620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191700,26058314300,30350,30350,30350,30350,8147
|
|
20230718,191600,26058314300,30350,30350,30350,30350,0
|
|
20230718,191500,26058314300,30350,30350,30350,30350,0
|
|
20230718,191400,26058314300,30350,30350,30350,30350,0
|
|
20230718,191300,26058314300,30350,30350,30350,30350,0
|
|
20230718,191200,26058314300,30350,30350,30350,30350,0
|
|
20230718,191100,26058314300,30350,30350,30350,30350,0
|
|
20230718,191000,26058314300,30350,30350,30350,30350,0
|
|
20230718,190900,26058314300,30350,30350,30350,30350,0
|
|
20230718,190800,26058314300,30350,30350,30350,30350,0
|
|
20230718,190700,26058314300,30350,30350,30350,30350,0
|
|
20230718,190600,26058314300,30350,30350,30350,30350,0
|
|
20230718,190500,26058314300,30350,30350,30350,30350,0
|
|
20230718,190400,26058314300,30350,30350,30350,30350,0
|
|
20230718,190300,26058314300,30350,30350,30350,30350,0
|
|
20230718,190200,26058314300,30350,30350,30350,30350,0
|
|
20230718,190100,26058314300,30350,30350,30350,30350,0
|
|
20230718,190000,26058314300,30350,30350,30350,30350,0
|
|
20230718,185900,26058314300,30350,30350,30350,30350,0
|
|
20230718,185800,26058314300,30350,30350,30350,30350,0
|
|
20230718,185700,26058314300,30350,30350,30350,30350,0
|
|
20230718,185600,26058314300,30350,30350,30350,30350,0
|
|
20230718,185500,26058314300,30350,30350,30350,30350,0
|
|
20230718,185400,26058314300,30350,30350,30350,30350,0
|
|
20230718,185300,26058314300,30350,30350,30350,30350,0
|
|
20230718,185200,26058314300,30350,30350,30350,30350,0
|
|
20230718,185100,26058314300,30350,30350,30350,30350,0
|
|
20230718,185000,26058314300,30350,30350,30350,30350,0
|
|
20230718,184900,26058314300,30350,30350,30350,30350,0
|
|
20230718,184800,26058314300,30350,30350,30350,30350,0
|
|
20230718,184700,26058314300,30350,30350,30350,30350,8147
|
|
20230718,184600,26058314300,30350,30350,30350,30350,0
|
|
20230718,184500,26058314300,30350,30350,30350,30350,0
|
|
20230718,184400,26058314300,30350,30350,30350,30350,0
|
|
20230718,184300,26058314300,30350,30350,30350,30350,0
|
|
20230718,184200,26058314300,30350,30350,30350,30350,0
|
|
20230718,184100,26058314300,30350,30350,30350,30350,0
|
|
20230718,184000,26058314300,30350,30350,30350,30350,0
|
|
20230718,183900,26058314300,30350,30350,30350,30350,0
|
|
20230718,183800,26058314300,30350,30350,30350,30350,0
|
|
20230718,183700,26058314300,30350,30350,30350,30350,0
|
|
20230718,183600,26058314300,30350,30350,30350,30350,0
|
|
20230718,183500,26058314300,30350,30350,30350,30350,0
|
|
20230718,183400,26058314300,30350,30350,30350,30350,0
|
|
20230718,183300,26058314300,30350,30350,30350,30350,0
|
|
20230718,183200,26058314300,30350,30350,30350,30350,0
|
|
20230718,183100,26058314300,30350,30350,30350,30350,0
|
|
20230718,183000,26058314300,30350,30350,30350,30350,0
|
|
20230718,182900,26058314300,30350,30350,30350,30350,0
|
|
20230718,182800,26058314300,30350,30350,30350,30350,0
|
|
20230718,182700,26058314300,30350,30350,30350,30350,0
|
|
20230718,182600,26058314300,30350,30350,30350,30350,0
|
|
20230718,182500,26058314300,30350,30350,30350,30350,0
|
|
20230718,182400,26058314300,30350,30350,30350,30350,0
|
|
20230718,182300,26058314300,30350,30350,30350,30350,0
|
|
20230718,182200,26058314300,30350,30350,30350,30350,0
|
|
20230718,182100,26058314300,30350,30350,30350,30350,0
|
|
20230718,182000,26058314300,30350,30350,30350,30350,0
|
|
20230718,181900,26058314300,30350,30350,30350,30350,0
|
|
20230718,181800,26058314300,30350,30350,30350,30350,0
|
|
20230718,181700,26058314300,30350,30350,30350,30350,8147
|
|
20230718,181600,26058314300,30350,30350,30350,30350,0
|
|
20230718,181500,26058314300,30350,30350,30350,30350,0
|
|
20230718,181400,26058314300,30350,30350,30350,30350,0
|
|
20230718,181300,26058314300,30350,30350,30350,30350,0
|
|
20230718,181200,26058314300,30350,30350,30350,30350,0
|
|
20230718,181100,26058314300,30350,30350,30350,30350,0
|
|
20230718,181000,26058314300,30350,30350,30350,30350,0
|
|
20230718,180900,26058314300,30350,30350,30350,30350,0
|
|
20230718,180800,26058314300,30350,30350,30350,30350,0
|
|
20230718,180700,26058314300,30350,30350,30350,30350,0
|
|
20230718,180600,26058314300,30350,30350,30350,30350,0
|
|
20230718,180500,26058314300,30350,30350,30350,30350,0
|
|
20230718,180400,26058314300,30350,30350,30350,30350,0
|
|
20230718,180300,26058314300,30350,30350,30350,30350,0
|
|
20230718,180200,26058314300,30350,30350,30350,30350,0
|
|
20230718,180100,26058314300,30350,30350,30350,30350,0
|
|
20230718,180000,26058314300,30350,30350,30350,30350,0
|
|
20230718,175900,26058314300,30350,30350,30350,30350,0
|
|
20230718,175800,26058314300,30350,30350,30350,30350,0
|
|
20230718,175700,26058314300,30350,30350,30350,30350,0
|
|
20230718,175600,26058314300,30350,30350,30350,30350,0
|
|
20230718,175500,26058314300,30350,30350,30350,30350,0
|
|
20230718,175400,26058314300,30350,30350,30350,30350,0
|
|
20230718,175300,26058314300,30350,30350,30350,30350,0
|
|
20230718,175200,26058314300,30350,30350,30350,30350,0
|
|
20230718,175100,26058314300,30350,30350,30350,30350,0
|
|
20230718,175000,26058314300,30350,30350,30350,30350,0
|
|
20230718,174900,26058314300,30350,30350,30350,30350,0
|
|
20230718,174800,26058314300,30350,30350,30350,30350,0
|
|
20230718,174700,26058314300,30350,30350,30350,30350,8147
|
|
20230718,174600,26058314300,30350,30350,30350,30350,0
|
|
20230718,174500,26058314300,30350,30350,30350,30350,0
|
|
20230718,174400,26058314300,30350,30350,30350,30350,0
|
|
20230718,174300,26058314300,30350,30350,30350,30350,0
|
|
20230718,174200,26058314300,30350,30350,30350,30350,0
|
|
20230718,174100,26058314300,30350,30350,30350,30350,0
|
|
20230718,174000,26058314300,30350,30350,30350,30350,0
|
|
20230718,173900,26058314300,30350,30350,30350,30350,0
|
|
20230718,173800,26058314300,30350,30350,30350,30350,0
|
|
20230718,173700,26058314300,30350,30350,30350,30350,0
|
|
20230718,173600,26058314300,30350,30350,30350,30350,0
|
|
20230718,173500,26058314300,30350,30350,30350,30350,0
|
|
20230718,173400,26058314300,30350,30350,30350,30350,0
|
|
20230718,173300,26058314300,30350,30350,30350,30350,0
|
|
20230718,173200,26058314300,30350,30350,30350,30350,0
|
|
20230718,173100,26058314300,30350,30350,30350,30350,0
|
|
20230718,173000,26058314300,30350,30350,30350,30350,0
|
|
20230718,172900,26058314300,30350,30350,30350,30350,0
|
|
20230718,172800,26058314300,30350,30350,30350,30350,0
|
|
20230718,172700,26058314300,30350,30350,30350,30350,0
|
|
20230718,172600,26058314300,30350,30350,30350,30350,0
|
|
20230718,172500,26058314300,30350,30350,30350,30350,0
|
|
20230718,172400,26058314300,30350,30350,30350,30350,0
|
|
20230718,172300,26058314300,30350,30350,30350,30350,0
|
|
20230718,172200,26058314300,30350,30350,30350,30350,0
|
|
20230718,172100,26058314300,30350,30350,30350,30350,0
|
|
20230718,172000,26058314300,30350,30350,30350,30350,0
|
|
20230718,171900,26058314300,30350,30350,30350,30350,0
|
|
20230718,171800,26058314300,30350,30350,30350,30350,0
|
|
20230718,171700,26058314300,30350,30350,30350,30350,8147
|
|
20230718,171600,26058314300,30350,30350,30350,30350,0
|
|
20230718,171500,26058314300,30350,30350,30350,30350,0
|
|
20230718,171400,26058314300,30350,30350,30350,30350,0
|
|
20230718,171300,26058314300,30350,30350,30350,30350,0
|
|
20230718,171200,26058314300,30350,30350,30350,30350,0
|
|
20230718,171100,26058314300,30350,30350,30350,30350,0
|
|
20230718,171000,26058314300,30350,30350,30350,30350,0
|
|
20230718,170900,26058314300,30350,30350,30350,30350,0
|
|
20230718,170800,26058314300,30350,30350,30350,30350,0
|
|
20230718,170700,26058314300,30350,30350,30350,30350,0
|
|
20230718,170600,26058314300,30350,30350,30350,30350,0
|
|
20230718,170500,26058314300,30350,30350,30350,30350,0
|
|
20230718,170400,26058314300,30350,30350,30350,30350,0
|
|
20230718,170300,26058314300,30350,30350,30350,30350,0
|
|
20230718,170200,26058314300,30350,30350,30350,30350,0
|
|
20230718,170100,26058314300,30350,30350,30350,30350,0
|
|
20230718,170000,26058314300,30350,30350,30350,30350,0
|
|
20230718,165900,26058314300,30350,30350,30350,30350,0
|
|
20230718,165800,26058314300,30350,30350,30350,30350,0
|
|
20230718,165700,26058314300,30350,30350,30350,30350,0
|
|
20230718,165600,26058314300,30350,30350,30350,30350,0
|
|
20230718,165500,26058314300,30350,30350,30350,30350,0
|
|
20230718,165400,26058314300,30350,30350,30350,30350,0
|
|
20230718,165300,26058314300,30350,30350,30350,30350,0
|
|
20230718,165200,26058314300,30350,30350,30350,30350,0
|
|
20230718,165100,26058314300,30350,30350,30350,30350,0
|
|
20230718,165000,26058314300,30350,30350,30350,30350,0
|
|
20230718,164900,26058314300,30350,30350,30350,30350,0
|
|
20230718,164800,26058314300,30350,30350,30350,30350,0
|
|
20230718,164700,26058314300,30350,30350,30350,30350,8147
|
|
20230718,164600,26058314300,30350,30350,30350,30350,0
|
|
20230718,164500,26058314300,30350,30350,30350,30350,0
|
|
20230718,164400,26058314300,30350,30350,30350,30350,0
|
|
20230718,164300,26058314300,30350,30350,30350,30350,0
|
|
20230718,164200,26058314300,30350,30350,30350,30350,0
|
|
20230718,164100,26058314300,30350,30350,30350,30350,0
|
|
20230718,164000,26058314300,30350,30350,30350,30350,0
|
|
20230718,163900,26058314300,30350,30350,30350,30350,0
|
|
20230718,163800,26058314300,30350,30350,30350,30350,0
|
|
20230718,163700,26058314300,30350,30350,30350,30350,0
|
|
20230718,163600,26058314300,30350,30350,30350,30350,0
|
|
20230718,163500,26058314300,30350,30350,30350,30350,0
|
|
20230718,163400,26058314300,30350,30350,30350,30350,0
|
|
20230718,163300,26058314300,30350,30350,30350,30350,0
|
|
20230718,163200,26058314300,30350,30350,30350,30350,0
|
|
20230718,163100,26058314300,30350,30350,30350,30350,0
|
|
20230718,163000,26058314300,30350,30350,30350,30350,0
|
|
20230718,162900,26058314300,30350,30350,30350,30350,0
|
|
20230718,162800,26058314300,30350,30350,30350,30350,0
|
|
20230718,162700,26058314300,30350,30350,30350,30350,0
|
|
20230718,162600,26058314300,30350,30350,30350,30350,0
|
|
20230718,162500,26058314300,30350,30350,30350,30350,0
|
|
20230718,162400,26058314300,30350,30350,30350,30350,0
|
|
20230718,162300,26058314300,30350,30350,30350,30350,0
|
|
20230718,162200,26058314300,30350,30350,30350,30350,0
|
|
20230718,162100,26058314300,30350,30350,30350,30350,0
|
|
20230718,162000,26058314300,30350,30350,30350,30350,0
|
|
20230718,161900,26058314300,30350,30350,30350,30350,0
|
|
20230718,161800,26058314300,30350,30350,30350,30350,0
|
|
20230718,161700,26058314300,30350,30350,30350,30350,8147
|
|
20230718,161600,26058314300,30350,30350,30350,30350,0
|
|
20230718,161500,26058314300,30350,30350,30350,30350,0
|
|
20230718,161400,26058314300,30350,30350,30350,30350,0
|
|
20230718,161300,26058314300,30350,30350,30350,30350,0
|
|
20230718,161200,26058314300,30350,30350,30350,30350,0
|
|
20230718,161100,26058314300,30350,30350,30350,30350,0
|
|
20230718,161000,26058314300,30350,30350,30350,30350,0
|
|
20230718,160900,26058314300,30350,30350,30350,30350,0
|
|
20230718,160800,26058314300,30350,30350,30350,30350,0
|
|
20230718,160700,26058314300,30350,30350,30350,30350,0
|
|
20230718,160600,26058314300,30350,30350,30350,30350,0
|
|
20230718,160500,26058314300,30350,30350,30350,30350,0
|
|
20230718,160400,26058314300,30350,30350,30350,30350,0
|
|
20230718,160300,26058314300,30350,30350,30350,30350,0
|
|
20230718,160200,26058314300,30350,30350,30350,30350,0
|
|
20230718,160100,26058314300,30350,30350,30350,30350,0
|
|
20230718,160000,26058314300,30350,30350,30350,30350,0
|
|
20230718,155900,26058314300,30350,30350,30350,30350,0
|
|
20230718,155800,26058314300,30350,30350,30350,30350,0
|
|
20230718,155700,26058314300,30350,30350,30350,30350,0
|
|
20230718,155600,26058314300,30350,30350,30350,30350,0
|
|
20230718,155500,26058314300,30350,30350,30350,30350,0
|
|
20230718,155400,26058314300,30350,30350,30350,30350,0
|
|
20230718,155300,26058314300,30350,30350,30350,30350,0
|
|
20230718,155200,26058314300,30350,30350,30350,30350,0
|
|
20230718,155100,26058314300,30350,30350,30350,30350,0
|
|
20230718,155000,26058314300,30350,30350,30350,30350,0
|
|
20230718,154900,26058314300,30350,30350,30350,30350,0
|
|
20230718,154800,26058314300,30350,30350,30350,30350,0
|
|
20230718,154700,26058314300,30350,30350,30350,30350,8147
|
|
20230718,154600,26058314300,30350,30350,30350,30350,0
|
|
20230718,154500,26058314300,30350,30350,30350,30350,0
|
|
20230718,154400,26058314300,30350,30350,30350,30350,0
|
|
20230718,154300,26058314300,30350,30350,30350,30350,0
|
|
20230718,154200,26058314300,30350,30350,30350,30350,0
|
|
20230718,154100,26058314300,30350,30350,30350,30350,0
|
|
20230718,154000,26058314300,30350,30350,30350,30350,0
|
|
20230718,153900,26058314300,30350,30350,30350,30350,0
|
|
20230718,153800,26058314300,30350,30350,30350,30350,0
|
|
20230718,153700,26058314300,30350,30350,30350,30350,0
|
|
20230718,153600,26058314300,30350,30350,30350,30350,0
|
|
20230718,153500,26058314300,30350,30350,30350,30350,0
|
|
20230718,153400,26058314300,30350,30350,30350,30350,0
|
|
20230718,153300,26058314300,30350,30350,30350,30350,0
|
|
20230718,153200,26058314300,30350,30350,30350,30350,0
|
|
20230718,153100,26058314300,30350,30350,30350,30350,0
|
|
20230718,153000,26058314300,30350,30350,30350,30350,8147
|
|
20230718,152900,25811052850,30150,30150,30150,30150,0
|
|
20230718,152800,25811052850,30150,30150,30150,30150,0
|
|
20230718,152700,25811052850,30150,30150,30150,30150,0
|
|
20230718,152600,25811052850,30150,30150,30150,30150,0
|
|
20230718,152500,25811052850,30150,30150,30150,30150,0
|
|
20230718,152400,25811052850,30150,30150,30150,30150,0
|
|
20230718,152300,25811052850,30150,30150,30150,30150,0
|
|
20230718,152200,25811052850,30150,30150,30150,30150,0
|
|
20230718,152100,25811052850,30150,30150,30150,30150,0
|
|
20230718,152000,25811052850,30150,30150,30150,30150,0
|
|
20230718,151900,25811052850,30150,30250,30350,30150,4679
|
|
20230718,151800,25669443700,30300,30000,30350,30000,5021
|
|
20230718,151700,25517679000,30100,30100,30150,29900,3563
|
|
20230718,151600,25410723450,30100,30100,30150,29900,6114
|
|
20230718,151500,25227367250,30100,30200,30200,30000,4520
|
|
20230718,151400,25091553050,30150,30150,30250,30100,2720
|
|
20230718,151300,25009541450,30150,30200,30250,30050,1096
|
|
20230718,151200,24976525500,30200,30100,30250,30100,783
|
|
20230718,151100,24952898150,30200,30200,30200,30050,1937
|
|
20230718,151000,24894582150,30200,30300,30300,30100,3080
|
|
20230718,150900,24801612500,30300,30500,30500,30300,1467
|
|
20230718,150800,24757061450,30500,30300,30500,30200,2524
|
|
20230718,150700,24680468600,30300,30500,30500,30150,3823
|
|
20230718,150600,24564660400,30350,30700,30750,30350,2637
|
|
20230718,150500,24484073200,30700,30500,30750,30400,5365
|
|
20230718,150400,24319751050,30400,30500,30600,30400,4248
|
|
20230718,150300,24190427550,30450,30550,30600,30400,5592
|
|
20230718,150200,24019839850,30550,30800,30850,30550,6640
|
|
20230718,150100,23815864600,30750,30600,30950,30450,12794
|
|
20230718,150000,23422094050,30600,30400,30700,30350,24677
|
|
20230718,145900,22668465650,30350,30300,30350,30300,4553
|
|
20230718,145800,22530350450,30300,30350,30400,30050,5840
|
|
20230718,145700,22353519100,30350,30050,30400,30050,28270
|
|
20230718,145600,21499838600,30050,30000,30050,29850,4126
|
|
20230718,145500,21376078350,30000,29800,30050,29750,10575
|
|
20230718,145400,21059326400,29800,29650,29900,29500,7543
|
|
20230718,145300,20834691500,29650,29550,29700,29500,2973
|
|
20230718,145200,20746531600,29650,29500,29650,29500,2120
|
|
20230718,145100,20683808850,29500,29550,29550,29450,2528
|
|
20230718,145000,20609130350,29550,29650,29650,29500,2275
|
|
20230718,144900,20541807400,29550,29600,29700,29550,3140
|
|
20230718,144800,20448767900,29600,29550,29600,29500,2042
|
|
20230718,144700,20388415250,29550,29600,29600,29450,3537
|
|
20230718,144600,20283991300,29550,29600,29650,29400,852
|
|
20230718,144500,20258824650,29650,29500,29650,29400,5793
|
|
20230718,144400,20087708500,29450,29500,29500,29400,877
|
|
20230718,144300,20061878000,29500,29500,29500,29450,984
|
|
20230718,144200,20032871400,29500,29500,29500,29450,819
|
|
20230718,144100,20008718800,29500,29450,29500,29400,1511
|
|
20230718,144000,19964191450,29450,29450,29450,29350,708
|
|
20230718,143900,19943362000,29450,29450,29450,29350,1001
|
|
20230718,143800,19913926150,29450,29450,29500,29400,2915
|
|
20230718,143700,19828102300,29500,29500,29500,29400,2242
|
|
20230718,143600,19762039150,29500,29400,29500,29350,2663
|
|
20230718,143500,19683664650,29300,29300,29350,29300,695
|
|
20230718,143400,19663267950,29300,29200,29300,29200,460
|
|
20230718,143300,19649795200,29250,29200,29250,29200,487
|
|
20230718,143200,19635553500,29150,29200,29250,29150,628
|
|
20230718,143100,19617216000,29250,29200,29250,29150,2314
|
|
20230718,143000,19549677000,29250,29100,29250,29100,551
|
|
20230718,142900,19533594000,29100,29250,29250,29050,3167
|
|
20230718,142800,19441396100,29200,29200,29300,29150,2663
|
|
20230718,142700,19363638400,29200,29300,29300,29200,412
|
|
20230718,142600,19351579500,29250,29100,29250,29100,2912
|
|
20230718,142500,19266498600,29150,29150,29150,29050,546
|
|
20230718,142400,19250587850,29150,29150,29200,29100,380
|
|
20230718,142300,19239504550,29150,29150,29150,29050,567
|
|
20230718,142200,19222987600,29100,29150,29150,29050,408
|
|
20230718,142100,19211097400,29150,29200,29200,29000,1579
|
|
20230718,142000,19165058450,29150,29150,29200,29100,2007
|
|
20230718,141900,19106552700,29100,29000,29100,28900,1427
|
|
20230718,141800,19065132000,28900,28900,29050,28900,1007
|
|
20230718,141700,19035925400,28850,28750,28900,28750,1415
|
|
20230718,141600,18995105400,28850,29100,29100,28600,3427
|
|
20230718,141500,18896433800,29050,29050,29100,29050,544
|
|
20230718,141400,18880626700,29000,28900,29050,28900,1097
|
|
20230718,141300,18848885400,28900,29050,29100,28900,2564
|
|
20230718,141200,18774519200,29100,29150,29150,29100,304
|
|
20230718,141100,18765663850,29150,29200,29200,29150,982
|
|
20230718,141000,18737018000,29200,29200,29200,29150,365
|
|
20230718,140900,18726369000,29150,29200,29200,29150,682
|
|
20230718,140800,18706460500,29150,29000,29250,29000,355
|
|
20230718,140700,18696117400,28950,29100,29100,28950,1703
|
|
20230718,140600,18646708550,29050,29150,29250,29000,333
|
|
20230718,140500,18636997600,29000,29100,29200,28950,1930
|
|
20230718,140400,18580878400,29150,29200,29200,29000,1917
|
|
20230718,140300,18525025550,29200,29150,29300,29100,1181
|
|
20230718,140200,18490502850,29100,29100,29150,29050,476
|
|
20230718,140100,18476643250,29050,29100,29250,29000,447
|
|
20230718,140000,18463615100,29050,28750,29050,28750,1582
|
|
20230718,135900,18417834450,28750,29050,29100,28750,5506
|
|
20230718,135800,18258313650,29050,29300,29300,29050,2829
|
|
20230718,135700,18175776300,29300,29300,29400,29250,618
|
|
20230718,135600,18157660800,29300,29200,29300,29200,1090
|
|
20230718,135500,18125817450,29200,29200,29200,29100,1504
|
|
20230718,135400,18081973000,29150,29400,29400,29150,2099
|
|
20230718,135300,18020651150,29350,29500,29550,29200,2315
|
|
20230718,135200,17952752300,29550,29350,29550,29350,1349
|
|
20230718,135100,17913033550,29400,29550,29550,29400,1224
|
|
20230718,135000,17876978600,29500,29500,29650,29500,1041
|
|
20230718,134900,17846262200,29500,29600,29650,29500,1548
|
|
20230718,134800,17800448450,29650,29800,29800,29400,9153
|
|
20230718,134700,17529835800,29800,29800,29850,29750,398
|
|
20230718,134600,17517982900,29800,29850,29850,29750,524
|
|
20230718,134500,17502346950,29850,29800,29850,29750,2026
|
|
20230718,134400,17441968650,29800,29850,29900,29800,1094
|
|
20230718,134300,17409311350,29900,29950,29950,29850,724
|
|
20230718,134200,17387652100,29900,29900,29950,29850,293
|
|
20230718,134100,17378885550,29900,29950,29950,29900,1911
|
|
20230718,134000,17321745650,29950,29950,29950,29900,433
|
|
20230718,133900,17308778800,29950,29950,29950,29900,580
|
|
20230718,133800,17291409600,29950,29900,29950,29900,239
|
|
20230718,133700,17284261800,29900,30050,30050,29850,1820
|
|
20230718,133600,17229841400,30000,30000,30050,29900,1035
|
|
20230718,133500,17198778800,30000,29950,30000,29950,755
|
|
20230718,133400,17176152200,30000,29950,30050,29950,803
|
|
20230718,133300,17152078350,30000,30050,30050,29950,678
|
|
20230718,133200,17131744350,30000,30100,30100,29950,2547
|
|
20230718,133100,17055308150,30100,29900,30100,29900,11578
|
|
20230718,133000,16708143300,29900,29900,29900,29850,1209
|
|
20230718,132900,16671999200,29900,29900,29900,29850,625
|
|
20230718,132800,16653320850,29900,29800,29900,29800,346
|
|
20230718,132700,16642976600,29900,29850,29900,29800,592
|
|
20230718,132600,16625300200,29800,29850,29850,29800,410
|
|
20230718,132500,16613062500,29800,29850,29850,29800,619
|
|
20230718,132400,16594585450,29850,29800,29850,29750,481
|
|
20230718,132300,16580238400,29800,29850,29850,29800,1283
|
|
20230718,132200,16541988850,29850,29800,29850,29800,564
|
|
20230718,132100,16525181600,29800,29800,29800,29750,571
|
|
20230718,132000,16508166000,29750,29850,29850,29750,311
|
|
20230718,131900,16498895800,29800,29800,29850,29800,944
|
|
20230718,131800,16470724250,29800,29850,29850,29800,354
|
|
20230718,131700,16460159200,29850,29700,29850,29700,1632
|
|
20230718,131600,16411501800,29700,29700,29700,29650,245
|
|
20230718,131500,16404225500,29650,29650,29700,29650,301
|
|
20230718,131400,16395300100,29650,29650,29700,29600,737
|
|
20230718,131300,16373456750,29650,29700,29700,29650,234
|
|
20230718,131200,16366515600,29700,29650,29700,29650,628
|
|
20230718,131100,16347882450,29700,29650,29700,29600,307
|
|
20230718,131000,16338774850,29650,29650,29700,29600,861
|
|
20230718,130900,16313263150,29700,29700,29700,29650,168
|
|
20230718,130800,16308275300,29700,29700,29700,29650,424
|
|
20230718,130700,16295684150,29700,29650,29700,29650,542
|
|
20230718,130600,16279601500,29650,29650,29700,29650,547
|
|
20230718,130500,16263368100,29700,29700,29750,29600,1912
|
|
20230718,130400,16206661700,29750,29800,29800,29750,429
|
|
20230718,130300,16193887050,29800,29800,29800,29750,282
|
|
20230718,130200,16185485100,29800,29900,29900,29750,1471
|
|
20230718,130100,16141606250,29850,29900,29900,29850,532
|
|
20230718,130000,16125710700,29900,29900,29900,29850,797
|
|
20230718,125900,16101882400,29900,29900,29900,29850,1437
|
|
20230718,125800,16058918000,29900,29850,29900,29850,498
|
|
20230718,125700,16044035150,29850,29900,29900,29850,159
|
|
20230718,125600,16039281400,29900,29900,29900,29850,649
|
|
20230718,125500,16019878000,29900,29900,29900,29850,382
|
|
20230718,125400,16008457500,29850,29900,29900,29850,278
|
|
20230718,125300,16000147200,29900,29850,29900,29800,187
|
|
20230718,125200,15994564600,29850,29850,29850,29800,586
|
|
20230718,125100,15977073800,29900,29850,29900,29850,309
|
|
20230718,125000,15967846000,29850,29850,29850,29800,598
|
|
20230718,124900,15949996350,29850,29800,29850,29700,582
|
|
20230718,124800,15932651650,29800,29800,29800,29750,267
|
|
20230718,124700,15924695200,29800,29750,29800,29750,357
|
|
20230718,124600,15914069800,29650,29800,29800,29650,785
|
|
20230718,124500,15890739200,29800,29800,29800,29700,1151
|
|
20230718,124400,15856507400,29800,29750,29800,29750,2904
|
|
20230718,124300,15770092950,29750,29700,29750,29700,760
|
|
20230718,124200,15747492300,29700,29750,29750,29700,111
|
|
20230718,124100,15744191800,29750,29650,29750,29650,390
|
|
20230718,124000,15732609250,29700,29700,29700,29650,679
|
|
20230718,123900,15712443350,29700,29700,29700,29650,693
|
|
20230718,123800,15691876850,29650,29650,29700,29650,159
|
|
20230718,123700,15687157600,29700,29650,29700,29650,719
|
|
20230718,123600,15665803450,29700,29650,29700,29600,562
|
|
20230718,123500,15649155250,29650,29750,29750,29650,305
|
|
20230718,123400,15640102500,29700,29700,29750,29700,440
|
|
20230718,123300,15627031300,29600,29750,29750,29600,738
|
|
20230718,123200,15605151600,29750,29750,29750,29650,527
|
|
20230718,123100,15589494850,29700,29750,29750,29700,124
|
|
20230718,123000,15585807750,29750,29700,29750,29650,438
|
|
20230718,122900,15572787400,29700,29750,29750,29600,518
|
|
20230718,122800,15557413150,29700,29650,29700,29650,291
|
|
20230718,122700,15548771950,29650,29600,29700,29600,905
|
|
20230718,122600,15521958900,29600,29600,29650,29600,528
|
|
20230718,122500,15506315950,29650,29650,29700,29600,667
|
|
20230718,122400,15486534250,29650,29750,29750,29600,187
|
|
20230718,122300,15480981900,29600,29750,29750,29600,1405
|
|
20230718,122200,15439317150,29750,29750,29750,29750,484
|
|
20230718,122100,15424918150,29700,29700,29750,29650,548
|
|
20230718,122000,15408643400,29650,29750,29750,29650,1501
|
|
20230718,121900,15364071500,29800,29800,29850,29750,536
|
|
20230718,121800,15348100100,29800,29850,29850,29800,1155
|
|
20230718,121700,15313657700,29800,29850,29850,29800,484
|
|
20230718,121600,15299225500,29850,29850,29850,29800,323
|
|
20230718,121500,15289586100,29800,29750,29900,29750,1210
|
|
20230718,121400,15253481150,29750,29800,29800,29700,760
|
|
20230718,121300,15230847550,29800,29800,29850,29700,1161
|
|
20230718,121200,15196328800,29750,29900,29900,29750,847
|
|
20230718,121100,15171058700,29900,29900,29950,29900,991
|
|
20230718,121000,15141426800,29950,29900,29950,29900,257
|
|
20230718,120900,15133730450,29950,29800,29950,29800,430
|
|
20230718,120800,15120873800,29800,29900,29950,29800,572
|
|
20230718,120700,15103773150,29900,29900,29900,29850,426
|
|
20230718,120600,15091037450,29850,29900,29900,29850,326
|
|
20230718,120500,15081295100,29850,29800,29900,29800,345
|
|
20230718,120400,15071002500,29900,29900,29900,29850,1126
|
|
20230718,120300,15037354600,29900,29950,29950,29900,604
|
|
20230718,120200,15019281550,29900,29900,29950,29850,877
|
|
20230718,120100,14993059150,29900,29900,29900,29850,1157
|
|
20230718,120000,14958468300,29900,29750,29900,29750,1356
|
|
20230718,115900,14917945700,29800,29850,29950,29800,1045
|
|
20230718,115800,14886745350,29900,29950,29950,29900,314
|
|
20230718,115700,14877349900,29900,29900,29950,29900,901
|
|
20230718,115600,14850372750,29900,29900,29950,29850,1455
|
|
20230718,115500,14806812650,29900,29900,29950,29850,562
|
|
20230718,115400,14790012650,29900,29900,29900,29800,506
|
|
20230718,115300,14774891400,29900,29900,29900,29850,410
|
|
20230718,115200,14762638250,29850,29800,29900,29750,903
|
|
20230718,115100,14735669450,29850,29850,29900,29800,711
|
|
20230718,115000,14714446450,29850,29800,29850,29750,489
|
|
20230718,114900,14699859000,29800,29850,29850,29800,504
|
|
20230718,114800,14684818850,29850,29800,29850,29750,1597
|
|
20230718,114700,14637230750,29750,29650,29800,29650,264
|
|
20230718,114600,14629383700,29650,29800,29800,29600,1462
|
|
20230718,114500,14586065450,29800,29800,29800,29750,769
|
|
20230718,114400,14563153950,29750,29800,29800,29700,443
|
|
20230718,114300,14549967400,29800,29850,29850,29700,847
|
|
20230718,114200,14524757200,29850,29850,29850,29750,722
|
|
20230718,114100,14503237550,29850,29850,29850,29800,641
|
|
20230718,114000,14484113450,29850,29850,29850,29750,282
|
|
20230718,113900,14475707650,29850,29850,29850,29800,407
|
|
20230718,113800,14463571800,29850,29800,29850,29800,616
|
|
20230718,113700,14445197900,29750,29750,29850,29700,714
|
|
20230718,113600,14423896150,29800,29750,29850,29700,938
|
|
20230718,113500,14395957650,29700,29750,29800,29700,360
|
|
20230718,113400,14385249050,29750,29600,29850,29550,796
|
|
20230718,113300,14361588000,29600,29650,29650,29500,1516
|
|
20230718,113200,14316773650,29650,29650,29750,29500,2554
|
|
20230718,113100,14241233200,29600,29650,29700,29550,955
|
|
20230718,113000,14212982650,29650,29800,29800,29550,2860
|
|
20230718,112900,14128131200,29750,29750,29800,29750,297
|
|
20230718,112800,14119289900,29750,29700,29800,29650,321
|
|
20230718,112700,14109739000,29650,29750,29750,29650,1300
|
|
20230718,112600,14071178600,29750,29850,29850,29750,616
|
|
20230718,112500,14052813900,29800,29750,29850,29700,592
|
|
20230718,112400,14035180450,29750,29750,29750,29650,604
|
|
20230718,112300,14017224050,29750,29600,29750,29600,1417
|
|
20230718,112200,13975204600,29800,29650,29800,29550,2560
|
|
20230718,112100,13899292950,29650,29900,29900,29600,1138
|
|
20230718,112000,13865483800,29900,29900,29950,29800,643
|
|
20230718,111900,13846263950,29900,30050,30050,29900,623
|
|
20230718,111800,13827596950,30000,30000,30050,29950,3535
|
|
20230718,111700,13721517950,30000,30000,30050,29950,3383
|
|
20230718,111600,13620024800,30000,30000,30050,29950,1249
|
|
20230718,111500,13582544500,30050,30000,30050,29950,1133
|
|
20230718,111400,13548545850,29950,29950,30050,29950,3899
|
|
20230718,111300,13431610850,29900,29850,29950,29850,3390
|
|
20230718,111200,13330106750,29900,29900,29950,29900,833
|
|
20230718,111100,13305194250,29900,29950,29950,29850,557
|
|
20230718,111000,13288541500,29900,29900,29950,29900,831
|
|
20230718,110900,13263665400,29900,29900,29950,29700,366
|
|
20230718,110800,13252724100,29900,29700,29900,29650,3972
|
|
20230718,110700,13134452100,29650,29650,29700,29600,588
|
|
20230718,110600,13117015900,29650,29750,29750,29650,929
|
|
20230718,110500,13089427550,29750,29650,29750,29650,478
|
|
20230718,110400,13075209750,29700,29750,29750,29650,507
|
|
20230718,110300,13060148850,29750,29750,29800,29650,1620
|
|
20230718,110200,13011991550,29700,29700,29750,29700,414
|
|
20230718,110100,12999687650,29750,29650,29750,29600,923
|
|
20230718,110000,12972276700,29700,29700,29800,29650,759
|
|
20230718,105900,12949705450,29700,29950,29950,29650,2507
|
|
20230718,105800,12875209900,29800,30000,30000,29750,2580
|
|
20230718,105700,12798257500,30000,29950,30000,29850,3161
|
|
20230718,105600,12703487900,30000,29950,30000,29800,4685
|
|
20230718,105500,12563123300,29950,29850,29950,29800,1253
|
|
20230718,105400,12525649300,29850,29850,29850,29800,2300
|
|
20230718,105300,12456998650,29850,29750,29850,29700,1091
|
|
20230718,105200,12424496650,29750,29850,29850,29700,1143
|
|
20230718,105100,12390505550,29800,29850,29850,29800,790
|
|
20230718,105000,12366930950,29700,29700,29850,29650,1402
|
|
20230718,104900,12325205100,29750,29800,29800,29650,700
|
|
20230718,104800,12304380200,29750,29750,29800,29650,555
|
|
20230718,104700,12287866800,29750,29650,29750,29600,1334
|
|
20230718,104600,12248319350,29600,29600,29650,29600,971
|
|
20230718,104500,12219543350,29650,29650,29650,29550,1162
|
|
20230718,104400,12185165800,29550,29800,29850,29550,2702
|
|
20230718,104300,12104982050,29800,29850,30000,29800,1237
|
|
20230718,104200,12068043650,29750,29850,29950,29650,3620
|
|
20230718,104100,11960032650,29850,29850,29850,29750,2258
|
|
20230718,104000,11892715400,29850,29800,29900,29750,1925
|
|
20230718,103900,11835273100,29800,29950,29950,29750,3557
|
|
20230718,103800,11729228850,29800,29850,29950,29750,1711
|
|
20230718,103700,11678207350,29850,29900,29950,29750,2037
|
|
20230718,103600,11617428850,29900,30000,30100,29900,4821
|
|
20230718,103500,11472957400,30000,30200,30200,30000,6085
|
|
20230718,103400,11289853450,30150,29950,30200,29950,5771
|
|
20230718,103300,11116362300,29950,29950,30000,29900,2225
|
|
20230718,103200,11049686900,29900,30000,30000,29900,2344
|
|
20230718,103100,10979458800,29950,29950,30000,29800,2621
|
|
20230718,103000,10901091600,30000,30000,30100,29600,8960
|
|
20230718,102900,10633748850,30050,30050,30450,30000,11940
|
|
20230718,102800,10273200500,30050,29900,30050,29850,14401
|
|
20230718,102700,9841873450,29900,29800,29900,29700,5787
|
|
20230718,102600,9669333900,29850,29700,29850,29650,19102
|
|
20230718,102500,9100548400,29700,29550,29700,29500,5107
|
|
20230718,102400,8949584300,29500,29500,29550,29500,2767
|
|
20230718,102300,8867874700,29550,29600,29700,29550,8285
|
|
20230718,102200,8622562950,29550,29450,29650,29350,19815
|
|
20230718,102100,8037847450,29450,29250,29450,29250,9888
|
|
20230718,102000,7747627650,29300,29200,29300,29200,3411
|
|
20230718,101900,7647943000,29200,29200,29200,29200,599
|
|
20230718,101800,7630452200,29200,29250,29300,29150,2214
|
|
20230718,101700,7565769650,29300,29200,29350,29200,4048
|
|
20230718,101600,7447247600,29200,29050,29200,29050,1380
|
|
20230718,101500,7407062100,29100,29150,29200,29100,2512
|
|
20230718,101400,7333863800,29150,28950,29150,28950,2177
|
|
20230718,101300,7270658950,28950,28950,29000,28950,2231
|
|
20230718,101200,7206069150,28950,28800,28950,28750,1428
|
|
20230718,101100,7164916750,28800,28900,28900,28800,1236
|
|
20230718,101000,7129301800,28900,28800,28900,28800,623
|
|
20230718,100900,7111310400,28850,28950,29000,28800,3566
|
|
20230718,100800,7008178950,28950,29000,29050,28900,1621
|
|
20230718,100700,6961183850,29050,29000,29050,28900,2462
|
|
20230718,100600,6889822850,28950,29250,29250,28950,8618
|
|
20230718,100500,6639321250,29250,29100,29250,29050,7394
|
|
20230718,100400,6423815700,29100,29000,29100,28850,4738
|
|
20230718,100300,6286806950,29000,28900,29000,28800,3063
|
|
20230718,100200,6198285300,28850,28900,28900,28850,568
|
|
20230718,100100,6181871150,28900,28850,28900,28850,210
|
|
20230718,100000,6175802900,28850,28850,28850,28750,2713
|
|
20230718,095900,6097656950,28800,29000,29050,28800,1703
|
|
20230718,095800,6048424800,29050,29050,29050,28950,792
|
|
20230718,095700,6025449300,29000,29050,29050,28900,549
|
|
20230718,095600,6009525950,29050,29100,29150,28950,1596
|
|
20230718,095500,5963163750,29100,29150,29150,28950,3120
|
|
20230718,095400,5872400000,29050,29000,29150,28950,2124
|
|
20230718,095300,5810675800,29000,28850,29000,28850,3520
|
|
20230718,095200,5709069050,28850,28800,28850,28800,1817
|
|
20230718,095100,5656731500,28800,28750,28800,28700,558
|
|
20230718,095000,5640683950,28700,28750,28750,28650,581
|
|
20230718,094900,5624003250,28750,28850,28850,28750,326
|
|
20230718,094800,5614618050,28900,28650,28900,28650,3700
|
|
20230718,094700,5508466000,28650,28650,28650,28600,314
|
|
20230718,094600,5499475400,28650,28500,28650,28450,5336
|
|
20230718,094500,5347067650,28550,28450,28550,28300,5382
|
|
20230718,094400,5194437850,28500,28450,28500,28450,735
|
|
20230718,094300,5173494100,28500,28550,28550,28400,2208
|
|
20230718,094200,5110632150,28550,28600,28600,28550,801
|
|
20230718,094100,5087759100,28600,28600,28700,28550,694
|
|
20230718,094000,5067905550,28600,28550,28600,28500,293
|
|
20230718,093900,5059537400,28500,28600,28600,28500,1024
|
|
20230718,093800,5030344500,28550,28650,28700,28500,2055
|
|
20230718,093700,4971666900,28700,28750,28850,28650,5433
|
|
20230718,093600,4815452450,28800,28550,28800,28550,7410
|
|
20230718,093500,4603784400,28550,28400,28550,28400,2755
|
|
20230718,093400,4525380800,28400,28400,28400,28350,1914
|
|
20230718,093300,4471045750,28400,28350,28400,28250,4146
|
|
20230718,093200,4353580950,28400,28550,28650,28300,3325
|
|
20230718,093100,4259093800,28600,28650,28650,28450,2983
|
|
20230718,093000,4174087600,28650,28800,28800,28500,2565
|
|
20230718,092900,4100815150,28800,28750,28800,28600,6326
|
|
20230718,092800,3919647400,28750,28950,28950,28750,4884
|
|
20230718,092700,3778860550,28900,29100,29150,28900,3028
|
|
20230718,092600,3691143450,29150,29200,29250,29050,2218
|
|
20230718,092500,3626586000,29150,28950,29200,28950,3816
|
|
20230718,092400,3515609250,28950,29000,29000,28950,900
|
|
20230718,092300,3489530900,29000,29050,29050,29000,845
|
|
20230718,092200,3465005000,29050,28950,29150,28900,2910
|
|
20230718,092100,3380665100,28950,29050,29050,28850,4193
|
|
20230718,092000,3259248700,29050,29100,29350,29050,3783
|
|
20230718,091900,3148807450,29100,29000,29100,28950,5237
|
|
20230718,091800,2996917800,29000,29250,29500,29000,7841
|
|
20230718,091700,2768315150,29500,29250,29500,29100,7625
|
|
20230718,091600,2544335100,29250,29100,29300,29050,3508
|
|
20230718,091500,2441824100,29050,29000,29150,28950,4183
|
|
20230718,091400,2320353050,28950,28900,29050,28850,3347
|
|
20230718,091300,2223388350,28900,28600,28900,28500,9022
|
|
20230718,091200,1964920100,28650,28950,28950,28650,4030
|
|
20230718,091100,1848952200,28950,28850,29150,28800,7580
|
|
20230718,091000,1629106250,28800,28700,28850,28650,3453
|
|
20230718,090900,1529744400,28600,28750,28750,28400,3756
|
|
20230718,090800,1422393750,28750,28650,28750,28600,2035
|
|
20230718,090700,1363974600,28600,28950,29250,28600,7957
|
|
20230718,090600,1132774900,28950,28600,29000,28450,6156
|
|
20230718,090500,955955400,28600,28400,28650,28400,1270
|
|
20230718,090400,919733000,28400,28350,28650,28350,4049
|
|
20230718,090300,804337650,28350,28350,28450,28200,2814
|
|
20230718,090200,724681550,28600,28600,28600,28300,1246
|
|
20230718,090100,689236850,28650,28750,28750,28300,10727
|
|
20230718,090000,382985350,28800,28700,28850,28550,10954
|