607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190400,23924071450,35500,35500,35500,35500,85404
|
|
20230818,190300,23924071450,35500,35500,35500,35500,0
|
|
20230818,190200,23924071450,35500,35500,35500,35500,0
|
|
20230818,190100,23924071450,35500,35500,35500,35500,0
|
|
20230818,190000,23924071450,35500,35500,35500,35500,0
|
|
20230818,185900,23924071450,35500,35500,35500,35500,0
|
|
20230818,185800,23924071450,35500,35500,35500,35500,0
|
|
20230818,185700,23924071450,35500,35500,35500,35500,0
|
|
20230818,185600,23924071450,35500,35500,35500,35500,0
|
|
20230818,185500,23924071450,35500,35500,35500,35500,0
|
|
20230818,185400,23924071450,35500,35500,35500,35500,0
|
|
20230818,185300,23924071450,35500,35500,35500,35500,0
|
|
20230818,185200,23924071450,35500,35500,35500,35500,0
|
|
20230818,185100,23924071450,35500,35500,35500,35500,0
|
|
20230818,185000,23924071450,35500,35500,35500,35500,0
|
|
20230818,184900,23924071450,35500,35500,35500,35500,0
|
|
20230818,184800,23924071450,35500,35500,35500,35500,0
|
|
20230818,184700,23924071450,35500,35500,35500,35500,0
|
|
20230818,184600,23924071450,35500,35500,35500,35500,0
|
|
20230818,184500,23924071450,35500,35500,35500,35500,0
|
|
20230818,184400,23924071450,35500,35500,35500,35500,0
|
|
20230818,184300,23924071450,35500,35500,35500,35500,0
|
|
20230818,184200,23924071450,35500,35500,35500,35500,0
|
|
20230818,184100,23924071450,35500,35500,35500,35500,0
|
|
20230818,184000,23924071450,35500,35500,35500,35500,0
|
|
20230818,183900,23924071450,35500,35500,35500,35500,0
|
|
20230818,183800,23924071450,35500,35500,35500,35500,0
|
|
20230818,183700,23924071450,35500,35500,35500,35500,0
|
|
20230818,183600,23924071450,35500,35500,35500,35500,0
|
|
20230818,183500,23924071450,35500,35500,35500,35500,0
|
|
20230818,183400,23924071450,35500,35500,35500,35500,85404
|
|
20230818,183300,23924071450,35500,35500,35500,35500,0
|
|
20230818,183200,23924071450,35500,35500,35500,35500,0
|
|
20230818,183100,23924071450,35500,35500,35500,35500,0
|
|
20230818,183000,23924071450,35500,35500,35500,35500,0
|
|
20230818,182900,23924071450,35500,35500,35500,35500,0
|
|
20230818,182800,23924071450,35500,35500,35500,35500,0
|
|
20230818,182700,23924071450,35500,35500,35500,35500,0
|
|
20230818,182600,23924071450,35500,35500,35500,35500,0
|
|
20230818,182500,23924071450,35500,35500,35500,35500,0
|
|
20230818,182400,23924071450,35500,35500,35500,35500,0
|
|
20230818,182300,23924071450,35500,35500,35500,35500,0
|
|
20230818,182200,23924071450,35500,35500,35500,35500,0
|
|
20230818,182100,23924071450,35500,35500,35500,35500,0
|
|
20230818,182000,23924071450,35500,35500,35500,35500,0
|
|
20230818,181900,23924071450,35500,35500,35500,35500,0
|
|
20230818,181800,23924071450,35500,35500,35500,35500,0
|
|
20230818,181700,23924071450,35500,35500,35500,35500,0
|
|
20230818,181600,23924071450,35500,35500,35500,35500,0
|
|
20230818,181500,23924071450,35500,35500,35500,35500,0
|
|
20230818,181400,23924071450,35500,35500,35500,35500,0
|
|
20230818,181300,23924071450,35500,35500,35500,35500,0
|
|
20230818,181200,23924071450,35500,35500,35500,35500,0
|
|
20230818,181100,23924071450,35500,35500,35500,35500,0
|
|
20230818,181000,23924071450,35500,35500,35500,35500,0
|
|
20230818,180900,23924071450,35500,35500,35500,35500,0
|
|
20230818,180800,23924071450,35500,35500,35500,35500,0
|
|
20230818,180700,23924071450,35500,35500,35500,35500,0
|
|
20230818,180600,23924071450,35500,35500,35500,35500,0
|
|
20230818,180500,23924071450,35500,35500,35500,35500,0
|
|
20230818,180400,23924071450,35500,35500,35500,35500,85404
|
|
20230818,180300,23924071450,35500,35500,35500,35500,0
|
|
20230818,180200,23924071450,35500,35500,35500,35500,0
|
|
20230818,180100,23924071450,35500,35500,35500,35500,0
|
|
20230818,180000,23924071450,35500,35500,35500,35500,0
|
|
20230818,175900,23924071450,35500,35500,35500,35500,0
|
|
20230818,175800,23924071450,35500,35500,35500,35500,0
|
|
20230818,175700,23924071450,35500,35500,35500,35500,0
|
|
20230818,175600,23924071450,35500,35500,35500,35500,0
|
|
20230818,175500,23924071450,35500,35500,35500,35500,0
|
|
20230818,175400,23924071450,35500,35500,35500,35500,0
|
|
20230818,175300,23924071450,35500,35500,35500,35500,0
|
|
20230818,175200,23924071450,35500,35500,35500,35500,0
|
|
20230818,175100,23924071450,35500,35500,35500,35500,0
|
|
20230818,175000,23924071450,35500,35500,35500,35500,0
|
|
20230818,174900,23924071450,35500,35500,35500,35500,0
|
|
20230818,174800,23924071450,35500,35500,35500,35500,0
|
|
20230818,174700,23924071450,35500,35500,35500,35500,0
|
|
20230818,174600,23924071450,35500,35500,35500,35500,0
|
|
20230818,174500,23924071450,35500,35500,35500,35500,0
|
|
20230818,174400,23924071450,35500,35500,35500,35500,0
|
|
20230818,174300,23924071450,35500,35500,35500,35500,0
|
|
20230818,174200,23924071450,35500,35500,35500,35500,0
|
|
20230818,174100,23924071450,35500,35500,35500,35500,0
|
|
20230818,174000,23924071450,35500,35500,35500,35500,0
|
|
20230818,173900,23924071450,35500,35500,35500,35500,0
|
|
20230818,173800,23924071450,35500,35500,35500,35500,0
|
|
20230818,173700,23924071450,35500,35500,35500,35500,0
|
|
20230818,173600,23924071450,35500,35500,35500,35500,0
|
|
20230818,173500,23924071450,35500,35500,35500,35500,0
|
|
20230818,173400,23924071450,35500,35500,35500,35500,85404
|
|
20230818,173300,23924071450,35500,35500,35500,35500,0
|
|
20230818,173200,23924071450,35500,35500,35500,35500,0
|
|
20230818,173100,23924071450,35500,35500,35500,35500,0
|
|
20230818,173000,23924071450,35500,35500,35500,35500,0
|
|
20230818,172900,23924071450,35500,35500,35500,35500,0
|
|
20230818,172800,23924071450,35500,35500,35500,35500,0
|
|
20230818,172700,23924071450,35500,35500,35500,35500,0
|
|
20230818,172600,23924071450,35500,35500,35500,35500,0
|
|
20230818,172500,23924071450,35500,35500,35500,35500,0
|
|
20230818,172400,23924071450,35500,35500,35500,35500,0
|
|
20230818,172300,23924071450,35500,35500,35500,35500,0
|
|
20230818,172200,23924071450,35500,35500,35500,35500,0
|
|
20230818,172100,23924071450,35500,35500,35500,35500,0
|
|
20230818,172000,23924071450,35500,35500,35500,35500,0
|
|
20230818,171900,23924071450,35500,35500,35500,35500,0
|
|
20230818,171800,23924071450,35500,35500,35500,35500,0
|
|
20230818,171700,23924071450,35500,35500,35500,35500,0
|
|
20230818,171600,23924071450,35500,35500,35500,35500,0
|
|
20230818,171500,23924071450,35500,35500,35500,35500,0
|
|
20230818,171400,23924071450,35500,35500,35500,35500,0
|
|
20230818,171300,23924071450,35500,35500,35500,35500,0
|
|
20230818,171200,23924071450,35500,35500,35500,35500,0
|
|
20230818,171100,23924071450,35500,35500,35500,35500,0
|
|
20230818,171000,23924071450,35500,35500,35500,35500,0
|
|
20230818,170900,23924071450,35500,35500,35500,35500,0
|
|
20230818,170800,23924071450,35500,35500,35500,35500,0
|
|
20230818,170700,23924071450,35500,35500,35500,35500,0
|
|
20230818,170600,23924071450,35500,35500,35500,35500,0
|
|
20230818,170500,23924071450,35500,35500,35500,35500,0
|
|
20230818,170400,23924071450,35500,35500,35500,35500,85404
|
|
20230818,170300,23924071450,35500,35500,35500,35500,0
|
|
20230818,170200,23924071450,35500,35500,35500,35500,0
|
|
20230818,170100,23924071450,35500,35500,35500,35500,0
|
|
20230818,170000,23924071450,35500,35500,35500,35500,0
|
|
20230818,165900,23924071450,35500,35500,35500,35500,0
|
|
20230818,165800,23924071450,35500,35500,35500,35500,0
|
|
20230818,165700,23924071450,35500,35500,35500,35500,0
|
|
20230818,165600,23924071450,35500,35500,35500,35500,0
|
|
20230818,165500,23924071450,35500,35500,35500,35500,0
|
|
20230818,165400,23924071450,35500,35500,35500,35500,0
|
|
20230818,165300,23924071450,35500,35500,35500,35500,0
|
|
20230818,165200,23924071450,35500,35500,35500,35500,0
|
|
20230818,165100,23924071450,35500,35500,35500,35500,0
|
|
20230818,165000,23924071450,35500,35500,35500,35500,0
|
|
20230818,164900,23924071450,35500,35500,35500,35500,0
|
|
20230818,164800,23924071450,35500,35500,35500,35500,0
|
|
20230818,164700,23924071450,35500,35500,35500,35500,0
|
|
20230818,164600,23924071450,35500,35500,35500,35500,0
|
|
20230818,164500,23924071450,35500,35500,35500,35500,0
|
|
20230818,164400,23924071450,35500,35500,35500,35500,0
|
|
20230818,164300,23924071450,35500,35500,35500,35500,0
|
|
20230818,164200,23924071450,35500,35500,35500,35500,0
|
|
20230818,164100,23924071450,35500,35500,35500,35500,0
|
|
20230818,164000,23924071450,35500,35500,35500,35500,0
|
|
20230818,163900,23924071450,35500,35500,35500,35500,0
|
|
20230818,163800,23924071450,35500,35500,35500,35500,0
|
|
20230818,163700,23924071450,35500,35500,35500,35500,0
|
|
20230818,163600,23924071450,35500,35500,35500,35500,0
|
|
20230818,163500,23924071450,35500,35500,35500,35500,0
|
|
20230818,163400,23924071450,35500,35500,35500,35500,85404
|
|
20230818,163300,23924071450,35500,35500,35500,35500,0
|
|
20230818,163200,23924071450,35500,35500,35500,35500,0
|
|
20230818,163100,23924071450,35500,35500,35500,35500,0
|
|
20230818,163000,23924071450,35500,35500,35500,35500,0
|
|
20230818,162900,23924071450,35500,35500,35500,35500,0
|
|
20230818,162800,23924071450,35500,35500,35500,35500,0
|
|
20230818,162700,23924071450,35500,35500,35500,35500,0
|
|
20230818,162600,23924071450,35500,35500,35500,35500,0
|
|
20230818,162500,23924071450,35500,35500,35500,35500,0
|
|
20230818,162400,23924071450,35500,35500,35500,35500,0
|
|
20230818,162300,23924071450,35500,35500,35500,35500,0
|
|
20230818,162200,23924071450,35500,35500,35500,35500,0
|
|
20230818,162100,23924071450,35500,35500,35500,35500,0
|
|
20230818,162000,23924071450,35500,35500,35500,35500,0
|
|
20230818,161900,23924071450,35500,35500,35500,35500,0
|
|
20230818,161800,23924071450,35500,35500,35500,35500,0
|
|
20230818,161700,23924071450,35500,35500,35500,35500,0
|
|
20230818,161600,23924071450,35500,35500,35500,35500,0
|
|
20230818,161500,23924071450,35500,35500,35500,35500,0
|
|
20230818,161400,23924071450,35500,35500,35500,35500,0
|
|
20230818,161300,23924071450,35500,35500,35500,35500,0
|
|
20230818,161200,23924071450,35500,35500,35500,35500,0
|
|
20230818,161100,23924071450,35500,35500,35500,35500,0
|
|
20230818,161000,23924071450,35500,35500,35500,35500,0
|
|
20230818,160900,23924071450,35500,35500,35500,35500,0
|
|
20230818,160800,23924071450,35500,35500,35500,35500,0
|
|
20230818,160700,23924071450,35500,35500,35500,35500,0
|
|
20230818,160600,23924071450,35500,35500,35500,35500,0
|
|
20230818,160500,23924071450,35500,35500,35500,35500,0
|
|
20230818,160400,23924071450,35500,35500,35500,35500,85404
|
|
20230818,160300,23924071450,35500,35500,35500,35500,0
|
|
20230818,160200,23924071450,35500,35500,35500,35500,0
|
|
20230818,160100,23924071450,35500,35500,35500,35500,0
|
|
20230818,160000,23924071450,35500,35500,35500,35500,0
|
|
20230818,155900,23924071450,35500,35500,35500,35500,0
|
|
20230818,155800,23924071450,35500,35500,35500,35500,0
|
|
20230818,155700,23924071450,35500,35500,35500,35500,0
|
|
20230818,155600,23924071450,35500,35500,35500,35500,0
|
|
20230818,155500,23924071450,35500,35500,35500,35500,0
|
|
20230818,155400,23924071450,35500,35500,35500,35500,0
|
|
20230818,155300,23924071450,35500,35500,35500,35500,0
|
|
20230818,155200,23924071450,35500,35500,35500,35500,0
|
|
20230818,155100,23924071450,35500,35500,35500,35500,0
|
|
20230818,155000,23924071450,35500,35500,35500,35500,0
|
|
20230818,154900,23924071450,35500,35500,35500,35500,0
|
|
20230818,154800,23924071450,35500,35500,35500,35500,0
|
|
20230818,154700,23924071450,35500,35500,35500,35500,0
|
|
20230818,154600,23924071450,35500,35500,35500,35500,0
|
|
20230818,154500,23924071450,35500,35500,35500,35500,0
|
|
20230818,154400,23924071450,35500,35500,35500,35500,0
|
|
20230818,154300,23924071450,35500,35500,35500,35500,0
|
|
20230818,154200,23924071450,35500,35500,35500,35500,0
|
|
20230818,154100,23924071450,35500,35500,35500,35500,0
|
|
20230818,154000,23924071450,35500,35500,35500,35500,0
|
|
20230818,153900,23924071450,35500,35500,35500,35500,0
|
|
20230818,153800,23924071450,35500,35500,35500,35500,0
|
|
20230818,153700,23924071450,35500,35500,35500,35500,0
|
|
20230818,153600,23924071450,35500,35500,35500,35500,0
|
|
20230818,153500,23924071450,35500,35500,35500,35500,0
|
|
20230818,153400,23924071450,35500,35500,35500,35500,85404
|
|
20230818,153300,23924071450,35500,35500,35500,35500,0
|
|
20230818,153200,23924071450,35500,35500,35500,35500,0
|
|
20230818,153100,23924071450,35500,35500,35500,35500,0
|
|
20230818,153000,23924071450,35500,35500,35500,35500,85404
|
|
20230818,152900,20892229450,35350,35350,35350,35350,0
|
|
20230818,152800,20892229450,35350,35350,35350,35350,0
|
|
20230818,152700,20892229450,35350,35350,35350,35350,0
|
|
20230818,152600,20892229450,35350,35350,35350,35350,0
|
|
20230818,152500,20892229450,35350,35350,35350,35350,0
|
|
20230818,152400,20892229450,35350,35350,35350,35350,0
|
|
20230818,152300,20892229450,35350,35350,35350,35350,0
|
|
20230818,152200,20892229450,35350,35350,35350,35350,0
|
|
20230818,152100,20892229450,35350,35350,35350,35350,0
|
|
20230818,152000,20892229450,35350,35350,35350,35350,0
|
|
20230818,151900,20892229450,35350,35300,35350,35250,2852
|
|
20230818,151800,20791518100,35300,35300,35350,35250,4120
|
|
20230818,151700,20646083450,35300,35300,35350,35300,2604
|
|
20230818,151600,20554159550,35350,35300,35350,35300,885
|
|
20230818,151500,20522914900,35300,35300,35350,35300,2530
|
|
20230818,151400,20433605350,35300,35400,35400,35300,3328
|
|
20230818,151300,20315991450,35350,35350,35400,35350,1004
|
|
20230818,151200,20280493050,35350,35350,35350,35300,2855
|
|
20230818,151100,20179577100,35300,35300,35350,35300,976
|
|
20230818,151000,20145124150,35300,35300,35350,35300,3739
|
|
20230818,150900,20013125100,35350,35300,35350,35300,1133
|
|
20230818,150800,19973116050,35300,35350,35350,35300,1019
|
|
20230818,150700,19937126550,35350,35350,35350,35300,701
|
|
20230818,150600,19912352700,35350,35300,35400,35300,2322
|
|
20230818,150500,19830270450,35350,35350,35350,35300,1530
|
|
20230818,150400,19776189100,35350,35300,35350,35300,712
|
|
20230818,150300,19751047650,35350,35300,35400,35250,6802
|
|
20230818,150200,19510791700,35350,35350,35350,35300,289
|
|
20230818,150100,19500588950,35350,35350,35400,35300,5064
|
|
20230818,150000,19321580550,35350,35350,35400,35350,539
|
|
20230818,145900,19302526550,35400,35350,35400,35350,1295
|
|
20230818,145800,19256744850,35350,35400,35400,35350,3699
|
|
20230818,145700,19125840300,35400,35300,35450,35300,2867
|
|
20230818,145600,19024371750,35350,35300,35350,35300,1707
|
|
20230818,145500,18964055200,35350,35350,35350,35300,3037
|
|
20230818,145400,18856802500,35350,35400,35400,35300,3254
|
|
20230818,145300,18741822800,35350,35400,35450,35350,2444
|
|
20230818,145200,18655302200,35400,35400,35450,35400,787
|
|
20230818,145100,18627440850,35400,35450,35500,35400,2849
|
|
20230818,145000,18526441300,35450,35450,35500,35450,593
|
|
20230818,144900,18505413700,35450,35450,35500,35450,719
|
|
20230818,144800,18479924600,35450,35450,35500,35450,611
|
|
20230818,144700,18458256350,35500,35450,35500,35450,489
|
|
20230818,144600,18440916600,35450,35450,35500,35450,1081
|
|
20230818,144500,18402594800,35450,35450,35500,35450,4438
|
|
20230818,144400,18245245200,35500,35350,35500,35350,8922
|
|
20230818,144300,17929103850,35400,35400,35400,35350,206
|
|
20230818,144200,17921813950,35400,35350,35400,35350,677
|
|
20230818,144100,17897875450,35350,35350,35400,35350,235
|
|
20230818,144000,17889563250,35350,35350,35400,35350,274
|
|
20230818,143900,17879877000,35400,35300,35400,35300,618
|
|
20230818,143800,17858048600,35300,35350,35400,35300,1132
|
|
20230818,143700,17818026000,35300,35300,35400,35300,658
|
|
20230818,143600,17794767450,35400,35250,35400,35250,5595
|
|
20230818,143500,17597037550,35350,35300,35350,35250,1310
|
|
20230818,143400,17550803050,35300,35300,35350,35300,2157
|
|
20230818,143300,17474660400,35300,35300,35350,35300,1954
|
|
20230818,143200,17405680500,35300,35350,35350,35300,874
|
|
20230818,143100,17374823850,35350,35300,35350,35300,267
|
|
20230818,143000,17365398400,35300,35350,35350,35300,516
|
|
20230818,142900,17347182450,35300,35300,35350,35300,906
|
|
20230818,142800,17315197850,35300,35300,35350,35300,515
|
|
20230818,142700,17297018150,35300,35300,35350,35300,459
|
|
20230818,142600,17280814300,35300,35350,35350,35300,1077
|
|
20230818,142500,17242795000,35300,35300,35350,35300,2239
|
|
20230818,142400,17163731800,35350,35350,35350,35300,400
|
|
20230818,142300,17149611000,35300,35350,35350,35300,476
|
|
20230818,142200,17132807300,35300,35300,35350,35300,160
|
|
20230818,142100,17127159200,35300,35350,35350,35300,490
|
|
20230818,142000,17109861300,35300,35300,35350,35300,614
|
|
20230818,141900,17088185250,35300,35350,35400,35300,951
|
|
20230818,141800,17054572000,35350,35350,35400,35350,1879
|
|
20230818,141700,16988148700,35400,35350,35400,35350,361
|
|
20230818,141600,16975383000,35350,35350,35400,35350,258
|
|
20230818,141500,16966261650,35350,35400,35400,35350,87
|
|
20230818,141400,16963185650,35350,35350,35400,35350,412
|
|
20230818,141300,16948621000,35400,35350,35400,35350,393
|
|
20230818,141200,16934727600,35350,35400,35450,35300,3187
|
|
20230818,141100,16821967950,35400,35450,35450,35400,357
|
|
20230818,141000,16809328850,35400,35450,35450,35400,763
|
|
20230818,140900,16782301850,35450,35400,35450,35400,1997
|
|
20230818,140800,16711586450,35400,35400,35450,35400,636
|
|
20230818,140700,16689065200,35450,35400,35450,35350,376
|
|
20230818,140600,16675743550,35400,35350,35400,35350,457
|
|
20230818,140500,16659568100,35400,35350,35400,35300,1827
|
|
20230818,140400,16594973900,35300,35300,35300,35250,3041
|
|
20230818,140300,16487651650,35250,35250,35300,35250,1422
|
|
20230818,140200,16437523300,35250,35300,35300,35250,25
|
|
20230818,140100,16436641800,35300,35250,35300,35200,1227
|
|
20230818,140000,16393397150,35250,35250,35250,35200,1467
|
|
20230818,135900,16341698250,35300,35250,35300,35250,622
|
|
20230818,135800,16319772150,35250,35300,35300,35250,226
|
|
20230818,135700,16311804300,35250,35250,35300,35250,856
|
|
20230818,135600,16281629900,35250,35250,35300,35250,184
|
|
20230818,135500,16275142750,35250,35250,35300,35250,849
|
|
20230818,135400,16245215200,35250,35250,35300,35250,680
|
|
20230818,135300,16221245050,35250,35300,35300,35250,1258
|
|
20230818,135200,16176900150,35250,35250,35300,35200,1994
|
|
20230818,135100,16106617250,35250,35250,35250,35200,716
|
|
20230818,135000,16081398700,35250,35250,35300,35200,2374
|
|
20230818,134900,15997723750,35250,35250,35250,35250,263
|
|
20230818,134800,15988453000,35250,35300,35300,35250,1466
|
|
20230818,134700,15936775850,35300,35250,35300,35250,133
|
|
20230818,134600,15932087100,35250,35250,35300,35250,2422
|
|
20230818,134500,15846711200,35250,35300,35300,35250,404
|
|
20230818,134400,15832463800,35300,35300,35300,35250,527
|
|
20230818,134300,15813870150,35300,35250,35350,35200,3542
|
|
20230818,134200,15688943600,35250,35250,35300,35250,318
|
|
20230818,134100,15677732550,35300,35250,35300,35250,238
|
|
20230818,134000,15669334600,35250,35250,35300,35250,565
|
|
20230818,133900,15649415750,35250,35250,35300,35250,388
|
|
20230818,133800,15635738700,35250,35250,35300,35250,2312
|
|
20230818,133700,15554227150,35250,35250,35300,35250,2358
|
|
20230818,133600,15471107550,35300,35300,35300,35300,2455
|
|
20230818,133500,15384446050,35350,35350,35350,35300,405
|
|
20230818,133400,15370148800,35300,35300,35350,35300,173
|
|
20230818,133300,15364041300,35300,35300,35350,35300,596
|
|
20230818,133200,15343000550,35300,35350,35350,35300,124
|
|
20230818,133100,15338620800,35300,35350,35350,35300,377
|
|
20230818,133000,15325311850,35350,35350,35350,35300,206
|
|
20230818,132900,15318037800,35300,35300,35350,35300,1715
|
|
20230818,132800,15257492450,35350,35300,35350,35300,192
|
|
20230818,132700,15250708250,35300,35350,35350,35300,141
|
|
20230818,132600,15245729150,35300,35300,35350,35300,429
|
|
20230818,132500,15230584550,35300,35300,35350,35300,387
|
|
20230818,132400,15216923350,35300,35350,35350,35300,255
|
|
20230818,132300,15207921450,35350,35350,35350,35300,34
|
|
20230818,132200,15206720250,35300,35300,35300,35300,1512
|
|
20230818,132100,15153346650,35250,35300,35350,35250,1160
|
|
20230818,132000,15112408550,35300,35250,35300,35250,1252
|
|
20230818,131900,15068231650,35250,35300,35300,35250,1181
|
|
20230818,131800,15026560500,35300,35300,35350,35200,3642
|
|
20230818,131700,14898111700,35250,35300,35300,35250,357
|
|
20230818,131600,14885526250,35300,35300,35350,35250,4065
|
|
20230818,131500,14742141200,35350,35350,35350,35300,460
|
|
20230818,131400,14725901400,35300,35350,35350,35300,81
|
|
20230818,131300,14723039350,35350,35350,35350,35300,1053
|
|
20230818,131200,14685830650,35350,35300,35350,35300,426
|
|
20230818,131100,14670789900,35300,35300,35350,35300,1848
|
|
20230818,131000,14605555400,35350,35300,35350,35300,722
|
|
20230818,130900,14580068500,35300,35300,35350,35300,1180
|
|
20230818,130800,14538414000,35300,35300,35350,35300,349
|
|
20230818,130700,14526094100,35300,35300,35300,35150,9055
|
|
20230818,130600,14206995400,35300,35300,35350,35300,2335
|
|
20230818,130500,14124569700,35300,35350,35400,35300,10574
|
|
20230818,130400,13751090400,35350,35350,35400,35350,977
|
|
20230818,130300,13716550400,35400,35350,35400,35350,784
|
|
20230818,130200,13688830400,35350,35400,35400,35350,3047
|
|
20230818,130100,13580983350,35350,35400,35400,35350,224
|
|
20230818,130000,13573062350,35350,35400,35400,35350,355
|
|
20230818,125900,13560510150,35350,35400,35400,35350,104
|
|
20230818,125800,13556832750,35350,35350,35400,35350,374
|
|
20230818,125700,13543610300,35350,35350,35400,35350,163
|
|
20230818,125600,13537847850,35350,35400,35400,35350,718
|
|
20230818,125500,13512466400,35400,35300,35400,35300,2012
|
|
20230818,125400,13441340050,35350,35300,35350,35300,1468
|
|
20230818,125300,13389498650,35350,35350,35400,35350,5416
|
|
20230818,125200,13198042650,35350,35350,35400,35350,622
|
|
20230818,125100,13176046650,35450,35350,35450,35350,1154
|
|
20230818,125000,13135217050,35350,35400,35450,35350,612
|
|
20230818,124900,13113556400,35400,35400,35450,35350,1983
|
|
20230818,124800,13043356400,35400,35400,35400,35350,2056
|
|
20230818,124700,12970574950,35450,35450,35500,35400,1642
|
|
20230818,124600,12912375300,35450,35500,35500,35450,26
|
|
20230818,124500,12911453200,35450,35550,35550,35450,1206
|
|
20230818,124400,12868653500,35500,35550,35550,35500,488
|
|
20230818,124300,12851326850,35500,35550,35550,35500,255
|
|
20230818,124200,12842271950,35500,35550,35550,35500,335
|
|
20230818,124100,12830375550,35550,35500,35550,35500,532
|
|
20230818,124000,12811489300,35550,35550,35550,35500,183
|
|
20230818,123900,12804986450,35550,35550,35550,35500,552
|
|
20230818,123800,12785389050,35550,35550,35550,35500,622
|
|
20230818,123700,12763292150,35550,35500,35550,35500,235
|
|
20230818,123600,12754945750,35550,35550,35600,35500,1133
|
|
20230818,123500,12714703200,35550,35500,35550,35450,629
|
|
20230818,123400,12692374650,35450,35500,35500,35450,467
|
|
20230818,123300,12675813950,35500,35500,35550,35450,475
|
|
20230818,123200,12658952150,35500,35450,35550,35450,5615
|
|
20230818,123100,12459518050,35450,35450,35450,35400,375
|
|
20230818,123000,12446238450,35450,35500,35500,35450,993
|
|
20230818,122900,12411034550,35500,35450,35500,35400,796
|
|
20230818,122800,12382824650,35400,35400,35450,35400,254
|
|
20230818,122700,12373821900,35450,35450,35450,35400,1304
|
|
20230818,122600,12327595200,35400,35450,35450,35400,586
|
|
20230818,122500,12306838150,35450,35400,35450,35400,249
|
|
20230818,122400,12298013400,35400,35450,35450,35400,572
|
|
20230818,122300,12277759250,35450,35450,35450,35400,912
|
|
20230818,122200,12245440700,35450,35400,35450,35400,256
|
|
20230818,122100,12236374000,35400,35450,35450,35400,338
|
|
20230818,122000,12224407400,35450,35400,35450,35350,1212
|
|
20230818,121900,12181516850,35400,35400,35450,35350,1400
|
|
20230818,121800,12131964850,35400,35400,35450,35350,3530
|
|
20230818,121700,12007002200,35400,35350,35400,35350,782
|
|
20230818,121600,11979334250,35400,35400,35400,35350,491
|
|
20230818,121500,11961966050,35400,35400,35400,35350,472
|
|
20230818,121400,11945268700,35350,35400,35400,35350,340
|
|
20230818,121300,11933249600,35350,35400,35400,35350,836
|
|
20230818,121200,11903680550,35400,35400,35400,35300,1126
|
|
20230818,121100,11863875000,35400,35350,35450,35300,2185
|
|
20230818,121000,11786559250,35350,35400,35400,35300,3586
|
|
20230818,120900,11659808900,35400,35400,35400,35350,1502
|
|
20230818,120800,11606642700,35400,35400,35450,35350,3595
|
|
20230818,120700,11479386500,35400,35450,35500,35400,6140
|
|
20230818,120600,11261787150,35500,35500,35500,35450,750
|
|
20230818,120500,11235195550,35500,35450,35500,35450,167
|
|
20230818,120400,11229271650,35500,35500,35500,35450,647
|
|
20230818,120300,11206313850,35500,35550,35550,35450,2771
|
|
20230818,120200,11107938700,35550,35500,35550,35450,1776
|
|
20230818,120100,11044901150,35450,35500,35550,35450,2230
|
|
20230818,120000,10965731350,35500,35500,35550,35500,621
|
|
20230818,115900,10943672800,35500,35500,35550,35500,441
|
|
20230818,115800,10928000700,35500,35500,35550,35500,429
|
|
20230818,115700,10912751750,35500,35550,35600,35500,1211
|
|
20230818,115600,10869714150,35550,35550,35600,35550,539
|
|
20230818,115500,10850551800,35550,35500,35550,35500,399
|
|
20230818,115400,10836384450,35550,35550,35550,35500,695
|
|
20230818,115300,10811709200,35500,35500,35550,35450,1093
|
|
20230818,115200,10772923400,35450,35450,35500,35450,1365
|
|
20230818,115100,10724473300,35450,35550,35550,35450,4831
|
|
20230818,115000,10552976650,35500,35550,35550,35500,191
|
|
20230818,114900,10546189650,35550,35500,35550,35500,499
|
|
20230818,114800,10528468450,35500,35500,35550,35500,1379
|
|
20230818,114700,10479504450,35500,35600,35600,35500,5380
|
|
20230818,114600,10288255500,35600,35550,35600,35550,543
|
|
20230818,114500,10268948050,35550,35600,35650,35550,8939
|
|
20230818,114400,9950901800,35650,35700,35700,35600,6220
|
|
20230818,114300,9729121950,35650,35700,35700,35650,1326
|
|
20230818,114200,9681814750,35700,35700,35700,35650,1328
|
|
20230818,114100,9634422000,35700,35700,35700,35650,203
|
|
20230818,114000,9627179450,35700,35700,35750,35650,3968
|
|
20230818,113900,9485520350,35700,35700,35750,35700,530
|
|
20230818,113800,9466585650,35750,35750,35750,35700,625
|
|
20230818,113700,9444254700,35750,35750,35750,35700,455
|
|
20230818,113600,9427990250,35750,35750,35750,35700,1089
|
|
20230818,113500,9389089850,35750,35750,35750,35700,537
|
|
20230818,113400,9369899350,35750,35700,35750,35700,800
|
|
20230818,113300,9341307900,35750,35750,35800,35700,2387
|
|
20230818,113200,9255992600,35750,35800,35850,35700,5681
|
|
20230818,113100,9052846250,35850,35850,35850,35800,464
|
|
20230818,113000,9036226100,35800,35850,35900,35800,1784
|
|
20230818,112900,8972270550,35850,35900,35900,35850,1512
|
|
20230818,112800,8918005550,35900,35900,35950,35900,361
|
|
20230818,112700,8905044850,35900,35900,35950,35900,326
|
|
20230818,112600,8893339650,35900,35900,35900,35900,81
|
|
20230818,112500,8890431750,35950,35900,35950,35900,429
|
|
20230818,112400,8875027000,35900,35950,36000,35900,1793
|
|
20230818,112300,8810569850,36000,36000,36000,35950,473
|
|
20230818,112200,8793554100,36000,36000,36050,36000,197
|
|
20230818,112100,8786459600,36000,36000,36050,36000,2888
|
|
20230818,112000,8682487900,36000,36000,36050,36000,528
|
|
20230818,111900,8663473600,36050,36000,36100,36000,885
|
|
20230818,111800,8631572000,36000,36050,36050,36000,3103
|
|
20230818,111700,8519727750,36050,36050,36100,36000,838
|
|
20230818,111600,8489516950,36050,36050,36050,36000,667
|
|
20230818,111500,8465486350,36000,36000,36050,36000,310
|
|
20230818,111400,8454321150,36000,36000,36050,36000,568
|
|
20230818,111300,8433870250,36000,36000,36050,36000,533
|
|
20230818,111200,8414668350,36000,36000,36050,36000,672
|
|
20230818,111100,8390463750,36000,36000,36050,36000,308
|
|
20230818,111000,8379374350,36000,36000,36050,36000,681
|
|
20230818,110900,8354857050,36000,36000,36050,36000,452
|
|
20230818,110800,8338576750,36050,36000,36050,36000,570
|
|
20230818,110700,8318040200,36000,36000,36050,36000,410
|
|
20230818,110600,8303280000,36000,36000,36050,36000,277
|
|
20230818,110500,8293302850,36000,36050,36050,36000,300
|
|
20230818,110400,8282502050,36050,36050,36100,36000,569
|
|
20230818,110300,8261992950,36000,35950,36100,35950,1029
|
|
20230818,110200,8224946450,36000,36050,36100,36000,2505
|
|
20230818,110100,8134734850,36050,36000,36050,35950,9248
|
|
20230818,110000,7801781050,35950,35950,36000,35900,1379
|
|
20230818,105900,7752201400,35900,35950,35950,35900,591
|
|
20230818,105800,7730981700,35950,35900,35950,35900,86
|
|
20230818,105700,7727892600,35950,35950,35950,35900,908
|
|
20230818,105600,7695282100,35950,35950,36000,35900,516
|
|
20230818,105500,7676726850,35950,35900,35950,35900,942
|
|
20230818,105400,7642877450,35950,35950,35950,35900,572
|
|
20230818,105300,7622330750,35950,35900,36000,35900,795
|
|
20230818,105200,7593750800,36000,35850,36000,35800,3607
|
|
20230818,105100,7464263800,35850,35850,35850,35800,280
|
|
20230818,105000,7454229400,35850,35800,35850,35700,5636
|
|
20230818,104900,7252740350,35850,35850,35900,35800,653
|
|
20230818,104800,7229332400,35850,35900,35900,35800,3354
|
|
20230818,104700,7109096400,35850,35850,35900,35850,167
|
|
20230818,104600,7103108650,35900,35850,35900,35850,610
|
|
20230818,104500,7081239150,35850,35900,35900,35850,61
|
|
20230818,104400,7079052050,35850,35850,35950,35800,7789
|
|
20230818,104300,6799997550,35850,35800,35900,35800,2795
|
|
20230818,104200,6699854500,35850,35850,35900,35800,697
|
|
20230818,104100,6674869350,35900,35850,35900,35850,461
|
|
20230818,104000,6658339800,35850,35900,35900,35850,575
|
|
20230818,103900,6637724800,35850,35850,35900,35850,474
|
|
20230818,103800,6620724900,35850,35850,35900,35850,80
|
|
20230818,103700,6617855550,35850,35850,35900,35850,135
|
|
20230818,103600,6613013450,35900,35850,35900,35850,160
|
|
20230818,103500,6607277200,35850,35850,35900,35850,453
|
|
20230818,103400,6591033200,35850,35900,35900,35850,64
|
|
20230818,103300,6588738100,35900,35850,35900,35850,190
|
|
20230818,103200,6581925000,35850,35850,35900,35850,642
|
|
20230818,103100,6558905450,35800,35850,35850,35800,556
|
|
20230818,103000,6538977300,35850,35850,35850,35800,463
|
|
20230818,102900,6522386500,35850,35850,35850,35800,336
|
|
20230818,102800,6510343450,35850,35850,35850,35800,1323
|
|
20230818,102700,6462920200,35900,35850,35900,35800,1106
|
|
20230818,102600,6423287550,35850,35900,35900,35800,653
|
|
20230818,102500,6399875750,35850,35850,35900,35850,223
|
|
20230818,102400,6391872700,35900,35850,35900,35800,347
|
|
20230818,102300,6379434150,35850,35900,35900,35850,787
|
|
20230818,102200,6351203800,35900,35950,35950,35600,5746
|
|
20230818,102100,6146141600,35950,35850,36000,35850,3492
|
|
20230818,102000,6020692100,35850,35800,35850,35800,919
|
|
20230818,101900,5987758250,35850,35800,35850,35750,1506
|
|
20230818,101800,5933845050,35800,35800,35800,35750,415
|
|
20230818,101700,5918991350,35850,35800,35850,35750,563
|
|
20230818,101600,5898846850,35800,35800,35800,35700,2547
|
|
20230818,101500,5807861150,35800,35800,35850,35800,830
|
|
20230818,101400,5778141550,35850,35800,35850,35800,232
|
|
20230818,101300,5769826700,35850,35850,35850,35800,602
|
|
20230818,101200,5748264050,35850,35850,35850,35800,1443
|
|
20230818,101100,5696583900,35850,35850,35900,35850,1008
|
|
20230818,101000,5660446500,35900,35850,35900,35850,184
|
|
20230818,100900,5653849150,35850,35850,35900,35850,148
|
|
20230818,100800,5648542050,35900,35900,35900,35850,94
|
|
20230818,100700,5645171500,35850,35850,35900,35850,307
|
|
20230818,100600,5634153050,35900,35900,35900,35850,335
|
|
20230818,100500,5622142250,35850,35900,35900,35850,378
|
|
20230818,100400,5608588200,35900,35900,35900,35850,385
|
|
20230818,100300,5594784400,35900,35900,35950,35850,645
|
|
20230818,100200,5571629400,35900,35900,35950,35900,480
|
|
20230818,100100,5554395750,35900,35850,35900,35700,3128
|
|
20230818,100000,5442213650,35850,35600,35850,35600,2988
|
|
20230818,095900,5335528200,35650,35650,35700,35650,1769
|
|
20230818,095800,5272462600,35650,35750,35750,35650,2406
|
|
20230818,095700,5186610950,35700,35650,35750,35650,6349
|
|
20230818,095600,4960096650,35700,35750,35750,35650,2436
|
|
20230818,095500,4873130850,35750,35750,35750,35700,1236
|
|
20230818,095400,4828998750,35750,35800,35800,35700,3361
|
|
20230818,095300,4708858200,35800,35650,35800,35600,1956
|
|
20230818,095200,4639051500,35650,35600,35750,35600,4332
|
|
20230818,095100,4484549200,35600,35750,35800,35600,13850
|
|
20230818,095000,3989968400,35750,35750,35800,35750,862
|
|
20230818,094900,3959145500,35800,35850,35850,35750,1860
|
|
20230818,094800,3892579050,35800,35800,35850,35800,1197
|
|
20230818,094700,3849705500,35850,35900,35900,35800,1339
|
|
20230818,094600,3801676450,35900,35950,35950,35900,455
|
|
20230818,094500,3785327350,35950,35950,35950,35850,269
|
|
20230818,094400,3775668150,35950,35850,35950,35800,1531
|
|
20230818,094300,3720773350,35850,35950,35950,35750,6273
|
|
20230818,094200,3495946900,35950,35900,35950,35900,189
|
|
20230818,094100,3489152700,35950,35950,36000,35900,334
|
|
20230818,094000,3477153050,35900,35950,36000,35900,106
|
|
20230818,093900,3473343250,35950,36000,36000,35950,1721
|
|
20230818,093800,3411473100,35950,36000,36000,35950,211
|
|
20230818,093700,3403886000,36000,35900,36000,35850,1055
|
|
20230818,093600,3365978600,35900,35850,35900,35850,943
|
|
20230818,093500,3332161300,35850,35800,35850,35800,1959
|
|
20230818,093400,3261979900,35850,35800,35850,35750,3898
|
|
20230818,093300,3122429950,35850,35800,35850,35800,365
|
|
20230818,093200,3109349450,35850,35800,35850,35750,3826
|
|
20230818,093100,2972441750,35800,35850,35850,35750,1139
|
|
20230818,093000,2931650200,35850,35750,35850,35750,851
|
|
20230818,092900,2901183600,35750,35750,35850,35750,3509
|
|
20230818,092800,2775645850,35750,35900,35950,35750,6514
|
|
20230818,092700,2542178750,35900,35900,35950,35900,1177
|
|
20230818,092600,2499875450,35950,35950,35950,35900,823
|
|
20230818,092500,2470297450,35950,35950,35950,35900,670
|
|
20230818,092400,2446224750,35950,36000,36000,35900,677
|
|
20230818,092300,2421883950,36000,35900,36000,35900,541
|
|
20230818,092200,2402429300,36000,35900,36000,35850,2297
|
|
20230818,092100,2319919600,35900,36050,36100,35900,6221
|
|
20230818,092000,2096259050,36050,36000,36050,36000,926
|
|
20230818,091900,2062880900,36050,36050,36050,36000,959
|
|
20230818,091800,2028311050,36100,36050,36100,36050,197
|
|
20230818,091700,2021208550,36050,36050,36050,36000,1550
|
|
20230818,091600,1965331700,36050,36000,36100,36000,1406
|
|
20230818,091500,1914657550,36050,36100,36100,36000,2226
|
|
20230818,091400,1834469100,36100,36000,36100,36000,697
|
|
20230818,091300,1809345600,36050,36050,36050,35950,5262
|
|
20230818,091200,1619882300,36050,36050,36050,36000,737
|
|
20230818,091100,1593335800,36050,36050,36050,36000,2061
|
|
20230818,091000,1519037750,36050,36150,36150,36000,2764
|
|
20230818,090900,1419314250,36150,36100,36150,36100,1700
|
|
20230818,090800,1357932450,36050,36200,36200,36000,5847
|
|
20230818,090700,1146844550,36300,36150,36350,36150,3716
|
|
20230818,090600,1012177650,36150,36150,36150,36000,4176
|
|
20230818,090500,861471700,36150,36100,36150,36000,2558
|
|
20230818,090400,769017850,36100,36100,36150,35950,7108
|
|
20230818,090300,513011450,36100,36250,36250,36050,3611
|
|
20230818,090200,382542900,36200,36100,36200,36050,1696
|
|
20230818,090100,321307350,36100,36250,36250,36050,2335
|
|
20230818,090000,236939350,36200,36000,36200,36000,6558
|