645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,194100,4965875050,29000,29000,29000,29000,0
|
|
20230818,194000,4965875050,29000,29000,29000,29000,0
|
|
20230818,193900,4965875050,29000,29000,29000,29000,0
|
|
20230818,193800,4965875050,29000,29000,29000,29000,0
|
|
20230818,193700,4965875050,29000,29000,29000,29000,0
|
|
20230818,193600,4965875050,29000,29000,29000,29000,0
|
|
20230818,193500,4965875050,29000,29000,29000,29000,0
|
|
20230818,193400,4965875050,29000,29000,29000,29000,0
|
|
20230818,193300,4965875050,29000,29000,29000,29000,0
|
|
20230818,193200,4965875050,29000,29000,29000,29000,0
|
|
20230818,193100,4965875050,29000,29000,29000,29000,0
|
|
20230818,193000,4965875050,29000,29000,29000,29000,0
|
|
20230818,192900,4965875050,29000,29000,29000,29000,0
|
|
20230818,192800,4965875050,29000,29000,29000,29000,0
|
|
20230818,192700,4965875050,29000,29000,29000,29000,0
|
|
20230818,192600,4965875050,29000,29000,29000,29000,0
|
|
20230818,192500,4965875050,29000,29000,29000,29000,0
|
|
20230818,192400,4965875050,29000,29000,29000,29000,0
|
|
20230818,192300,4965875050,29000,29000,29000,29000,0
|
|
20230818,192200,4965875050,29000,29000,29000,29000,0
|
|
20230818,192100,4965875050,29000,29000,29000,29000,0
|
|
20230818,192000,4965875050,29000,29000,29000,29000,0
|
|
20230818,191900,4965875050,29000,29000,29000,29000,0
|
|
20230818,191800,4965875050,29000,29000,29000,29000,0
|
|
20230818,191700,4965875050,29000,29000,29000,29000,0
|
|
20230818,191600,4965875050,29000,29000,29000,29000,0
|
|
20230818,191500,4965875050,29000,29000,29000,29000,0
|
|
20230818,191400,4965875050,29000,29000,29000,29000,0
|
|
20230818,191300,4965875050,29000,29000,29000,29000,0
|
|
20230818,191200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,191100,4965875050,29000,29000,29000,29000,0
|
|
20230818,191000,4965875050,29000,29000,29000,29000,0
|
|
20230818,190900,4965875050,29000,29000,29000,29000,0
|
|
20230818,190800,4965875050,29000,29000,29000,29000,0
|
|
20230818,190700,4965875050,29000,29000,29000,29000,0
|
|
20230818,190600,4965875050,29000,29000,29000,29000,0
|
|
20230818,190500,4965875050,29000,29000,29000,29000,0
|
|
20230818,190400,4965875050,29000,29000,29000,29000,0
|
|
20230818,190300,4965875050,29000,29000,29000,29000,0
|
|
20230818,190200,4965875050,29000,29000,29000,29000,0
|
|
20230818,190100,4965875050,29000,29000,29000,29000,0
|
|
20230818,190000,4965875050,29000,29000,29000,29000,0
|
|
20230818,185900,4965875050,29000,29000,29000,29000,0
|
|
20230818,185800,4965875050,29000,29000,29000,29000,0
|
|
20230818,185700,4965875050,29000,29000,29000,29000,0
|
|
20230818,185600,4965875050,29000,29000,29000,29000,0
|
|
20230818,185500,4965875050,29000,29000,29000,29000,0
|
|
20230818,185400,4965875050,29000,29000,29000,29000,0
|
|
20230818,185300,4965875050,29000,29000,29000,29000,0
|
|
20230818,185200,4965875050,29000,29000,29000,29000,0
|
|
20230818,185100,4965875050,29000,29000,29000,29000,0
|
|
20230818,185000,4965875050,29000,29000,29000,29000,0
|
|
20230818,184900,4965875050,29000,29000,29000,29000,0
|
|
20230818,184800,4965875050,29000,29000,29000,29000,0
|
|
20230818,184700,4965875050,29000,29000,29000,29000,0
|
|
20230818,184600,4965875050,29000,29000,29000,29000,0
|
|
20230818,184500,4965875050,29000,29000,29000,29000,0
|
|
20230818,184400,4965875050,29000,29000,29000,29000,0
|
|
20230818,184300,4965875050,29000,29000,29000,29000,0
|
|
20230818,184200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,184100,4965875050,29000,29000,29000,29000,0
|
|
20230818,184000,4965875050,29000,29000,29000,29000,0
|
|
20230818,183900,4965875050,29000,29000,29000,29000,0
|
|
20230818,183800,4965875050,29000,29000,29000,29000,0
|
|
20230818,183700,4965875050,29000,29000,29000,29000,0
|
|
20230818,183600,4965875050,29000,29000,29000,29000,0
|
|
20230818,183500,4965875050,29000,29000,29000,29000,0
|
|
20230818,183400,4965875050,29000,29000,29000,29000,0
|
|
20230818,183300,4965875050,29000,29000,29000,29000,0
|
|
20230818,183200,4965875050,29000,29000,29000,29000,0
|
|
20230818,183100,4965875050,29000,29000,29000,29000,0
|
|
20230818,183000,4965875050,29000,29000,29000,29000,0
|
|
20230818,182900,4965875050,29000,29000,29000,29000,0
|
|
20230818,182800,4965875050,29000,29000,29000,29000,0
|
|
20230818,182700,4965875050,29000,29000,29000,29000,0
|
|
20230818,182600,4965875050,29000,29000,29000,29000,0
|
|
20230818,182500,4965875050,29000,29000,29000,29000,0
|
|
20230818,182400,4965875050,29000,29000,29000,29000,0
|
|
20230818,182300,4965875050,29000,29000,29000,29000,0
|
|
20230818,182200,4965875050,29000,29000,29000,29000,0
|
|
20230818,182100,4965875050,29000,29000,29000,29000,0
|
|
20230818,182000,4965875050,29000,29000,29000,29000,0
|
|
20230818,181900,4965875050,29000,29000,29000,29000,0
|
|
20230818,181800,4965875050,29000,29000,29000,29000,0
|
|
20230818,181700,4965875050,29000,29000,29000,29000,0
|
|
20230818,181600,4965875050,29000,29000,29000,29000,0
|
|
20230818,181500,4965875050,29000,29000,29000,29000,0
|
|
20230818,181400,4965875050,29000,29000,29000,29000,0
|
|
20230818,181300,4965875050,29000,29000,29000,29000,0
|
|
20230818,181200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,181100,4965875050,29000,29000,29000,29000,0
|
|
20230818,181000,4965875050,29000,29000,29000,29000,0
|
|
20230818,180900,4965875050,29000,29000,29000,29000,0
|
|
20230818,180800,4965875050,29000,29000,29000,29000,0
|
|
20230818,180700,4965875050,29000,29000,29000,29000,0
|
|
20230818,180600,4965875050,29000,29000,29000,29000,0
|
|
20230818,180500,4965875050,29000,29000,29000,29000,0
|
|
20230818,180400,4965875050,29000,29000,29000,29000,0
|
|
20230818,180300,4965875050,29000,29000,29000,29000,0
|
|
20230818,180200,4965875050,29000,29000,29000,29000,0
|
|
20230818,180100,4965875050,29000,29000,29000,29000,0
|
|
20230818,180000,4965875050,29000,29000,29000,29000,0
|
|
20230818,175900,4965875050,29000,29000,29000,29000,0
|
|
20230818,175800,4965875050,29000,29000,29000,29000,0
|
|
20230818,175700,4965875050,29000,29000,29000,29000,0
|
|
20230818,175600,4965875050,29000,29000,29000,29000,0
|
|
20230818,175500,4965875050,29000,29000,29000,29000,0
|
|
20230818,175400,4965875050,29000,29000,29000,29000,0
|
|
20230818,175300,4965875050,29000,29000,29000,29000,0
|
|
20230818,175200,4965875050,29000,29000,29000,29000,0
|
|
20230818,175100,4965875050,29000,29000,29000,29000,0
|
|
20230818,175000,4965875050,29000,29000,29000,29000,0
|
|
20230818,174900,4965875050,29000,29000,29000,29000,0
|
|
20230818,174800,4965875050,29000,29000,29000,29000,0
|
|
20230818,174700,4965875050,29000,29000,29000,29000,0
|
|
20230818,174600,4965875050,29000,29000,29000,29000,0
|
|
20230818,174500,4965875050,29000,29000,29000,29000,0
|
|
20230818,174400,4965875050,29000,29000,29000,29000,0
|
|
20230818,174300,4965875050,29000,29000,29000,29000,0
|
|
20230818,174200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,174100,4965875050,29000,29000,29000,29000,0
|
|
20230818,174000,4965875050,29000,29000,29000,29000,0
|
|
20230818,173900,4965875050,29000,29000,29000,29000,0
|
|
20230818,173800,4965875050,29000,29000,29000,29000,0
|
|
20230818,173700,4965875050,29000,29000,29000,29000,0
|
|
20230818,173600,4965875050,29000,29000,29000,29000,0
|
|
20230818,173500,4965875050,29000,29000,29000,29000,0
|
|
20230818,173400,4965875050,29000,29000,29000,29000,0
|
|
20230818,173300,4965875050,29000,29000,29000,29000,0
|
|
20230818,173200,4965875050,29000,29000,29000,29000,0
|
|
20230818,173100,4965875050,29000,29000,29000,29000,0
|
|
20230818,173000,4965875050,29000,29000,29000,29000,0
|
|
20230818,172900,4965875050,29000,29000,29000,29000,0
|
|
20230818,172800,4965875050,29000,29000,29000,29000,0
|
|
20230818,172700,4965875050,29000,29000,29000,29000,0
|
|
20230818,172600,4965875050,29000,29000,29000,29000,0
|
|
20230818,172500,4965875050,29000,29000,29000,29000,0
|
|
20230818,172400,4965875050,29000,29000,29000,29000,0
|
|
20230818,172300,4965875050,29000,29000,29000,29000,0
|
|
20230818,172200,4965875050,29000,29000,29000,29000,0
|
|
20230818,172100,4965875050,29000,29000,29000,29000,0
|
|
20230818,172000,4965875050,29000,29000,29000,29000,0
|
|
20230818,171900,4965875050,29000,29000,29000,29000,0
|
|
20230818,171800,4965875050,29000,29000,29000,29000,0
|
|
20230818,171700,4965875050,29000,29000,29000,29000,0
|
|
20230818,171600,4965875050,29000,29000,29000,29000,0
|
|
20230818,171500,4965875050,29000,29000,29000,29000,0
|
|
20230818,171400,4965875050,29000,29000,29000,29000,0
|
|
20230818,171300,4965875050,29000,29000,29000,29000,0
|
|
20230818,171200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,171100,4965875050,29000,29000,29000,29000,0
|
|
20230818,171000,4965875050,29000,29000,29000,29000,0
|
|
20230818,170900,4965875050,29000,29000,29000,29000,0
|
|
20230818,170800,4965875050,29000,29000,29000,29000,0
|
|
20230818,170700,4965875050,29000,29000,29000,29000,0
|
|
20230818,170600,4965875050,29000,29000,29000,29000,0
|
|
20230818,170500,4965875050,29000,29000,29000,29000,0
|
|
20230818,170400,4965875050,29000,29000,29000,29000,0
|
|
20230818,170300,4965875050,29000,29000,29000,29000,0
|
|
20230818,170200,4965875050,29000,29000,29000,29000,0
|
|
20230818,170100,4965875050,29000,29000,29000,29000,0
|
|
20230818,170000,4965875050,29000,29000,29000,29000,0
|
|
20230818,165900,4965875050,29000,29000,29000,29000,0
|
|
20230818,165800,4965875050,29000,29000,29000,29000,0
|
|
20230818,165700,4965875050,29000,29000,29000,29000,0
|
|
20230818,165600,4965875050,29000,29000,29000,29000,0
|
|
20230818,165500,4965875050,29000,29000,29000,29000,0
|
|
20230818,165400,4965875050,29000,29000,29000,29000,0
|
|
20230818,165300,4965875050,29000,29000,29000,29000,0
|
|
20230818,165200,4965875050,29000,29000,29000,29000,0
|
|
20230818,165100,4965875050,29000,29000,29000,29000,0
|
|
20230818,165000,4965875050,29000,29000,29000,29000,0
|
|
20230818,164900,4965875050,29000,29000,29000,29000,0
|
|
20230818,164800,4965875050,29000,29000,29000,29000,0
|
|
20230818,164700,4965875050,29000,29000,29000,29000,0
|
|
20230818,164600,4965875050,29000,29000,29000,29000,0
|
|
20230818,164500,4965875050,29000,29000,29000,29000,0
|
|
20230818,164400,4965875050,29000,29000,29000,29000,0
|
|
20230818,164300,4965875050,29000,29000,29000,29000,0
|
|
20230818,164200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,164100,4965875050,29000,29000,29000,29000,0
|
|
20230818,164000,4965875050,29000,29000,29000,29000,0
|
|
20230818,163900,4965875050,29000,29000,29000,29000,0
|
|
20230818,163800,4965875050,29000,29000,29000,29000,0
|
|
20230818,163700,4965875050,29000,29000,29000,29000,0
|
|
20230818,163600,4965875050,29000,29000,29000,29000,0
|
|
20230818,163500,4965875050,29000,29000,29000,29000,0
|
|
20230818,163400,4965875050,29000,29000,29000,29000,0
|
|
20230818,163300,4965875050,29000,29000,29000,29000,0
|
|
20230818,163200,4965875050,29000,29000,29000,29000,0
|
|
20230818,163100,4965875050,29000,29000,29000,29000,0
|
|
20230818,163000,4965875050,29000,29000,29000,29000,0
|
|
20230818,162900,4965875050,29000,29000,29000,29000,0
|
|
20230818,162800,4965875050,29000,29000,29000,29000,0
|
|
20230818,162700,4965875050,29000,29000,29000,29000,0
|
|
20230818,162600,4965875050,29000,29000,29000,29000,0
|
|
20230818,162500,4965875050,29000,29000,29000,29000,0
|
|
20230818,162400,4965875050,29000,29000,29000,29000,0
|
|
20230818,162300,4965875050,29000,29000,29000,29000,0
|
|
20230818,162200,4965875050,29000,29000,29000,29000,0
|
|
20230818,162100,4965875050,29000,29000,29000,29000,0
|
|
20230818,162000,4965875050,29000,29000,29000,29000,0
|
|
20230818,161900,4965875050,29000,29000,29000,29000,0
|
|
20230818,161800,4965875050,29000,29000,29000,29000,0
|
|
20230818,161700,4965875050,29000,29000,29000,29000,0
|
|
20230818,161600,4965875050,29000,29000,29000,29000,0
|
|
20230818,161500,4965875050,29000,29000,29000,29000,0
|
|
20230818,161400,4965875050,29000,29000,29000,29000,0
|
|
20230818,161300,4965875050,29000,29000,29000,29000,0
|
|
20230818,161200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,161100,4965875050,29000,29000,29000,29000,0
|
|
20230818,161000,4965875050,29000,29000,29000,29000,0
|
|
20230818,160900,4965875050,29000,29000,29000,29000,0
|
|
20230818,160800,4965875050,29000,29000,29000,29000,0
|
|
20230818,160700,4965875050,29000,29000,29000,29000,0
|
|
20230818,160600,4965875050,29000,29000,29000,29000,0
|
|
20230818,160500,4965875050,29000,29000,29000,29000,0
|
|
20230818,160400,4965875050,29000,29000,29000,29000,0
|
|
20230818,160300,4965875050,29000,29000,29000,29000,0
|
|
20230818,160200,4965875050,29000,29000,29000,29000,0
|
|
20230818,160100,4965875050,29000,29000,29000,29000,0
|
|
20230818,160000,4965875050,29000,29000,29000,29000,0
|
|
20230818,155900,4965875050,29000,29000,29000,29000,0
|
|
20230818,155800,4965875050,29000,29000,29000,29000,0
|
|
20230818,155700,4965875050,29000,29000,29000,29000,0
|
|
20230818,155600,4965875050,29000,29000,29000,29000,0
|
|
20230818,155500,4965875050,29000,29000,29000,29000,0
|
|
20230818,155400,4965875050,29000,29000,29000,29000,0
|
|
20230818,155300,4965875050,29000,29000,29000,29000,0
|
|
20230818,155200,4965875050,29000,29000,29000,29000,0
|
|
20230818,155100,4965875050,29000,29000,29000,29000,0
|
|
20230818,155000,4965875050,29000,29000,29000,29000,0
|
|
20230818,154900,4965875050,29000,29000,29000,29000,0
|
|
20230818,154800,4965875050,29000,29000,29000,29000,0
|
|
20230818,154700,4965875050,29000,29000,29000,29000,0
|
|
20230818,154600,4965875050,29000,29000,29000,29000,0
|
|
20230818,154500,4965875050,29000,29000,29000,29000,0
|
|
20230818,154400,4965875050,29000,29000,29000,29000,0
|
|
20230818,154300,4965875050,29000,29000,29000,29000,0
|
|
20230818,154200,4965875050,29000,29000,29000,29000,3672
|
|
20230818,154100,4965875050,29000,29000,29000,29000,0
|
|
20230818,154000,4965875050,29000,29000,29000,29000,0
|
|
20230818,153900,4965875050,29000,29000,29000,29000,0
|
|
20230818,153800,4965875050,29000,29000,29000,29000,0
|
|
20230818,153700,4965875050,29000,29000,29000,29000,0
|
|
20230818,153600,4965875050,29000,29000,29000,29000,0
|
|
20230818,153500,4965875050,29000,29000,29000,29000,0
|
|
20230818,153400,4965875050,29000,29000,29000,29000,0
|
|
20230818,153300,4965875050,29000,29000,29000,29000,0
|
|
20230818,153200,4965875050,29000,29000,29000,29000,0
|
|
20230818,153100,4965875050,29000,29000,29000,29000,0
|
|
20230818,153000,4965875050,29000,29000,29000,29000,3672
|
|
20230818,152900,4859387050,29050,29050,29050,29050,0
|
|
20230818,152800,4859387050,29050,29050,29050,29050,0
|
|
20230818,152700,4859387050,29050,29050,29050,29050,0
|
|
20230818,152600,4859387050,29050,29050,29050,29050,0
|
|
20230818,152500,4859387050,29050,29050,29050,29050,0
|
|
20230818,152400,4859387050,29050,29050,29050,29050,0
|
|
20230818,152300,4859387050,29050,29050,29050,29050,0
|
|
20230818,152200,4859387050,29050,29050,29050,29050,0
|
|
20230818,152100,4859387050,29050,29050,29050,29050,0
|
|
20230818,152000,4859387050,29050,29050,29050,29050,0
|
|
20230818,151900,4859387050,29050,29100,29100,29050,409
|
|
20230818,151800,4847497150,29100,29100,29100,29050,216
|
|
20230818,151700,4841219400,29150,29050,29150,29050,163
|
|
20230818,151600,4836481600,29200,29100,29200,29050,375
|
|
20230818,151500,4825578000,29150,29150,29200,29150,101
|
|
20230818,151400,4822633750,29200,29100,29200,29100,41
|
|
20230818,151300,4821438900,29150,29050,29150,29050,88
|
|
20230818,151200,4818879450,29050,29100,29200,29050,134
|
|
20230818,151100,4814976500,29200,29150,29200,29100,187
|
|
20230818,151000,4809532250,29200,29150,29200,29150,54
|
|
20230818,150900,4807957100,29200,29200,29200,29100,134
|
|
20230818,150800,4804048950,29200,29150,29200,29150,67
|
|
20230818,150700,4802094150,29200,29150,29250,29100,204
|
|
20230818,150600,4796147300,29150,29100,29150,29050,1328
|
|
20230818,150500,4757502500,29100,29100,29100,29050,137
|
|
20230818,150400,4753520250,29100,29000,29100,29000,152
|
|
20230818,150300,4749108450,29000,29100,29100,29000,129
|
|
20230818,150200,4745364650,29050,29050,29100,29000,281
|
|
20230818,150100,4737202450,29050,29050,29100,29000,751
|
|
20230818,150000,4715385550,29050,29100,29100,29050,191
|
|
20230818,145900,4709830800,29050,29100,29100,29050,86
|
|
20230818,145800,4707330550,29100,29100,29100,29050,255
|
|
20230818,145700,4699920550,29100,29100,29150,29050,123
|
|
20230818,145600,4696342600,29050,29100,29150,29050,151
|
|
20230818,145500,4691953450,29100,29150,29150,29100,71
|
|
20230818,145400,4689885650,29150,29150,29150,29150,258
|
|
20230818,145300,4682364950,29200,29250,29250,29200,349
|
|
20230818,145200,4672172450,29250,29250,29250,29200,111
|
|
20230818,145100,4668929050,29250,29200,29250,29200,130
|
|
20230818,145000,4665130700,29250,29250,29250,29200,92
|
|
20230818,144900,4662442150,29200,29150,29200,29150,909
|
|
20230818,144800,4635914550,29150,29150,29200,29150,340
|
|
20230818,144700,4626002550,29100,29100,29150,29050,199
|
|
20230818,144600,4620209700,29050,29050,29100,29000,150
|
|
20230818,144500,4615851000,29050,29000,29050,29000,76
|
|
20230818,144400,4613645300,29050,29050,29050,29000,123
|
|
20230818,144300,4610072500,29050,29050,29100,29000,268
|
|
20230818,144200,4602284750,29000,29050,29050,29000,77
|
|
20230818,144100,4600049500,29050,29050,29050,29000,297
|
|
20230818,144000,4591434500,29000,29050,29050,29000,24
|
|
20230818,143900,4590737550,29050,29000,29050,28950,312
|
|
20230818,143800,4581692500,29000,28950,29000,28950,139
|
|
20230818,143700,4577664700,28950,28950,29000,28950,299
|
|
20230818,143600,4569006950,28950,29000,29000,28950,234
|
|
20230818,143500,4562230900,28950,29000,29000,28950,112
|
|
20230818,143400,4558986800,28950,29000,29000,28950,141
|
|
20230818,143300,4554903100,28950,29000,29000,28950,167
|
|
20230818,143200,4550066600,28950,28950,29000,28950,75
|
|
20230818,143100,4547893500,28950,29050,29100,28950,307
|
|
20230818,143000,4538975600,29050,28900,29050,28900,217
|
|
20230818,142900,4532694200,28900,28950,29000,28900,307
|
|
20230818,142800,4523816250,28950,28900,29000,28900,163
|
|
20230818,142700,4519098450,28950,29000,29000,28900,309
|
|
20230818,142600,4510158700,28950,28950,29000,28950,139
|
|
20230818,142500,4506132800,29000,28950,29000,28950,145
|
|
20230818,142400,4501933300,29000,28900,29000,28900,312
|
|
20230818,142300,4492907400,28950,28950,28950,28900,879
|
|
20230818,142200,4467481250,28950,28950,29000,28900,279
|
|
20230818,142100,4459404900,28950,28900,28950,28900,175
|
|
20230818,142000,4454340150,28950,28950,29000,28950,712
|
|
20230818,141900,4433726900,28950,28950,29000,28950,176
|
|
20230818,141800,4428629850,28950,28950,29000,28950,124
|
|
20230818,141700,4425038250,28950,29000,29000,28950,477
|
|
20230818,141600,4411206000,29000,29050,29050,29000,190
|
|
20230818,141500,4405691450,29100,29100,29100,29000,77
|
|
20230818,141400,4403453750,29100,29100,29100,29000,236
|
|
20230818,141300,4396592150,29050,29050,29100,29000,165
|
|
20230818,141200,4391799350,29050,29000,29050,29000,60
|
|
20230818,141100,4390057650,29050,29050,29050,29000,123
|
|
20230818,141000,4386488650,29100,29000,29100,29000,74
|
|
20230818,140900,4384340900,29050,29050,29100,29000,150
|
|
20230818,140800,4379984150,29050,29050,29100,29050,47
|
|
20230818,140700,4378618750,29050,29050,29100,29000,109
|
|
20230818,140600,4375454850,29050,29050,29050,29000,135
|
|
20230818,140500,4371537950,29050,29050,29050,29050,95
|
|
20230818,140400,4368778200,29050,29000,29050,29000,106
|
|
20230818,140300,4365702200,29050,29050,29100,29050,45
|
|
20230818,140200,4364394100,29100,29100,29100,29050,70
|
|
20230818,140100,4362358900,29100,29100,29150,29000,850
|
|
20230818,140000,4337668350,29150,29050,29150,29050,358
|
|
20230818,135900,4327250000,29050,29050,29100,29050,101
|
|
20230818,135800,4324314250,29100,29050,29100,29050,75
|
|
20230818,135700,4322135450,29100,29050,29100,29000,129
|
|
20230818,135600,4318388200,29000,29050,29050,29000,83
|
|
20230818,135500,4315979450,29000,29050,29050,29000,49
|
|
20230818,135400,4314557550,29050,28950,29050,28950,105
|
|
20230818,135300,4311513650,29000,28950,29050,28950,151
|
|
20230818,135200,4307134500,29000,29050,29050,29000,297
|
|
20230818,135100,4298519800,29000,28950,29050,28950,119
|
|
20230818,135000,4295068350,29000,29050,29050,28950,1416
|
|
20230818,134900,4254047400,29000,29050,29050,29000,135
|
|
20230818,134800,4250130700,29000,29050,29050,29000,126
|
|
20230818,134700,4246474500,29000,29100,29100,29000,137
|
|
20230818,134600,4242494200,29000,29100,29150,29000,114
|
|
20230818,134500,4239179750,29100,29050,29150,29000,494
|
|
20230818,134400,4224836450,29050,29050,29050,29000,103
|
|
20230818,134300,4221847600,29050,29000,29100,29000,214
|
|
20230818,134200,4215634150,29000,29100,29100,29000,126
|
|
20230818,134100,4211974750,29100,29000,29100,29000,89
|
|
20230818,134000,4209390750,29100,29050,29100,29050,44
|
|
20230818,133900,4208110850,29000,29050,29050,29000,129
|
|
20230818,133800,4204368100,29000,29050,29050,29000,145
|
|
20230818,133700,4200161400,29000,29000,29050,29000,171
|
|
20230818,133600,4195201550,29000,29050,29050,28950,285
|
|
20230818,133500,4186936150,29000,29000,29050,29000,192
|
|
20230818,133400,4181366100,29050,29000,29050,29000,69
|
|
20230818,133300,4179363350,29050,29100,29100,29000,224
|
|
20230818,133200,4172856400,29100,29000,29100,29000,205
|
|
20230818,133100,4166900450,29050,29000,29050,29000,148
|
|
20230818,133000,4162604200,29000,29000,29000,29000,92
|
|
20230818,132900,4159936200,29000,29000,29000,29000,43
|
|
20230818,132800,4158689200,29000,29000,29000,29000,108
|
|
20230818,132700,4155557200,29000,29000,29000,29000,36
|
|
20230818,132600,4154513200,29000,29000,29000,29000,95
|
|
20230818,132500,4151758200,29000,29000,29000,29000,44
|
|
20230818,132400,4150482200,29050,29050,29050,29000,656
|
|
20230818,132300,4131456450,29050,29050,29100,29050,258
|
|
20230818,132200,4123958050,29100,29050,29100,29050,181
|
|
20230818,132100,4118699850,29050,29100,29100,29050,31
|
|
20230818,132000,4117799050,29050,29100,29100,29050,516
|
|
20230818,131900,4102797000,29100,29100,29100,29100,30
|
|
20230818,131800,4101924000,29100,29100,29100,29100,154
|
|
20230818,131700,4097442600,29050,29150,29150,29000,737
|
|
20230818,131600,4076041850,29150,29200,29250,29150,88
|
|
20230818,131500,4073471150,29200,29300,29300,29200,557
|
|
20230818,131400,4057195200,29300,29250,29300,29250,266
|
|
20230818,131300,4049414450,29250,29300,29300,29250,65
|
|
20230818,131200,4047512950,29250,29250,29250,29250,54
|
|
20230818,131100,4045933450,29250,29250,29250,29250,61
|
|
20230818,131000,4044149200,29250,29300,29300,29250,222
|
|
20230818,130900,4037650700,29300,29250,29300,29250,190
|
|
20230818,130800,4032086950,29250,29300,29300,29250,813
|
|
20230818,130700,4008296950,29300,29250,29300,29250,69
|
|
20230818,130600,4006278150,29300,29300,29300,29300,25
|
|
20230818,130500,4005545650,29300,29250,29300,29250,592
|
|
20230818,130400,3988229600,29250,29250,29300,29250,236
|
|
20230818,130300,3981326500,29250,29250,29300,29250,315
|
|
20230818,130200,3972111650,29250,29250,29300,29250,59
|
|
20230818,130100,3970385800,29250,29250,29250,29250,186
|
|
20230818,130000,3964945300,29150,29250,29300,29150,651
|
|
20230818,125900,3945891500,29250,29100,29250,29050,148
|
|
20230818,125800,3941580100,29100,29050,29250,29050,332
|
|
20230818,125700,3931923350,29000,29050,29050,29000,318
|
|
20230818,125600,3922688250,29050,29000,29050,29000,183
|
|
20230818,125500,3917381000,29000,29000,29050,29000,114
|
|
20230818,125400,3914074850,29050,29000,29050,29000,106
|
|
20230818,125300,3910998300,29050,29050,29050,29050,13
|
|
20230818,125200,3910620650,29000,29000,29050,29000,298
|
|
20230818,125100,3901978550,29000,28950,29000,28950,355
|
|
20230818,125000,3891689750,28950,28950,29000,28950,64
|
|
20230818,124900,3889836900,29000,29000,29000,28950,350
|
|
20230818,124800,3879689150,29000,28950,29000,28950,314
|
|
20230818,124700,3870587500,28950,29000,29000,28950,192
|
|
20230818,124600,3865020850,29000,29000,29000,29000,1009
|
|
20230818,124500,3835759850,29100,29000,29150,29000,33
|
|
20230818,124400,3834801500,29000,29100,29100,29000,1549
|
|
20230818,124300,3789857750,29100,29100,29100,29050,61
|
|
20230818,124200,3788084200,29150,29100,29150,29050,210
|
|
20230818,124100,3781979150,29150,29100,29150,29050,63
|
|
20230818,124000,3780146000,29050,29050,29150,29050,92
|
|
20230818,123900,3777472750,29050,29050,29150,29050,103
|
|
20230818,123800,3774477600,29100,29050,29100,29050,29
|
|
20230818,123700,3773635000,29150,29150,29150,29050,335
|
|
20230818,123600,3763887550,29150,29150,29150,29100,90
|
|
20230818,123500,3761265350,29150,29100,29150,29100,97
|
|
20230818,123400,3758441350,29100,29050,29150,29050,168
|
|
20230818,123300,3753554200,29100,29150,29150,29100,68
|
|
20230818,123200,3751575150,29150,29100,29150,29100,228
|
|
20230818,123100,3744939300,29050,29100,29150,29050,185
|
|
20230818,123000,3739557950,29100,29050,29100,29050,151
|
|
20230818,122900,3735167900,29100,29100,29150,29100,55
|
|
20230818,122800,3733567300,29150,29050,29150,29050,134
|
|
20230818,122700,3729669100,29050,29050,29100,29050,184
|
|
20230818,122600,3724323800,29050,29050,29100,29050,25
|
|
20230818,122500,3723597450,29050,29000,29050,29000,202
|
|
20230818,122400,3717731800,29050,29000,29050,29000,32
|
|
20230818,122300,3716803750,29000,29000,29000,29000,206
|
|
20230818,122200,3710829750,29000,29000,29000,29000,69
|
|
20230818,122100,3708828750,29000,29050,29050,29000,87
|
|
20230818,122000,3706304200,29000,29000,29050,28950,122
|
|
20230818,121900,3702767750,29000,29050,29050,29000,330
|
|
20230818,121800,3693196950,29000,29050,29150,29000,235
|
|
20230818,121700,3686365750,29000,29000,29000,29000,26
|
|
20230818,121600,3685611750,29150,29000,29200,28950,572
|
|
20230818,121500,3669021050,28950,28950,29000,28900,131
|
|
20230818,121400,3665229600,28950,28950,29050,28900,989
|
|
20230818,121300,3636623100,28900,29000,29050,28900,3267
|
|
20230818,121200,3541911600,29000,29000,29050,29000,368
|
|
20230818,121100,3531239500,29050,29050,29150,29050,210
|
|
20230818,121000,3525132300,29000,29000,29050,29000,176
|
|
20230818,120900,3520028250,29000,29050,29100,29000,1167
|
|
20230818,120800,3486126000,29050,29050,29100,29050,235
|
|
20230818,120700,3479298300,29050,29100,29100,29050,154
|
|
20230818,120600,3474820950,29100,29100,29150,29100,72
|
|
20230818,120500,3472725500,29100,29050,29150,29050,429
|
|
20230818,120400,3460238950,29050,29050,29100,29050,261
|
|
20230818,120300,3452655800,29100,29100,29100,29050,51
|
|
20230818,120200,3451173250,29100,29050,29100,29050,266
|
|
20230818,120100,3443440550,29100,29100,29100,29050,57
|
|
20230818,120000,3441784250,29100,29050,29100,29050,350
|
|
20230818,115900,3431616600,29050,29100,29100,29050,471
|
|
20230818,115800,3417924050,29100,29100,29100,29100,33
|
|
20230818,115700,3416963750,29050,29100,29100,29050,136
|
|
20230818,115600,3413008900,29050,29050,29100,29050,240
|
|
20230818,115500,3406036550,29100,29050,29100,29050,62
|
|
20230818,115400,3404235200,29050,29100,29100,29050,324
|
|
20230818,115300,3394813500,29100,29100,29100,29100,166
|
|
20230818,115200,3389982900,29100,29100,29100,29100,168
|
|
20230818,115100,3385094100,29150,29050,29150,29050,48
|
|
20230818,115000,3383697500,29150,29100,29200,29000,3095
|
|
20230818,114900,3293858650,29100,29150,29150,29100,117
|
|
20230818,114800,3290450500,29200,29200,29250,29200,171
|
|
20230818,114700,3285454550,29300,29150,29300,29100,379
|
|
20230818,114600,3274381400,29150,29150,29150,29100,124
|
|
20230818,114500,3270769550,29150,29100,29150,29100,237
|
|
20230818,114400,3263865950,29150,29150,29150,29100,323
|
|
20230818,114300,3254461200,29150,29100,29150,29100,517
|
|
20230818,114200,3239416200,29150,29100,29150,29100,401
|
|
20230818,114100,3227746250,29100,29100,29150,29100,622
|
|
20230818,114000,3209644450,29100,29100,29200,29100,338
|
|
20230818,113900,3199798950,29100,29200,29200,29100,769
|
|
20230818,113800,3177383200,29200,29250,29250,29200,1763
|
|
20230818,113700,3125903200,29200,29300,29300,29200,448
|
|
20230818,113600,3112800700,29250,29200,29250,29200,165
|
|
20230818,113500,3107980100,29250,29250,29300,29200,632
|
|
20230818,113400,3089497500,29250,29300,29300,29250,311
|
|
20230818,113300,3080397350,29300,29250,29300,29250,135
|
|
20230818,113200,3076446300,29300,29250,29300,29250,47
|
|
20230818,113100,3075070000,29250,29300,29300,29250,153
|
|
20230818,113000,3070589950,29300,29300,29300,29300,307
|
|
20230818,112900,3061594850,29350,29350,29350,29300,109
|
|
20230818,112800,3058397200,29300,29300,29350,29300,518
|
|
20230818,112700,3043219200,29250,29250,29250,29250,218
|
|
20230818,112600,3036842700,29250,29300,29300,29250,128
|
|
20230818,112500,3033098400,29300,29250,29300,29250,181
|
|
20230818,112400,3027802700,29250,29300,29300,29250,452
|
|
20230818,112300,3014565300,29300,29350,29350,29300,132
|
|
20230818,112200,3010695200,29350,29300,29350,29300,157
|
|
20230818,112100,3006094850,29350,29350,29350,29300,119
|
|
20230818,112000,3002607750,29350,29350,29350,29300,278
|
|
20230818,111900,2994454150,29350,29350,29350,29350,60
|
|
20230818,111800,2992693150,29400,29400,29400,29350,84
|
|
20230818,111700,2990227650,29350,29450,29450,29350,301
|
|
20230818,111600,2981378100,29450,29450,29450,29400,389
|
|
20230818,111500,2969929000,29450,29450,29450,29450,171
|
|
20230818,111400,2964893050,29450,29400,29500,29400,361
|
|
20230818,111300,2954263750,29450,29500,29500,29400,347
|
|
20230818,111200,2944045200,29500,29500,29500,29500,140
|
|
20230818,111100,2939915200,29550,29500,29550,29500,94
|
|
20230818,111000,2937141150,29500,29500,29550,29500,416
|
|
20230818,110900,2924854150,29550,29500,29550,29500,351
|
|
20230818,110800,2914487600,29550,29500,29550,29500,181
|
|
20230818,110700,2909147100,29500,29350,29500,29300,571
|
|
20230818,110600,2892350750,29300,29350,29450,29250,2229
|
|
20230818,110500,2827081150,29350,29350,29350,29300,117
|
|
20230818,110400,2823647750,29400,29300,29400,29300,119
|
|
20230818,110300,2820155750,29350,29200,29350,29200,3317
|
|
20230818,110200,2723109600,29250,29300,29350,29250,565
|
|
20230818,110100,2706564350,29300,29250,29300,29250,233
|
|
20230818,110000,2699738850,29300,29250,29300,29250,294
|
|
20230818,105900,2691128000,29300,29350,29450,29200,5006
|
|
20230818,105800,2544436750,29400,29450,29450,29400,133
|
|
20230818,105700,2540523700,29400,29400,29450,29350,908
|
|
20230818,105600,2513849950,29450,29450,29450,29400,353
|
|
20230818,105500,2503457100,29450,29450,29500,29450,361
|
|
20230818,105400,2492825600,29500,29550,29600,29450,405
|
|
20230818,105300,2480890400,29650,29500,29650,29500,706
|
|
20230818,105200,2460007750,29500,29400,29550,29400,363
|
|
20230818,105100,2449296550,29400,29450,29450,29400,203
|
|
20230818,105000,2443320900,29450,29450,29450,29400,656
|
|
20230818,104900,2424013300,29400,29400,29400,29400,100
|
|
20230818,104800,2421073300,29400,29400,29400,29400,66
|
|
20230818,104700,2419132900,29400,29400,29500,29400,82
|
|
20230818,104600,2416722000,29400,29400,29400,29400,309
|
|
20230818,104500,2407637400,29400,29400,29500,29400,65
|
|
20230818,104400,2405726200,29400,29450,29450,29400,166
|
|
20230818,104300,2400839050,29450,29450,29500,29450,122
|
|
20230818,104200,2397245500,29450,29550,29550,29400,96
|
|
20230818,104100,2394419550,29400,29400,29450,29350,231
|
|
20230818,104000,2387628550,29450,29400,29450,29400,580
|
|
20230818,103900,2370571950,29400,29450,29650,29400,397
|
|
20230818,103800,2358869600,29400,29400,29450,29400,271
|
|
20230818,103700,2350896400,29400,29400,29400,29400,92
|
|
20230818,103600,2348191600,29400,29400,29450,29400,73
|
|
20230818,103500,2346045150,29400,29400,29400,29400,94
|
|
20230818,103400,2343281550,29400,29400,29450,29400,113
|
|
20230818,103300,2339958850,29400,29450,29500,29400,168
|
|
20230818,103200,2335017150,29500,29500,29500,29450,100
|
|
20230818,103100,2332071050,29500,29500,29550,29500,120
|
|
20230818,103000,2328531000,29500,29550,29550,29500,222
|
|
20230818,102900,2321981700,29550,29600,29600,29550,102
|
|
20230818,102800,2318962600,29650,29550,29650,29550,124
|
|
20230818,102700,2315291800,29500,29700,29700,29500,735
|
|
20230818,102600,2293526700,29700,29750,29750,29700,190
|
|
20230818,102500,2287878950,29750,29750,29800,29650,552
|
|
20230818,102400,2271458250,29750,29650,29750,29650,151
|
|
20230818,102300,2266971750,29650,29600,29700,29600,467
|
|
20230818,102200,2253118650,29600,29700,29700,29600,141
|
|
20230818,102100,2248938550,29700,29700,29750,29650,680
|
|
20230818,102000,2228743000,29650,29400,29650,29400,844
|
|
20230818,101900,2203783750,29450,29400,29450,29400,281
|
|
20230818,101800,2195516200,29350,29450,29450,29350,548
|
|
20230818,101700,2179421650,29450,29400,29450,29400,276
|
|
20230818,101600,2171301500,29400,29350,29400,29300,681
|
|
20230818,101500,2151303450,29350,29400,29450,29350,199
|
|
20230818,101400,2145454050,29300,29450,29500,29300,1132
|
|
20230818,101300,2112204350,29500,29450,29500,29400,883
|
|
20230818,101200,2086197200,29450,29400,29500,29400,201
|
|
20230818,101100,2080273400,29400,29400,29450,29400,155
|
|
20230818,101000,2075714700,29400,29450,29500,29400,270
|
|
20230818,100900,2067762700,29450,29500,29500,29450,117
|
|
20230818,100800,2064316900,29500,29500,29500,29500,205
|
|
20230818,100700,2058269400,29650,29400,29650,29400,303
|
|
20230818,100600,2049343100,29400,29550,29550,29400,436
|
|
20230818,100500,2036493550,29550,29650,29650,29500,718
|
|
20230818,100400,2015245150,29650,29300,29650,29300,2753
|
|
20230818,100300,1933790250,29400,29350,29400,29300,360
|
|
20230818,100200,1923228300,29350,29400,29400,29350,232
|
|
20230818,100100,1916418600,29400,29500,29500,29400,67
|
|
20230818,100000,1914448050,29450,29400,29650,29300,2392
|
|
20230818,095900,1844300000,29350,29400,29400,29300,2755
|
|
20230818,095800,1763419450,29450,29400,29450,29400,269
|
|
20230818,095700,1755509600,29400,29400,29450,29400,117
|
|
20230818,095600,1752068100,29400,29400,29400,29400,94
|
|
20230818,095500,1749304500,29400,29450,29450,29400,253
|
|
20230818,095400,1741865800,29400,29400,29550,29400,177
|
|
20230818,095300,1736651250,29400,29550,29550,29400,811
|
|
20230818,095200,1712734950,29550,29550,29600,29550,151
|
|
20230818,095100,1708272850,29550,29550,29550,29550,97
|
|
20230818,095000,1705406500,29550,29550,29600,29550,115
|
|
20230818,094900,1702007650,29550,29550,29600,29550,309
|
|
20230818,094800,1692869700,29550,29600,29600,29550,255
|
|
20230818,094700,1685328500,29600,29450,29600,29450,1173
|
|
20230818,094600,1650748600,29450,29450,29500,29450,250
|
|
20230818,094500,1643381100,29450,29500,29500,29400,913
|
|
20230818,094400,1616524900,29500,29500,29500,29500,721
|
|
20230818,094300,1595255400,29500,29550,29550,29450,94
|
|
20230818,094200,1592482650,29550,29500,29650,29450,466
|
|
20230818,094100,1578709850,29500,29350,29500,29300,667
|
|
20230818,094000,1559128800,29350,29500,29500,29350,1079
|
|
20230818,093900,1527406750,29500,29500,29550,29500,257
|
|
20230818,093800,1519821900,29500,29550,29550,29500,123
|
|
20230818,093700,1516192750,29600,29550,29600,29500,527
|
|
20230818,093600,1500639350,29550,29550,29650,29550,149
|
|
20230818,093500,1496236200,29650,29450,29650,29400,530
|
|
20230818,093400,1480569900,29400,29500,29500,29400,272
|
|
20230818,093300,1472553050,29500,29500,29550,29500,486
|
|
20230818,093200,1458216000,29500,29600,29600,29500,442
|
|
20230818,093100,1445146700,29600,29600,29700,29600,342
|
|
20230818,093000,1434999200,29650,29600,29700,29500,371
|
|
20230818,092900,1424020600,29750,29350,29750,29350,2001
|
|
20230818,092800,1365092050,29350,29700,29700,29350,6588
|
|
20230818,092700,1170605800,29800,29700,29800,29700,49
|
|
20230818,092600,1169149000,29800,29750,29800,29650,611
|
|
20230818,092500,1150998800,29700,29700,29700,29700,249
|
|
20230818,092400,1143603500,29700,29750,29750,29700,389
|
|
20230818,092300,1132048650,29750,29800,29800,29750,224
|
|
20230818,092200,1125381200,29850,29750,29850,29750,630
|
|
20230818,092100,1106591550,29750,29800,29800,29750,706
|
|
20230818,092000,1085587350,29750,29650,29750,29650,279
|
|
20230818,091900,1077304700,29650,29700,29700,29650,632
|
|
20230818,091800,1058551900,29650,29850,29850,29650,572
|
|
20230818,091700,1041532300,29850,29950,29950,29850,403
|
|
20230818,091600,1029491550,30000,29750,30000,29750,757
|
|
20230818,091500,1006830000,29800,29650,29850,29600,3213
|
|
20230818,091400,911551000,29600,29800,29800,29600,1524
|
|
20230818,091300,866345350,29800,29900,29900,29700,990
|
|
20230818,091200,836845450,30000,29850,30000,29850,282
|
|
20230818,091100,828404350,29800,29950,30000,29800,3237
|
|
20230818,091000,731842150,29950,30250,30300,29950,4462
|
|
20230818,090900,597434700,30300,30050,30300,30050,941
|
|
20230818,090800,569017700,30150,30200,30250,30000,1474
|
|
20230818,090700,524711000,30250,29950,30300,29950,586
|
|
20230818,090600,507065650,29900,29950,30050,29900,453
|
|
20230818,090500,493495750,30000,29700,30000,29500,2334
|
|
20230818,090400,424006600,29700,29850,29950,29700,2531
|
|
20230818,090300,348470450,29900,29800,29950,29800,1944
|
|
20230818,090200,290469450,29900,30200,30300,29800,2572
|
|
20230818,090100,213184400,30250,30350,30600,30050,1761
|
|
20230818,090000,159750800,30350,30950,31000,30350,4766
|