616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191300,37721070750,28300,28300,28300,28300,11327
|
|
20230818,191200,37721070750,28300,28300,28300,28300,0
|
|
20230818,191100,37721070750,28300,28300,28300,28300,0
|
|
20230818,191000,37721070750,28300,28300,28300,28300,0
|
|
20230818,190900,37721070750,28300,28300,28300,28300,0
|
|
20230818,190800,37721070750,28300,28300,28300,28300,0
|
|
20230818,190700,37721070750,28300,28300,28300,28300,0
|
|
20230818,190600,37721070750,28300,28300,28300,28300,0
|
|
20230818,190500,37721070750,28300,28300,28300,28300,0
|
|
20230818,190400,37721070750,28300,28300,28300,28300,0
|
|
20230818,190300,37721070750,28300,28300,28300,28300,0
|
|
20230818,190200,37721070750,28300,28300,28300,28300,0
|
|
20230818,190100,37721070750,28300,28300,28300,28300,0
|
|
20230818,190000,37721070750,28300,28300,28300,28300,0
|
|
20230818,185900,37721070750,28300,28300,28300,28300,0
|
|
20230818,185800,37721070750,28300,28300,28300,28300,0
|
|
20230818,185700,37721070750,28300,28300,28300,28300,0
|
|
20230818,185600,37721070750,28300,28300,28300,28300,0
|
|
20230818,185500,37721070750,28300,28300,28300,28300,0
|
|
20230818,185400,37721070750,28300,28300,28300,28300,0
|
|
20230818,185300,37721070750,28300,28300,28300,28300,0
|
|
20230818,185200,37721070750,28300,28300,28300,28300,0
|
|
20230818,185100,37721070750,28300,28300,28300,28300,0
|
|
20230818,185000,37721070750,28300,28300,28300,28300,0
|
|
20230818,184900,37721070750,28300,28300,28300,28300,0
|
|
20230818,184800,37721070750,28300,28300,28300,28300,0
|
|
20230818,184700,37721070750,28300,28300,28300,28300,0
|
|
20230818,184600,37721070750,28300,28300,28300,28300,0
|
|
20230818,184500,37721070750,28300,28300,28300,28300,0
|
|
20230818,184400,37721070750,28300,28300,28300,28300,0
|
|
20230818,184300,37721070750,28300,28300,28300,28300,11327
|
|
20230818,184200,37721070750,28300,28300,28300,28300,0
|
|
20230818,184100,37721070750,28300,28300,28300,28300,0
|
|
20230818,184000,37721070750,28300,28300,28300,28300,0
|
|
20230818,183900,37721070750,28300,28300,28300,28300,0
|
|
20230818,183800,37721070750,28300,28300,28300,28300,0
|
|
20230818,183700,37721070750,28300,28300,28300,28300,0
|
|
20230818,183600,37721070750,28300,28300,28300,28300,0
|
|
20230818,183500,37721070750,28300,28300,28300,28300,0
|
|
20230818,183400,37721070750,28300,28300,28300,28300,0
|
|
20230818,183300,37721070750,28300,28300,28300,28300,0
|
|
20230818,183200,37721070750,28300,28300,28300,28300,0
|
|
20230818,183100,37721070750,28300,28300,28300,28300,0
|
|
20230818,183000,37721070750,28300,28300,28300,28300,0
|
|
20230818,182900,37721070750,28300,28300,28300,28300,0
|
|
20230818,182800,37721070750,28300,28300,28300,28300,0
|
|
20230818,182700,37721070750,28300,28300,28300,28300,0
|
|
20230818,182600,37721070750,28300,28300,28300,28300,0
|
|
20230818,182500,37721070750,28300,28300,28300,28300,0
|
|
20230818,182400,37721070750,28300,28300,28300,28300,0
|
|
20230818,182300,37721070750,28300,28300,28300,28300,0
|
|
20230818,182200,37721070750,28300,28300,28300,28300,0
|
|
20230818,182100,37721070750,28300,28300,28300,28300,0
|
|
20230818,182000,37721070750,28300,28300,28300,28300,0
|
|
20230818,181900,37721070750,28300,28300,28300,28300,0
|
|
20230818,181800,37721070750,28300,28300,28300,28300,0
|
|
20230818,181700,37721070750,28300,28300,28300,28300,0
|
|
20230818,181600,37721070750,28300,28300,28300,28300,0
|
|
20230818,181500,37721070750,28300,28300,28300,28300,0
|
|
20230818,181400,37721070750,28300,28300,28300,28300,0
|
|
20230818,181300,37721070750,28300,28300,28300,28300,11327
|
|
20230818,181200,37721070750,28300,28300,28300,28300,0
|
|
20230818,181100,37721070750,28300,28300,28300,28300,0
|
|
20230818,181000,37721070750,28300,28300,28300,28300,0
|
|
20230818,180900,37721070750,28300,28300,28300,28300,0
|
|
20230818,180800,37721070750,28300,28300,28300,28300,0
|
|
20230818,180700,37721070750,28300,28300,28300,28300,0
|
|
20230818,180600,37721070750,28300,28300,28300,28300,0
|
|
20230818,180500,37721070750,28300,28300,28300,28300,0
|
|
20230818,180400,37721070750,28300,28300,28300,28300,0
|
|
20230818,180300,37721070750,28300,28300,28300,28300,0
|
|
20230818,180200,37721070750,28300,28300,28300,28300,0
|
|
20230818,180100,37721070750,28300,28300,28300,28300,0
|
|
20230818,180000,37721070750,28300,28300,28300,28300,0
|
|
20230818,175900,37721070750,28300,28300,28300,28300,0
|
|
20230818,175800,37721070750,28300,28300,28300,28300,0
|
|
20230818,175700,37721070750,28300,28300,28300,28300,0
|
|
20230818,175600,37721070750,28300,28300,28300,28300,0
|
|
20230818,175500,37721070750,28300,28300,28300,28300,0
|
|
20230818,175400,37721070750,28300,28300,28300,28300,0
|
|
20230818,175300,37721070750,28300,28300,28300,28300,0
|
|
20230818,175200,37721070750,28300,28300,28300,28300,0
|
|
20230818,175100,37721070750,28300,28300,28300,28300,0
|
|
20230818,175000,37721070750,28300,28300,28300,28300,0
|
|
20230818,174900,37721070750,28300,28300,28300,28300,0
|
|
20230818,174800,37721070750,28300,28300,28300,28300,0
|
|
20230818,174700,37721070750,28300,28300,28300,28300,0
|
|
20230818,174600,37721070750,28300,28300,28300,28300,0
|
|
20230818,174500,37721070750,28300,28300,28300,28300,0
|
|
20230818,174400,37721070750,28300,28300,28300,28300,0
|
|
20230818,174300,37721070750,28300,28300,28300,28300,11327
|
|
20230818,174200,37721070750,28300,28300,28300,28300,0
|
|
20230818,174100,37721070750,28300,28300,28300,28300,0
|
|
20230818,174000,37721070750,28300,28300,28300,28300,0
|
|
20230818,173900,37721070750,28300,28300,28300,28300,0
|
|
20230818,173800,37721070750,28300,28300,28300,28300,0
|
|
20230818,173700,37721070750,28300,28300,28300,28300,0
|
|
20230818,173600,37721070750,28300,28300,28300,28300,0
|
|
20230818,173500,37721070750,28300,28300,28300,28300,0
|
|
20230818,173400,37721070750,28300,28300,28300,28300,0
|
|
20230818,173300,37721070750,28300,28300,28300,28300,0
|
|
20230818,173200,37721070750,28300,28300,28300,28300,0
|
|
20230818,173100,37721070750,28300,28300,28300,28300,0
|
|
20230818,173000,37721070750,28300,28300,28300,28300,0
|
|
20230818,172900,37721070750,28300,28300,28300,28300,0
|
|
20230818,172800,37721070750,28300,28300,28300,28300,0
|
|
20230818,172700,37721070750,28300,28300,28300,28300,0
|
|
20230818,172600,37721070750,28300,28300,28300,28300,0
|
|
20230818,172500,37721070750,28300,28300,28300,28300,0
|
|
20230818,172400,37721070750,28300,28300,28300,28300,0
|
|
20230818,172300,37721070750,28300,28300,28300,28300,0
|
|
20230818,172200,37721070750,28300,28300,28300,28300,0
|
|
20230818,172100,37721070750,28300,28300,28300,28300,0
|
|
20230818,172000,37721070750,28300,28300,28300,28300,0
|
|
20230818,171900,37721070750,28300,28300,28300,28300,0
|
|
20230818,171800,37721070750,28300,28300,28300,28300,0
|
|
20230818,171700,37721070750,28300,28300,28300,28300,0
|
|
20230818,171600,37721070750,28300,28300,28300,28300,0
|
|
20230818,171500,37721070750,28300,28300,28300,28300,0
|
|
20230818,171400,37721070750,28300,28300,28300,28300,0
|
|
20230818,171300,37721070750,28300,28300,28300,28300,11327
|
|
20230818,171200,37721070750,28300,28300,28300,28300,0
|
|
20230818,171100,37721070750,28300,28300,28300,28300,0
|
|
20230818,171000,37721070750,28300,28300,28300,28300,0
|
|
20230818,170900,37721070750,28300,28300,28300,28300,0
|
|
20230818,170800,37721070750,28300,28300,28300,28300,0
|
|
20230818,170700,37721070750,28300,28300,28300,28300,0
|
|
20230818,170600,37721070750,28300,28300,28300,28300,0
|
|
20230818,170500,37721070750,28300,28300,28300,28300,0
|
|
20230818,170400,37721070750,28300,28300,28300,28300,0
|
|
20230818,170300,37721070750,28300,28300,28300,28300,0
|
|
20230818,170200,37721070750,28300,28300,28300,28300,0
|
|
20230818,170100,37721070750,28300,28300,28300,28300,0
|
|
20230818,170000,37721070750,28300,28300,28300,28300,0
|
|
20230818,165900,37721070750,28300,28300,28300,28300,0
|
|
20230818,165800,37721070750,28300,28300,28300,28300,0
|
|
20230818,165700,37721070750,28300,28300,28300,28300,0
|
|
20230818,165600,37721070750,28300,28300,28300,28300,0
|
|
20230818,165500,37721070750,28300,28300,28300,28300,0
|
|
20230818,165400,37721070750,28300,28300,28300,28300,0
|
|
20230818,165300,37721070750,28300,28300,28300,28300,0
|
|
20230818,165200,37721070750,28300,28300,28300,28300,0
|
|
20230818,165100,37721070750,28300,28300,28300,28300,0
|
|
20230818,165000,37721070750,28300,28300,28300,28300,0
|
|
20230818,164900,37721070750,28300,28300,28300,28300,0
|
|
20230818,164800,37721070750,28300,28300,28300,28300,0
|
|
20230818,164700,37721070750,28300,28300,28300,28300,0
|
|
20230818,164600,37721070750,28300,28300,28300,28300,0
|
|
20230818,164500,37721070750,28300,28300,28300,28300,0
|
|
20230818,164400,37721070750,28300,28300,28300,28300,0
|
|
20230818,164300,37721070750,28300,28300,28300,28300,11327
|
|
20230818,164200,37721070750,28300,28300,28300,28300,0
|
|
20230818,164100,37721070750,28300,28300,28300,28300,0
|
|
20230818,164000,37721070750,28300,28300,28300,28300,0
|
|
20230818,163900,37721070750,28300,28300,28300,28300,0
|
|
20230818,163800,37721070750,28300,28300,28300,28300,0
|
|
20230818,163700,37721070750,28300,28300,28300,28300,0
|
|
20230818,163600,37721070750,28300,28300,28300,28300,0
|
|
20230818,163500,37721070750,28300,28300,28300,28300,0
|
|
20230818,163400,37721070750,28300,28300,28300,28300,0
|
|
20230818,163300,37721070750,28300,28300,28300,28300,0
|
|
20230818,163200,37721070750,28300,28300,28300,28300,0
|
|
20230818,163100,37721070750,28300,28300,28300,28300,0
|
|
20230818,163000,37721070750,28300,28300,28300,28300,0
|
|
20230818,162900,37721070750,28300,28300,28300,28300,0
|
|
20230818,162800,37721070750,28300,28300,28300,28300,0
|
|
20230818,162700,37721070750,28300,28300,28300,28300,0
|
|
20230818,162600,37721070750,28300,28300,28300,28300,0
|
|
20230818,162500,37721070750,28300,28300,28300,28300,0
|
|
20230818,162400,37721070750,28300,28300,28300,28300,0
|
|
20230818,162300,37721070750,28300,28300,28300,28300,0
|
|
20230818,162200,37721070750,28300,28300,28300,28300,0
|
|
20230818,162100,37721070750,28300,28300,28300,28300,0
|
|
20230818,162000,37721070750,28300,28300,28300,28300,0
|
|
20230818,161900,37721070750,28300,28300,28300,28300,0
|
|
20230818,161800,37721070750,28300,28300,28300,28300,0
|
|
20230818,161700,37721070750,28300,28300,28300,28300,0
|
|
20230818,161600,37721070750,28300,28300,28300,28300,0
|
|
20230818,161500,37721070750,28300,28300,28300,28300,0
|
|
20230818,161400,37721070750,28300,28300,28300,28300,0
|
|
20230818,161300,37721070750,28300,28300,28300,28300,11327
|
|
20230818,161200,37721070750,28300,28300,28300,28300,0
|
|
20230818,161100,37721070750,28300,28300,28300,28300,0
|
|
20230818,161000,37721070750,28300,28300,28300,28300,0
|
|
20230818,160900,37721070750,28300,28300,28300,28300,0
|
|
20230818,160800,37721070750,28300,28300,28300,28300,0
|
|
20230818,160700,37721070750,28300,28300,28300,28300,0
|
|
20230818,160600,37721070750,28300,28300,28300,28300,0
|
|
20230818,160500,37721070750,28300,28300,28300,28300,0
|
|
20230818,160400,37721070750,28300,28300,28300,28300,0
|
|
20230818,160300,37721070750,28300,28300,28300,28300,0
|
|
20230818,160200,37721070750,28300,28300,28300,28300,0
|
|
20230818,160100,37721070750,28300,28300,28300,28300,0
|
|
20230818,160000,37721070750,28300,28300,28300,28300,0
|
|
20230818,155900,37721070750,28300,28300,28300,28300,0
|
|
20230818,155800,37721070750,28300,28300,28300,28300,0
|
|
20230818,155700,37721070750,28300,28300,28300,28300,0
|
|
20230818,155600,37721070750,28300,28300,28300,28300,0
|
|
20230818,155500,37721070750,28300,28300,28300,28300,0
|
|
20230818,155400,37721070750,28300,28300,28300,28300,0
|
|
20230818,155300,37721070750,28300,28300,28300,28300,0
|
|
20230818,155200,37721070750,28300,28300,28300,28300,0
|
|
20230818,155100,37721070750,28300,28300,28300,28300,0
|
|
20230818,155000,37721070750,28300,28300,28300,28300,0
|
|
20230818,154900,37721070750,28300,28300,28300,28300,0
|
|
20230818,154800,37721070750,28300,28300,28300,28300,0
|
|
20230818,154700,37721070750,28300,28300,28300,28300,0
|
|
20230818,154600,37721070750,28300,28300,28300,28300,0
|
|
20230818,154500,37721070750,28300,28300,28300,28300,0
|
|
20230818,154400,37721070750,28300,28300,28300,28300,0
|
|
20230818,154300,37721070750,28300,28300,28300,28300,11327
|
|
20230818,154200,37721070750,28300,28300,28300,28300,0
|
|
20230818,154100,37721070750,28300,28300,28300,28300,0
|
|
20230818,154000,37721070750,28300,28300,28300,28300,0
|
|
20230818,153900,37721070750,28300,28300,28300,28300,0
|
|
20230818,153800,37721070750,28300,28300,28300,28300,0
|
|
20230818,153700,37721070750,28300,28300,28300,28300,0
|
|
20230818,153600,37721070750,28300,28300,28300,28300,0
|
|
20230818,153500,37721070750,28300,28300,28300,28300,0
|
|
20230818,153400,37721070750,28300,28300,28300,28300,0
|
|
20230818,153300,37721070750,28300,28300,28300,28300,0
|
|
20230818,153200,37721070750,28300,28300,28300,28300,0
|
|
20230818,153100,37721070750,28300,28300,28300,28300,0
|
|
20230818,153000,37721070750,28300,28300,28300,28300,11327
|
|
20230818,152900,37400516650,28200,28200,28200,28200,0
|
|
20230818,152800,37400516650,28200,28200,28200,28200,0
|
|
20230818,152700,37400516650,28200,28200,28200,28200,0
|
|
20230818,152600,37400516650,28200,28200,28200,28200,0
|
|
20230818,152500,37400516650,28200,28200,28200,28200,0
|
|
20230818,152400,37400516650,28200,28200,28200,28200,0
|
|
20230818,152300,37400516650,28200,28200,28200,28200,0
|
|
20230818,152200,37400516650,28200,28200,28200,28200,0
|
|
20230818,152100,37400516650,28200,28200,28200,28200,0
|
|
20230818,152000,37400516650,28200,28200,28200,28200,0
|
|
20230818,151900,37400516650,28200,28150,28200,28050,2673
|
|
20230818,151800,37325315900,28150,28200,28200,28100,1587
|
|
20230818,151700,37280640950,28200,28150,28200,28050,2397
|
|
20230818,151600,37213223550,28150,28050,28150,28050,1616
|
|
20230818,151500,37167813450,28050,28050,28100,28050,613
|
|
20230818,151400,37150604550,28050,28050,28100,28050,745
|
|
20230818,151300,37129674000,28050,28050,28100,28050,560
|
|
20230818,151200,37113962400,28100,28050,28100,28000,683
|
|
20230818,151100,37094798050,28050,28050,28100,28050,690
|
|
20230818,151000,37075442100,28000,28050,28050,28000,756
|
|
20230818,150900,37054255850,28050,27950,28050,27950,669
|
|
20230818,150800,37035524450,27950,28000,28050,27950,1571
|
|
20230818,150700,36991556800,28000,28050,28100,28000,4097
|
|
20230818,150600,36876786050,28050,28050,28100,28050,1099
|
|
20230818,150500,36845945550,28050,28000,28100,28000,1701
|
|
20230818,150400,36798213100,28050,28050,28100,28000,1291
|
|
20230818,150300,36761998900,28100,28100,28150,28050,1902
|
|
20230818,150200,36708535300,28100,28150,28200,28050,3106
|
|
20230818,150100,36621232250,28200,28150,28250,28150,2045
|
|
20230818,150000,36563607800,28150,28200,28250,28150,1227
|
|
20230818,145900,36529016800,28200,28200,28250,28150,1976
|
|
20230818,145800,36473295800,28150,28150,28200,28100,1556
|
|
20230818,145700,36429490850,28100,28050,28150,28000,2737
|
|
20230818,145600,36352644700,28000,28000,28100,28000,2122
|
|
20230818,145500,36293131600,28000,28050,28050,28000,1313
|
|
20230818,145400,36256351500,28050,28000,28050,28000,1460
|
|
20230818,145300,36215458100,28000,28050,28100,27950,1829
|
|
20230818,145200,36164224750,28050,28050,28150,28000,2217
|
|
20230818,145100,36102025250,28050,28050,28150,28050,879
|
|
20230818,145000,36077335650,28050,28100,28150,28050,3542
|
|
20230818,144900,35977854400,28050,28050,28100,28050,1487
|
|
20230818,144800,35936132700,28050,28050,28100,28050,1110
|
|
20230818,144700,35904970700,28100,28000,28100,28000,2327
|
|
20230818,144600,35839642200,28050,28000,28050,27950,3152
|
|
20230818,144500,35751352950,28000,28000,28050,27950,1157
|
|
20230818,144400,35718953000,28050,28050,28100,27950,2196
|
|
20230818,144300,35657469450,28050,28000,28050,28000,1316
|
|
20230818,144200,35620611700,28050,28050,28050,28000,833
|
|
20230818,144100,35597271650,28050,28100,28150,28000,1833
|
|
20230818,144000,35545832650,28100,28100,28150,28100,536
|
|
20230818,143900,35530766150,28150,28050,28150,28050,620
|
|
20230818,143800,35513362800,28050,28050,28100,28050,909
|
|
20230818,143700,35487852450,28050,28100,28150,28050,1627
|
|
20230818,143600,35442171200,28100,28100,28150,28050,1948
|
|
20230818,143500,35387428000,28100,28100,28150,28100,1743
|
|
20230818,143400,35338427350,28100,28100,28200,28100,927
|
|
20230818,143300,35312336750,28150,28050,28150,28050,1175
|
|
20230818,143200,35279342200,28050,28100,28150,28050,1057
|
|
20230818,143100,35249633550,28100,28150,28150,28100,1452
|
|
20230818,143000,35208812000,28100,28200,28200,28050,1142
|
|
20230818,142900,35176707650,28150,28150,28150,28050,880
|
|
20230818,142800,35151965050,28150,28050,28150,28050,663
|
|
20230818,142700,35133356200,28100,28050,28100,28000,1175
|
|
20230818,142600,35100376700,28050,28100,28150,27950,1267
|
|
20230818,142500,35064868550,27950,28100,28150,27950,2134
|
|
20230818,142400,35005012400,28100,28150,28150,28050,1142
|
|
20230818,142300,34972906200,28100,28100,28150,28050,977
|
|
20230818,142200,34945448750,28100,28050,28100,28000,862
|
|
20230818,142100,34921267300,28100,28100,28100,27900,5471
|
|
20230818,142000,34768132000,28100,28000,28100,28000,1502
|
|
20230818,141900,34725948300,28050,28000,28050,27950,1340
|
|
20230818,141800,34688418950,28000,28000,28100,27900,7694
|
|
20230818,141700,34473318300,28100,28050,28150,27950,4856
|
|
20230818,141600,34337231250,28000,28100,28150,28000,1473
|
|
20230818,141500,34295851400,28100,28050,28100,28000,1506
|
|
20230818,141400,34253612150,28050,27950,28150,27950,2350
|
|
20230818,141300,34187594800,27950,27800,28100,27750,5575
|
|
20230818,141200,34032129800,27850,28050,28100,27800,13097
|
|
20230818,141100,33666673750,28100,28200,28300,28100,4498
|
|
20230818,141000,33540107550,28200,28350,28350,28200,3429
|
|
20230818,140900,33443192100,28350,28350,28450,28300,1547
|
|
20230818,140800,33399315550,28350,28400,28450,28350,1513
|
|
20230818,140700,33356355500,28450,28350,28450,28350,920
|
|
20230818,140600,33330222300,28350,28350,28400,28350,735
|
|
20230818,140500,33309370400,28400,28400,28400,28350,621
|
|
20230818,140400,33291760850,28350,28400,28400,28350,630
|
|
20230818,140300,33273880100,28350,28300,28400,28300,571
|
|
20230818,140200,33257703600,28400,28350,28400,28300,677
|
|
20230818,140100,33238510850,28400,28400,28400,28300,279
|
|
20230818,140000,33230592150,28300,28350,28400,28300,1477
|
|
20230818,135900,33188770550,28250,28400,28400,28250,1231
|
|
20230818,135800,33153898800,28400,28450,28450,28300,2103
|
|
20230818,135700,33094302850,28450,28400,28450,28350,1267
|
|
20230818,135600,33058331300,28300,28300,28400,28250,3922
|
|
20230818,135500,32947330900,28350,28200,28350,28200,940
|
|
20230818,135400,32920736900,28200,28250,28400,28200,2304
|
|
20230818,135300,32855550550,28250,28350,28450,28250,3246
|
|
20230818,135200,32763645900,28350,28400,28500,28350,3068
|
|
20230818,135100,32676520750,28400,28450,28500,28400,1462
|
|
20230818,135000,32634918450,28500,28500,28600,28450,1126
|
|
20230818,134900,32602813600,28550,28550,28600,28500,431
|
|
20230818,134800,32590513600,28500,28450,28600,28450,1332
|
|
20230818,134700,32552561300,28500,28600,28600,28450,875
|
|
20230818,134600,32527617700,28600,28450,28600,28450,470
|
|
20230818,134500,32514206450,28450,28400,28600,28400,1353
|
|
20230818,134400,32475680900,28450,28550,28550,28350,3505
|
|
20230818,134300,32375991500,28550,28600,28650,28500,933
|
|
20230818,134200,32349330850,28550,28600,28650,28550,1632
|
|
20230818,134100,32302658450,28600,28600,28700,28550,1422
|
|
20230818,134000,32261940400,28650,28550,28650,28550,1274
|
|
20230818,133900,32225513250,28550,28450,28550,28350,3824
|
|
20230818,133800,32116598150,28500,28450,28500,28250,8423
|
|
20230818,133700,31877647850,28450,28450,28500,28400,3447
|
|
20230818,133600,31779624200,28400,28650,28650,28400,12180
|
|
20230818,133500,31432458600,28600,28700,28700,28600,3587
|
|
20230818,133400,31329722250,28650,28750,28750,28650,1293
|
|
20230818,133300,31292624150,28750,28750,28800,28700,1218
|
|
20230818,133200,31257629550,28750,28750,28750,28650,576
|
|
20230818,133100,31241099150,28700,28650,28700,28650,968
|
|
20230818,133000,31213326200,28700,28700,28750,28650,1932
|
|
20230818,132900,31157876950,28700,28700,28750,28700,1530
|
|
20230818,132800,31113930800,28750,28700,28750,28700,730
|
|
20230818,132700,31092965750,28700,28700,28750,28700,1323
|
|
20230818,132600,31054982500,28750,28700,28750,28700,1806
|
|
20230818,132500,31003124300,28700,28750,28800,28700,2172
|
|
20230818,132400,30940730300,28750,28750,28800,28700,1509
|
|
20230818,132300,30897340600,28750,28800,28800,28700,2020
|
|
20230818,132200,30839260400,28750,28650,28800,28650,3024
|
|
20230818,132100,30752479100,28700,28700,28750,28650,1779
|
|
20230818,132000,30701469300,28750,28750,28800,28700,887
|
|
20230818,131900,30675974250,28750,28700,28750,28650,1272
|
|
20230818,131800,30639451100,28700,28700,28800,28650,3046
|
|
20230818,131700,30552030400,28650,28700,28750,28650,3477
|
|
20230818,131600,30452282500,28750,28700,28750,28700,980
|
|
20230818,131500,30424136050,28700,28700,28750,28700,922
|
|
20230818,131400,30397671600,28750,28650,28750,28650,1177
|
|
20230818,131300,30363876450,28650,28750,28750,28650,1615
|
|
20230818,131200,30317519700,28700,28700,28750,28700,1237
|
|
20230818,131100,30282002500,28750,28700,28750,28650,6103
|
|
20230818,131000,30106839650,28650,28750,28800,28650,6640
|
|
20230818,130900,29916230800,28750,28800,28800,28750,1132
|
|
20230818,130800,29883662850,28800,28800,28850,28700,5008
|
|
20230818,130700,29739656250,28850,28850,28850,28800,2077
|
|
20230818,130600,29679828150,28800,28900,28900,28800,1246
|
|
20230818,130500,29643891450,28850,28900,28950,28850,900
|
|
20230818,130400,29617900850,28900,28950,28950,28850,1001
|
|
20230818,130300,29588979550,28900,28900,28950,28850,1141
|
|
20230818,130200,29556009900,28850,28900,28950,28850,1174
|
|
20230818,130100,29522076050,28850,28850,28950,28850,938
|
|
20230818,130000,29494976850,28850,28800,28900,28800,1730
|
|
20230818,125900,29445097950,28800,28850,28900,28800,967
|
|
20230818,125800,29417213000,28850,28850,28900,28850,1088
|
|
20230818,125700,29385802050,28850,28800,28900,28800,1434
|
|
20230818,125600,29344434900,28800,28850,28900,28800,1380
|
|
20230818,125500,29304643000,28850,28850,28900,28800,1468
|
|
20230818,125400,29262312450,28850,28800,28900,28750,2964
|
|
20230818,125300,29176934750,28850,28800,28900,28800,1554
|
|
20230818,125200,29132133650,28800,28850,28900,28800,1943
|
|
20230818,125100,29076092450,28900,28950,28950,28850,1787
|
|
20230818,125000,29024477850,28900,28900,28950,28900,857
|
|
20230818,124900,28999705700,28950,28900,28950,28850,2715
|
|
20230818,124800,28921244200,28950,28950,28950,28900,1063
|
|
20230818,124700,28890508750,28950,28950,28950,28900,635
|
|
20230818,124600,28872143000,28950,29050,29050,28900,2820
|
|
20230818,124500,28790422300,29050,28950,29050,28950,1521
|
|
20230818,124400,28746320900,28950,28900,28950,28850,1593
|
|
20230818,124300,28700266500,28900,29100,29100,28900,7730
|
|
20230818,124200,28476190700,29100,29000,29100,29000,938
|
|
20230818,124100,28448967400,29050,29100,29100,29000,1367
|
|
20230818,124000,28409270000,29100,29100,29100,29050,1232
|
|
20230818,123900,28373453000,29100,29100,29100,29050,816
|
|
20230818,123800,28349742850,29100,29050,29100,29000,1539
|
|
20230818,123700,28305061550,29100,29050,29100,29000,1702
|
|
20230818,123600,28255609300,29100,29100,29100,29050,1032
|
|
20230818,123500,28225600250,29100,29150,29150,29050,989
|
|
20230818,123400,28196832750,29150,29100,29150,29050,1268
|
|
20230818,123300,28159943700,29050,29100,29100,29050,599
|
|
20230818,123200,28142534700,29100,29050,29150,29050,885
|
|
20230818,123100,28116804800,29100,29100,29100,29050,2342
|
|
20230818,123000,28048756600,29050,29150,29150,29050,878
|
|
20230818,122900,28023210000,29100,29100,29150,29100,714
|
|
20230818,122800,28002413850,29150,29100,29150,29050,981
|
|
20230818,122700,27973865750,29100,29050,29100,29000,1252
|
|
20230818,122600,27937477950,29050,29100,29150,29000,1489
|
|
20230818,122500,27894207000,29100,29100,29150,29050,1250
|
|
20230818,122400,27857870600,29100,29100,29150,29050,973
|
|
20230818,122300,27829554950,29100,29150,29200,29050,886
|
|
20230818,122200,27803766950,29100,29150,29200,29100,1231
|
|
20230818,122100,27767922650,29150,29150,29200,29100,543
|
|
20230818,122000,27752095700,29200,29250,29300,29150,668
|
|
20230818,121900,27732584550,29250,29150,29400,29050,2399
|
|
20230818,121800,27662445850,29250,29200,29250,29100,501
|
|
20230818,121700,27647841250,29200,29150,29200,29050,972
|
|
20230818,121600,27619521450,29200,29100,29200,29100,1022
|
|
20230818,121500,27589709750,29100,29050,29150,29050,1126
|
|
20230818,121400,27556959100,29050,29100,29200,29050,2262
|
|
20230818,121300,27491112500,29150,29100,29150,29050,1167
|
|
20230818,121200,27457129550,29050,29100,29100,29000,971
|
|
20230818,121100,27428931650,29100,29050,29150,29050,1426
|
|
20230818,121000,27387480250,29050,29050,29150,29050,1057
|
|
20230818,120900,27356750100,29050,29100,29100,29050,851
|
|
20230818,120800,27332006700,29100,29050,29100,29000,1863
|
|
20230818,120700,27277882750,29100,29100,29150,29050,1556
|
|
20230818,120600,27232588300,29100,29150,29200,29100,1878
|
|
20230818,120500,27177852350,29150,29250,29250,29150,989
|
|
20230818,120400,27148968650,29200,29300,29300,29200,1681
|
|
20230818,120300,27099848350,29250,29450,29450,29250,2834
|
|
20230818,120200,27016696900,29450,29550,29550,29400,2428
|
|
20230818,120100,26945088900,29550,29600,29600,29500,1596
|
|
20230818,120000,26897941800,29550,29550,29600,29550,3378
|
|
20230818,115900,26797983900,29550,29500,29550,29500,2078
|
|
20230818,115800,26736597450,29550,29500,29550,29450,1695
|
|
20230818,115700,26686581700,29450,29500,29500,29450,2943
|
|
20230818,115600,26599828450,29500,29400,29550,29350,2717
|
|
20230818,115500,26519749450,29350,29350,29550,29350,4215
|
|
20230818,115400,26395601850,29300,29400,29450,29250,4695
|
|
20230818,115300,26257887050,29350,29350,29450,29350,3132
|
|
20230818,115200,26165831550,29350,29450,29500,29350,2887
|
|
20230818,115100,26080829800,29400,29350,29450,29350,4222
|
|
20230818,115000,25956718350,29350,29350,29400,29300,2752
|
|
20230818,114900,25875980250,29350,29400,29400,29250,1882
|
|
20230818,114800,25820846750,29350,29300,29400,29250,3206
|
|
20230818,114700,25726737700,29300,29350,29350,29250,2322
|
|
20230818,114600,25658719250,29300,29250,29300,29200,2801
|
|
20230818,114500,25576760950,29250,29300,29350,29200,3074
|
|
20230818,114400,25486771550,29300,29300,29350,29250,2519
|
|
20230818,114300,25412950900,29250,29050,29300,29050,2025
|
|
20230818,114200,25353725650,29100,29100,29200,29050,2545
|
|
20230818,114100,25279611500,29050,28950,29100,28900,2321
|
|
20230818,114000,25212221850,28950,28900,28950,28850,1824
|
|
20230818,113900,25159463100,28950,28850,29000,28750,2939
|
|
20230818,113800,25074589550,28750,29000,29000,28750,3961
|
|
20230818,113700,24960334300,28900,28800,28950,28750,2436
|
|
20230818,113600,24889967700,28750,29050,29100,28700,14330
|
|
20230818,113500,24475974050,29100,29200,29250,29050,5384
|
|
20230818,113400,24319113250,29150,29300,29300,29150,8948
|
|
20230818,113300,24057769400,29300,29600,29600,29300,5403
|
|
20230818,113200,23898716150,29600,29600,29600,29500,6083
|
|
20230818,113100,23718884250,29600,29650,29650,29550,3460
|
|
20230818,113000,23616427400,29650,29550,29700,29550,13952
|
|
20230818,112900,23203198100,29550,29500,29550,29450,4586
|
|
20230818,112800,23067741450,29500,29450,29550,29450,3061
|
|
20230818,112700,22977415150,29500,29450,29500,29450,3413
|
|
20230818,112600,22876762650,29500,29300,29500,29300,1492
|
|
20230818,112500,22832811000,29450,29300,29500,29250,7964
|
|
20230818,112400,22598707100,29250,29350,29400,29250,2497
|
|
20230818,112300,22525469550,29250,29250,29350,29250,2278
|
|
20230818,112200,22458717800,29300,29250,29300,29250,1824
|
|
20230818,112100,22405298150,29300,29200,29350,29150,2155
|
|
20230818,112000,22342256700,29200,29300,29300,29150,3066
|
|
20230818,111900,22252633700,29300,29400,29400,29200,1218
|
|
20230818,111800,22216956500,29300,29350,29400,29300,3065
|
|
20230818,111700,22127023950,29350,29300,29400,29200,2812
|
|
20230818,111600,22044543750,29250,29250,29300,29200,2714
|
|
20230818,111500,21965121550,29250,29350,29400,29200,3064
|
|
20230818,111400,21875308500,29350,29250,29400,29200,1654
|
|
20230818,111300,21826850500,29250,29450,29450,29200,4733
|
|
20230818,111200,21688339200,29450,29450,29500,29300,7989
|
|
20230818,111100,21453198250,29450,29450,29500,29400,5277
|
|
20230818,111000,21297822100,29450,29450,29500,29450,5953
|
|
20230818,110900,21122402450,29450,29350,29450,29300,6651
|
|
20230818,110800,20926913950,29350,29200,29350,29200,5043
|
|
20230818,110700,20779193850,29250,29200,29300,29200,3682
|
|
20230818,110600,20671496400,29250,29250,29250,29200,1979
|
|
20230818,110500,20613667700,29250,29250,29300,29200,2711
|
|
20230818,110400,20534358250,29250,29200,29300,29150,1634
|
|
20230818,110300,20486622650,29200,29100,29250,29050,3971
|
|
20230818,110200,20370858400,29100,29100,29150,29050,1395
|
|
20230818,110100,20330278150,29100,29150,29200,29100,4329
|
|
20230818,110000,20204198550,29150,29300,29300,29100,5035
|
|
20230818,105900,20057023350,29250,29300,29300,29200,4133
|
|
20230818,105800,19936189800,29250,29450,29450,29250,7996
|
|
20230818,105700,19701276700,29450,29400,29450,29350,6153
|
|
20230818,105600,19520284600,29400,29300,29400,29300,6397
|
|
20230818,105500,19332367000,29300,29250,29350,29250,6949
|
|
20230818,105400,19128882600,29250,29250,29250,29200,3776
|
|
20230818,105300,19018462450,29200,29250,29250,29100,6038
|
|
20230818,105200,18842157600,29250,29200,29250,29050,5203
|
|
20230818,105100,18690283550,29150,29200,29250,29100,2236
|
|
20230818,105000,18625033650,29250,29250,29300,29200,2217
|
|
20230818,104900,18560170200,29300,29200,29300,29150,4481
|
|
20230818,104800,18429222150,29200,29100,29200,29100,2124
|
|
20230818,104700,18367329800,29100,29100,29200,29100,2218
|
|
20230818,104600,18302665750,29150,29100,29150,29050,1385
|
|
20230818,104500,18262355350,29100,29050,29100,29000,1465
|
|
20230818,104400,18219777200,29050,29100,29100,28900,4753
|
|
20230818,104300,18081970700,29150,29100,29150,29050,1650
|
|
20230818,104200,18033939950,29150,29150,29150,29000,2844
|
|
20230818,104100,17951301050,29150,29100,29200,29000,6578
|
|
20230818,104000,17760049550,29050,29100,29150,29050,2729
|
|
20230818,103900,17680624150,29150,29050,29150,29000,6173
|
|
20230818,103800,17501303550,29050,29050,29150,29050,2053
|
|
20230818,103700,17441534500,29000,29150,29150,28900,4789
|
|
20230818,103600,17302634400,29150,29200,29300,29100,1391
|
|
20230818,103500,17262033700,29250,29100,29300,29000,6215
|
|
20230818,103400,17080848400,29100,29100,29150,29050,1715
|
|
20230818,103300,17030917100,29100,29250,29350,29050,7239
|
|
20230818,103200,16819337450,29250,29200,29300,29200,6103
|
|
20230818,103100,16640838450,29250,29250,29250,29150,4102
|
|
20230818,103000,16520918400,29250,29200,29250,29150,6941
|
|
20230818,102900,16318308000,29150,29100,29200,29050,9780
|
|
20230818,102800,16033653800,29050,29000,29100,29000,9521
|
|
20230818,102700,15756812850,29000,28950,29000,28950,1932
|
|
20230818,102600,15700843250,28900,28850,29000,28850,5271
|
|
20230818,102500,15548460150,28850,28750,28850,28650,2284
|
|
20230818,102400,15482895800,28750,28750,28800,28700,2167
|
|
20230818,102300,15420656400,28750,28800,28800,28700,2054
|
|
20230818,102200,15361578250,28800,28850,28950,28800,5968
|
|
20230818,102100,15189300400,28850,28850,28900,28750,5738
|
|
20230818,102000,15023858550,28850,28850,28900,28850,1602
|
|
20230818,101900,14977638750,28850,28850,28850,28800,1647
|
|
20230818,101800,14930173600,28850,28900,28950,28800,1578
|
|
20230818,101700,14884616550,28950,28750,28950,28700,2444
|
|
20230818,101600,14814103050,28800,28800,28800,28650,7027
|
|
20230818,101500,14612524700,28750,28600,28800,28600,1615
|
|
20230818,101400,14566080850,28600,28850,28900,28600,8385
|
|
20230818,101300,14325107100,28900,28900,28950,28800,3649
|
|
20230818,101200,14219752750,28900,28800,28900,28800,3589
|
|
20230818,101100,14116147500,28850,29100,29100,28800,4554
|
|
20230818,101000,13984089700,29150,29200,29200,29000,5161
|
|
20230818,100900,13833920700,29200,29200,29300,29150,3202
|
|
20230818,100800,13740342250,29250,29250,29250,29150,4125
|
|
20230818,100700,13619879150,29250,29200,29250,28950,1907
|
|
20230818,100600,13564365750,28950,29000,29350,28950,11626
|
|
20230818,100500,13225947900,28900,28950,29000,28850,5377
|
|
20230818,100400,13070515650,29000,28700,29000,28650,4347
|
|
20230818,100300,12945277350,28700,29100,29150,28550,11933
|
|
20230818,100200,12601545250,29150,29450,29450,29000,17390
|
|
20230818,100100,12094703000,29300,29550,29600,29300,15182
|
|
20230818,100000,11646570250,29550,29500,29600,29450,9378
|
|
20230818,095900,11369274350,29450,29550,29600,29350,5788
|
|
20230818,095800,11198338900,29500,29400,29500,29350,12026
|
|
20230818,095700,10844114850,29400,29350,29450,29300,7276
|
|
20230818,095600,10630357800,29300,29350,29400,29250,4326
|
|
20230818,095500,10503460550,29350,29400,29500,29300,4314
|
|
20230818,095400,10376668200,29400,29500,29550,29250,11222
|
|
20230818,095300,10046123900,29550,29500,29600,29450,8905
|
|
20230818,095200,9783109550,29550,29450,29550,29300,13288
|
|
20230818,095100,9391906300,29450,29450,29550,29300,16807
|
|
20230818,095000,8896635100,29450,29350,29500,29300,29776
|
|
20230818,094900,8020345200,29300,29000,29450,29000,30520
|
|
20230818,094800,7127527450,29000,29000,29050,28900,3453
|
|
20230818,094700,7027454500,29000,28950,29000,28900,7244
|
|
20230818,094600,6817636900,28950,28800,29000,28800,5142
|
|
20230818,094500,6669055900,28850,28850,28850,28800,3059
|
|
20230818,094400,6580834600,28850,28850,28850,28750,4352
|
|
20230818,094300,6455429950,28850,28750,28900,28700,13135
|
|
20230818,094200,6076788800,28700,28600,28700,28500,2744
|
|
20230818,094100,5998158900,28600,28450,28650,28400,4600
|
|
20230818,094000,5866932850,28400,28450,28450,28350,1167
|
|
20230818,093900,5833766600,28450,28350,28450,28350,2579
|
|
20230818,093800,5760471700,28350,28200,28350,28200,4162
|
|
20230818,093700,5642725350,28200,28200,28250,28150,963
|
|
20230818,093600,5615565800,28200,28200,28300,28150,3221
|
|
20230818,093500,5524704800,28150,28200,28300,28150,1134
|
|
20230818,093400,5492716800,28200,28100,28300,28050,2430
|
|
20230818,093300,5424224750,28150,28300,28300,28100,2209
|
|
20230818,093200,5361916600,28250,28400,28400,28250,1808
|
|
20230818,093100,5310709900,28350,28050,28400,28050,2461
|
|
20230818,093000,5241001500,28050,28150,28200,27950,4504
|
|
20230818,092900,5114712700,28100,28350,28350,28050,4374
|
|
20230818,092800,4991513450,28350,28600,28600,28300,5947
|
|
20230818,092700,4822407450,28600,28800,28850,28500,17262
|
|
20230818,092600,4327389050,28850,28800,28850,28700,8100
|
|
20230818,092500,4094280050,28800,28650,28800,28600,6035
|
|
20230818,092400,3921082900,28650,28600,28650,28550,3456
|
|
20230818,092300,3822203800,28600,28550,28650,28500,5500
|
|
20230818,092200,3664984350,28550,28550,28600,28450,5715
|
|
20230818,092100,3501886600,28500,28350,28550,28250,9808
|
|
20230818,092000,3223032250,28350,28250,28350,28100,6275
|
|
20230818,091900,3045657900,28250,28050,28250,28000,4035
|
|
20230818,091800,2932226550,28050,28050,28200,28050,1868
|
|
20230818,091700,2879657450,28000,28250,28250,28000,2233
|
|
20230818,091600,2816895500,28300,28150,28300,28100,3300
|
|
20230818,091500,2723802800,28200,28050,28200,27950,4153
|
|
20230818,091400,2607233050,28050,28050,28100,27950,3114
|
|
20230818,091300,2520037450,28050,28050,28050,27950,1659
|
|
20230818,091200,2473605250,28050,28150,28150,28000,1258
|
|
20230818,091100,2438355450,28100,28050,28150,28000,2189
|
|
20230818,091000,2376955800,28100,28100,28150,28000,2797
|
|
20230818,090900,2298552600,28100,27850,28150,27850,3421
|
|
20230818,090800,2202436200,27850,28000,28050,27850,2359
|
|
20230818,090700,2136569800,28000,28150,28150,27950,3699
|
|
20230818,090600,2032781100,28100,28050,28100,28000,1725
|
|
20230818,090500,1984374350,28000,27850,28100,27850,2819
|
|
20230818,090400,1905671900,27900,27900,28100,27850,7326
|
|
20230818,090300,1700875100,27900,28300,28300,27900,6211
|
|
20230818,090200,1526307700,28150,28000,28300,27800,10949
|
|
20230818,090100,1218242050,27900,27650,27950,27500,17871
|
|
20230818,090000,722921950,27650,27850,27950,27300,26087
|