589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184600,6765717820,20200,20200,20200,20200,2907
|
|
20230818,184500,6765717820,20200,20200,20200,20200,0
|
|
20230818,184400,6765717820,20200,20200,20200,20200,0
|
|
20230818,184300,6765717820,20200,20200,20200,20200,0
|
|
20230818,184200,6765717820,20200,20200,20200,20200,0
|
|
20230818,184100,6765717820,20200,20200,20200,20200,0
|
|
20230818,184000,6765717820,20200,20200,20200,20200,0
|
|
20230818,183900,6765717820,20200,20200,20200,20200,0
|
|
20230818,183800,6765717820,20200,20200,20200,20200,0
|
|
20230818,183700,6765717820,20200,20200,20200,20200,0
|
|
20230818,183600,6765717820,20200,20200,20200,20200,0
|
|
20230818,183500,6765717820,20200,20200,20200,20200,0
|
|
20230818,183400,6765717820,20200,20200,20200,20200,0
|
|
20230818,183300,6765717820,20200,20200,20200,20200,0
|
|
20230818,183200,6765717820,20200,20200,20200,20200,0
|
|
20230818,183100,6765717820,20200,20200,20200,20200,0
|
|
20230818,183000,6765717820,20200,20200,20200,20200,0
|
|
20230818,182900,6765717820,20200,20200,20200,20200,0
|
|
20230818,182800,6765717820,20200,20200,20200,20200,0
|
|
20230818,182700,6765717820,20200,20200,20200,20200,0
|
|
20230818,182600,6765717820,20200,20200,20200,20200,0
|
|
20230818,182500,6765717820,20200,20200,20200,20200,0
|
|
20230818,182400,6765717820,20200,20200,20200,20200,0
|
|
20230818,182300,6765717820,20200,20200,20200,20200,0
|
|
20230818,182200,6765717820,20200,20200,20200,20200,0
|
|
20230818,182100,6765717820,20200,20200,20200,20200,0
|
|
20230818,182000,6765717820,20200,20200,20200,20200,0
|
|
20230818,181900,6765717820,20200,20200,20200,20200,0
|
|
20230818,181800,6765717820,20200,20200,20200,20200,0
|
|
20230818,181700,6765717820,20200,20200,20200,20200,0
|
|
20230818,181600,6765717820,20200,20200,20200,20200,2907
|
|
20230818,181500,6765717820,20200,20200,20200,20200,0
|
|
20230818,181400,6765717820,20200,20200,20200,20200,0
|
|
20230818,181300,6765717820,20200,20200,20200,20200,0
|
|
20230818,181200,6765717820,20200,20200,20200,20200,0
|
|
20230818,181100,6765717820,20200,20200,20200,20200,0
|
|
20230818,181000,6765717820,20200,20200,20200,20200,0
|
|
20230818,180900,6765717820,20200,20200,20200,20200,0
|
|
20230818,180800,6765717820,20200,20200,20200,20200,0
|
|
20230818,180700,6765717820,20200,20200,20200,20200,0
|
|
20230818,180600,6765717820,20200,20200,20200,20200,0
|
|
20230818,180500,6765717820,20200,20200,20200,20200,0
|
|
20230818,180400,6765717820,20200,20200,20200,20200,0
|
|
20230818,180300,6765717820,20200,20200,20200,20200,0
|
|
20230818,180200,6765717820,20200,20200,20200,20200,0
|
|
20230818,180100,6765717820,20200,20200,20200,20200,0
|
|
20230818,180000,6765717820,20200,20200,20200,20200,0
|
|
20230818,175900,6765717820,20200,20200,20200,20200,0
|
|
20230818,175800,6765717820,20200,20200,20200,20200,0
|
|
20230818,175700,6765717820,20200,20200,20200,20200,0
|
|
20230818,175600,6765717820,20200,20200,20200,20200,0
|
|
20230818,175500,6765717820,20200,20200,20200,20200,0
|
|
20230818,175400,6765717820,20200,20200,20200,20200,0
|
|
20230818,175300,6765717820,20200,20200,20200,20200,0
|
|
20230818,175200,6765717820,20200,20200,20200,20200,0
|
|
20230818,175100,6765717820,20200,20200,20200,20200,0
|
|
20230818,175000,6765717820,20200,20200,20200,20200,0
|
|
20230818,174900,6765717820,20200,20200,20200,20200,0
|
|
20230818,174800,6765717820,20200,20200,20200,20200,0
|
|
20230818,174700,6765717820,20200,20200,20200,20200,0
|
|
20230818,174600,6765717820,20200,20200,20200,20200,2907
|
|
20230818,174500,6765717820,20200,20200,20200,20200,0
|
|
20230818,174400,6765717820,20200,20200,20200,20200,0
|
|
20230818,174300,6765717820,20200,20200,20200,20200,0
|
|
20230818,174200,6765717820,20200,20200,20200,20200,0
|
|
20230818,174100,6765717820,20200,20200,20200,20200,0
|
|
20230818,174000,6765717820,20200,20200,20200,20200,0
|
|
20230818,173900,6765717820,20200,20200,20200,20200,0
|
|
20230818,173800,6765717820,20200,20200,20200,20200,0
|
|
20230818,173700,6765717820,20200,20200,20200,20200,0
|
|
20230818,173600,6765717820,20200,20200,20200,20200,0
|
|
20230818,173500,6765717820,20200,20200,20200,20200,0
|
|
20230818,173400,6765717820,20200,20200,20200,20200,0
|
|
20230818,173300,6765717820,20200,20200,20200,20200,0
|
|
20230818,173200,6765717820,20200,20200,20200,20200,0
|
|
20230818,173100,6765717820,20200,20200,20200,20200,0
|
|
20230818,173000,6765717820,20200,20200,20200,20200,0
|
|
20230818,172900,6765717820,20200,20200,20200,20200,0
|
|
20230818,172800,6765717820,20200,20200,20200,20200,0
|
|
20230818,172700,6765717820,20200,20200,20200,20200,0
|
|
20230818,172600,6765717820,20200,20200,20200,20200,0
|
|
20230818,172500,6765717820,20200,20200,20200,20200,0
|
|
20230818,172400,6765717820,20200,20200,20200,20200,0
|
|
20230818,172300,6765717820,20200,20200,20200,20200,0
|
|
20230818,172200,6765717820,20200,20200,20200,20200,0
|
|
20230818,172100,6765717820,20200,20200,20200,20200,0
|
|
20230818,172000,6765717820,20200,20200,20200,20200,0
|
|
20230818,171900,6765717820,20200,20200,20200,20200,0
|
|
20230818,171800,6765717820,20200,20200,20200,20200,0
|
|
20230818,171700,6765717820,20200,20200,20200,20200,0
|
|
20230818,171600,6765717820,20200,20200,20200,20200,2907
|
|
20230818,171500,6765717820,20200,20200,20200,20200,0
|
|
20230818,171400,6765717820,20200,20200,20200,20200,0
|
|
20230818,171300,6765717820,20200,20200,20200,20200,0
|
|
20230818,171200,6765717820,20200,20200,20200,20200,0
|
|
20230818,171100,6765717820,20200,20200,20200,20200,0
|
|
20230818,171000,6765717820,20200,20200,20200,20200,0
|
|
20230818,170900,6765717820,20200,20200,20200,20200,0
|
|
20230818,170800,6765717820,20200,20200,20200,20200,0
|
|
20230818,170700,6765717820,20200,20200,20200,20200,0
|
|
20230818,170600,6765717820,20200,20200,20200,20200,0
|
|
20230818,170500,6765717820,20200,20200,20200,20200,0
|
|
20230818,170400,6765717820,20200,20200,20200,20200,0
|
|
20230818,170300,6765717820,20200,20200,20200,20200,0
|
|
20230818,170200,6765717820,20200,20200,20200,20200,0
|
|
20230818,170100,6765717820,20200,20200,20200,20200,0
|
|
20230818,170000,6765717820,20200,20200,20200,20200,0
|
|
20230818,165900,6765717820,20200,20200,20200,20200,0
|
|
20230818,165800,6765717820,20200,20200,20200,20200,0
|
|
20230818,165700,6765717820,20200,20200,20200,20200,0
|
|
20230818,165600,6765717820,20200,20200,20200,20200,0
|
|
20230818,165500,6765717820,20200,20200,20200,20200,0
|
|
20230818,165400,6765717820,20200,20200,20200,20200,0
|
|
20230818,165300,6765717820,20200,20200,20200,20200,0
|
|
20230818,165200,6765717820,20200,20200,20200,20200,0
|
|
20230818,165100,6765717820,20200,20200,20200,20200,0
|
|
20230818,165000,6765717820,20200,20200,20200,20200,0
|
|
20230818,164900,6765717820,20200,20200,20200,20200,0
|
|
20230818,164800,6765717820,20200,20200,20200,20200,0
|
|
20230818,164700,6765717820,20200,20200,20200,20200,0
|
|
20230818,164600,6765717820,20200,20200,20200,20200,2907
|
|
20230818,164500,6765717820,20200,20200,20200,20200,0
|
|
20230818,164400,6765717820,20200,20200,20200,20200,0
|
|
20230818,164300,6765717820,20200,20200,20200,20200,0
|
|
20230818,164200,6765717820,20200,20200,20200,20200,0
|
|
20230818,164100,6765717820,20200,20200,20200,20200,0
|
|
20230818,164000,6765717820,20200,20200,20200,20200,0
|
|
20230818,163900,6765717820,20200,20200,20200,20200,0
|
|
20230818,163800,6765717820,20200,20200,20200,20200,0
|
|
20230818,163700,6765717820,20200,20200,20200,20200,0
|
|
20230818,163600,6765717820,20200,20200,20200,20200,0
|
|
20230818,163500,6765717820,20200,20200,20200,20200,0
|
|
20230818,163400,6765717820,20200,20200,20200,20200,0
|
|
20230818,163300,6765717820,20200,20200,20200,20200,0
|
|
20230818,163200,6765717820,20200,20200,20200,20200,0
|
|
20230818,163100,6765717820,20200,20200,20200,20200,0
|
|
20230818,163000,6765717820,20200,20200,20200,20200,0
|
|
20230818,162900,6765717820,20200,20200,20200,20200,0
|
|
20230818,162800,6765717820,20200,20200,20200,20200,0
|
|
20230818,162700,6765717820,20200,20200,20200,20200,0
|
|
20230818,162600,6765717820,20200,20200,20200,20200,0
|
|
20230818,162500,6765717820,20200,20200,20200,20200,0
|
|
20230818,162400,6765717820,20200,20200,20200,20200,0
|
|
20230818,162300,6765717820,20200,20200,20200,20200,0
|
|
20230818,162200,6765717820,20200,20200,20200,20200,0
|
|
20230818,162100,6765717820,20200,20200,20200,20200,0
|
|
20230818,162000,6765717820,20200,20200,20200,20200,0
|
|
20230818,161900,6765717820,20200,20200,20200,20200,0
|
|
20230818,161800,6765717820,20200,20200,20200,20200,0
|
|
20230818,161700,6765717820,20200,20200,20200,20200,0
|
|
20230818,161600,6765717820,20200,20200,20200,20200,2907
|
|
20230818,161500,6765717820,20200,20200,20200,20200,0
|
|
20230818,161400,6765717820,20200,20200,20200,20200,0
|
|
20230818,161300,6765717820,20200,20200,20200,20200,0
|
|
20230818,161200,6765717820,20200,20200,20200,20200,0
|
|
20230818,161100,6765717820,20200,20200,20200,20200,0
|
|
20230818,161000,6765717820,20200,20200,20200,20200,0
|
|
20230818,160900,6765717820,20200,20200,20200,20200,0
|
|
20230818,160800,6765717820,20200,20200,20200,20200,0
|
|
20230818,160700,6765717820,20200,20200,20200,20200,0
|
|
20230818,160600,6765717820,20200,20200,20200,20200,0
|
|
20230818,160500,6765717820,20200,20200,20200,20200,0
|
|
20230818,160400,6765717820,20200,20200,20200,20200,0
|
|
20230818,160300,6765717820,20200,20200,20200,20200,0
|
|
20230818,160200,6765717820,20200,20200,20200,20200,0
|
|
20230818,160100,6765717820,20200,20200,20200,20200,0
|
|
20230818,160000,6765717820,20200,20200,20200,20200,0
|
|
20230818,155900,6765717820,20200,20200,20200,20200,0
|
|
20230818,155800,6765717820,20200,20200,20200,20200,0
|
|
20230818,155700,6765717820,20200,20200,20200,20200,0
|
|
20230818,155600,6765717820,20200,20200,20200,20200,0
|
|
20230818,155500,6765717820,20200,20200,20200,20200,0
|
|
20230818,155400,6765717820,20200,20200,20200,20200,0
|
|
20230818,155300,6765717820,20200,20200,20200,20200,0
|
|
20230818,155200,6765717820,20200,20200,20200,20200,0
|
|
20230818,155100,6765717820,20200,20200,20200,20200,0
|
|
20230818,155000,6765717820,20200,20200,20200,20200,0
|
|
20230818,154900,6765717820,20200,20200,20200,20200,0
|
|
20230818,154800,6765717820,20200,20200,20200,20200,0
|
|
20230818,154700,6765717820,20200,20200,20200,20200,0
|
|
20230818,154600,6765717820,20200,20200,20200,20200,2907
|
|
20230818,154500,6765717820,20200,20200,20200,20200,0
|
|
20230818,154400,6765717820,20200,20200,20200,20200,0
|
|
20230818,154300,6765717820,20200,20200,20200,20200,0
|
|
20230818,154200,6765717820,20200,20200,20200,20200,0
|
|
20230818,154100,6765717820,20200,20200,20200,20200,0
|
|
20230818,154000,6765717820,20200,20200,20200,20200,0
|
|
20230818,153900,6765717820,20200,20200,20200,20200,0
|
|
20230818,153800,6765717820,20200,20200,20200,20200,0
|
|
20230818,153700,6765717820,20200,20200,20200,20200,0
|
|
20230818,153600,6765717820,20200,20200,20200,20200,0
|
|
20230818,153500,6765717820,20200,20200,20200,20200,0
|
|
20230818,153400,6765717820,20200,20200,20200,20200,0
|
|
20230818,153300,6765717820,20200,20200,20200,20200,0
|
|
20230818,153200,6765717820,20200,20200,20200,20200,0
|
|
20230818,153100,6765717820,20200,20200,20200,20200,0
|
|
20230818,153000,6765717820,20200,20200,20200,20200,2907
|
|
20230818,152900,6706996420,20100,20100,20100,20100,0
|
|
20230818,152800,6706996420,20100,20100,20100,20100,0
|
|
20230818,152700,6706996420,20100,20100,20100,20100,0
|
|
20230818,152600,6706996420,20100,20100,20100,20100,0
|
|
20230818,152500,6706996420,20100,20100,20100,20100,0
|
|
20230818,152400,6706996420,20100,20100,20100,20100,0
|
|
20230818,152300,6706996420,20100,20100,20100,20100,0
|
|
20230818,152200,6706996420,20100,20100,20100,20100,0
|
|
20230818,152100,6706996420,20100,20100,20100,20100,0
|
|
20230818,152000,6706996420,20100,20100,20100,20100,0
|
|
20230818,151900,6706996420,20100,20150,20150,20050,1800
|
|
20230818,151800,6670860470,20150,20250,20300,20150,536
|
|
20230818,151700,6660051970,20300,20300,20300,20250,92
|
|
20230818,151600,6658184420,20250,20300,20300,20250,377
|
|
20230818,151500,6650548820,20300,20350,20350,20300,424
|
|
20230818,151400,6641930470,20350,20350,20350,20350,0
|
|
20230818,151300,6641930470,20350,20300,20350,20300,180
|
|
20230818,151200,6638270470,20300,20350,20400,20300,112
|
|
20230818,151100,6635994120,20350,20400,20450,20350,281
|
|
20230818,151000,6630271370,20350,20400,20400,20300,160
|
|
20230818,150900,6627009670,20300,20400,20450,20300,624
|
|
20230818,150800,6614270670,20400,20450,20500,20400,235
|
|
20230818,150700,6609461670,20500,20300,20500,20300,308
|
|
20230818,150600,6603183770,20300,20350,20350,20300,29
|
|
20230818,150500,6602594920,20350,20300,20350,20300,216
|
|
20230818,150400,6598209570,20300,20350,20350,20300,192
|
|
20230818,150300,6594306920,20350,20300,20400,20300,638
|
|
20230818,150200,6581336420,20300,20250,20300,20250,56
|
|
20230818,150100,6580202370,20250,20250,20250,20200,69
|
|
20230818,150000,6578807370,20300,20250,20300,20250,211
|
|
20230818,145900,6574525770,20250,20200,20250,20200,16
|
|
20230818,145800,6574202520,20200,20250,20250,20200,154
|
|
20230818,145700,6571086520,20300,20300,20300,20250,149
|
|
20230818,145600,6568069170,20300,20300,20350,20300,109
|
|
20230818,145500,6565856320,20300,20300,20300,20250,642
|
|
20230818,145400,6552829220,20300,20300,20300,20250,293
|
|
20230818,145300,6546884070,20300,20200,20300,20200,279
|
|
20230818,145200,6541228970,20150,20150,20150,20150,94
|
|
20230818,145100,6539334870,20150,20200,20250,20150,121
|
|
20230818,145000,6536888620,20250,20200,20300,20200,1140
|
|
20230818,144900,6513825620,20150,20150,20150,20150,724
|
|
20230818,144800,6499237020,20150,20100,20150,20100,107
|
|
20230818,144700,6497086220,20100,20100,20100,20100,52
|
|
20230818,144600,6496041020,20100,20100,20100,20100,674
|
|
20230818,144500,6482493620,20100,20100,20100,20100,44
|
|
20230818,144400,6481609220,20050,20050,20050,20050,105
|
|
20230818,144300,6479503970,20050,20050,20050,20050,6
|
|
20230818,144200,6479383670,20000,20000,20000,20000,262
|
|
20230818,144100,6474143670,20000,20050,20050,20000,179
|
|
20230818,144000,6470562720,20000,20000,20000,20000,1
|
|
20230818,143900,6470542720,20000,20000,20000,20000,81
|
|
20230818,143800,6468922720,20000,20000,20000,20000,330
|
|
20230818,143700,6462322720,20000,20000,20000,20000,34
|
|
20230818,143600,6461642720,20050,20000,20050,20000,50
|
|
20230818,143500,6460641720,20000,20050,20050,20000,93
|
|
20230818,143400,6458777570,20100,20100,20100,20100,0
|
|
20230818,143300,6458777570,20100,20100,20100,20100,10
|
|
20230818,143200,6458576570,20100,20100,20100,20100,347
|
|
20230818,143100,6451601870,20050,20050,20050,20050,65
|
|
20230818,143000,6450298620,20100,20100,20100,20100,10
|
|
20230818,142900,6450097620,20000,20100,20100,20000,475
|
|
20230818,142800,6440596520,20100,20100,20100,19930,302
|
|
20230818,142700,6434555330,20100,20100,20100,19920,2673
|
|
20230818,142600,6381200760,20100,20150,20150,20100,6
|
|
20230818,142500,6381080010,20150,20050,20150,19990,977
|
|
20230818,142400,6361501860,20150,20150,20150,20050,64
|
|
20230818,142300,6360216260,20150,20200,20200,20150,393
|
|
20230818,142200,6352278060,20200,20150,20200,20150,690
|
|
20230818,142100,6338355260,20150,20150,20200,20000,2194
|
|
20230818,142000,6294379410,20050,20200,20300,20050,100
|
|
20230818,141900,6292363310,20250,20150,20250,20000,803
|
|
20230818,141800,6276198660,20150,20100,20150,20000,213
|
|
20230818,141700,6271930810,20100,20150,20150,20100,246
|
|
20230818,141600,6266974160,20050,20100,20100,20050,90
|
|
20230818,141500,6265167660,20100,20100,20100,20050,7
|
|
20230818,141400,6265027010,20100,20000,20100,20000,269
|
|
20230818,141300,6259628210,19980,20050,20050,19980,614
|
|
20230818,141200,6247349030,20000,20100,20100,20000,323
|
|
20230818,141100,6240879930,20100,20150,20150,20100,25
|
|
20230818,141000,6240376730,20150,20150,20150,20100,126
|
|
20230818,140900,6237839330,20200,20050,20200,20000,851
|
|
20230818,140800,6220770680,20000,20150,20150,20000,52
|
|
20230818,140700,6219728380,20100,20100,20100,20100,3
|
|
20230818,140600,6219668080,20100,20150,20150,20000,640
|
|
20230818,140500,6206828130,20000,20100,20100,20000,508
|
|
20230818,140400,6196645330,20200,20150,20200,20100,108
|
|
20230818,140300,6194473080,20200,20200,20200,20150,206
|
|
20230818,140200,6190314930,20150,20100,20150,20100,85
|
|
20230818,140100,6188604780,20100,20100,20100,20100,67
|
|
20230818,140000,6187258080,20150,20100,20150,20000,559
|
|
20230818,135900,6176053380,20150,20050,20150,20050,705
|
|
20230818,135800,6161876130,20000,20100,20100,20000,905
|
|
20230818,135700,6143748980,20100,20100,20150,20050,402
|
|
20230818,135600,6135667930,20050,20150,20150,20050,518
|
|
20230818,135500,6125237980,20150,20050,20200,19900,2193
|
|
20230818,135400,6081364640,20000,20250,20250,20000,1250
|
|
20230818,135300,6056256940,20250,20200,20300,20050,1131
|
|
20230818,135200,6033454590,20200,20250,20250,20150,355
|
|
20230818,135100,6026279690,20250,20250,20250,20250,18
|
|
20230818,135000,6025915190,20300,20300,20300,20250,36
|
|
20230818,134900,6025184490,20300,20250,20350,20250,91
|
|
20230818,134800,6023337090,20250,20250,20300,20250,62
|
|
20230818,134700,6022080490,20250,20350,20350,20200,838
|
|
20230818,134600,6005082790,20450,20450,20450,20350,210
|
|
20230818,134500,6000798190,20450,20350,20450,20350,510
|
|
20230818,134400,5990418490,20350,20400,20400,20350,234
|
|
20230818,134300,5985655890,20400,20450,20450,20350,501
|
|
20230818,134200,5975451540,20400,20450,20450,20400,620
|
|
20230818,134100,5962792790,20550,20450,20550,20450,103
|
|
20230818,134000,5960686340,20550,20500,20550,20400,129
|
|
20230818,133900,5958052040,20450,20500,20550,20400,102
|
|
20230818,133800,5955962490,20500,20400,20550,20400,147
|
|
20230818,133700,5952952040,20500,20500,20500,20500,390
|
|
20230818,133600,5944957040,20500,20450,20500,20450,29
|
|
20230818,133500,5944362690,20500,20500,20500,20500,50
|
|
20230818,133400,5943337690,20500,20450,20500,20400,755
|
|
20230818,133300,5927925440,20450,20450,20450,20400,191
|
|
20230818,133200,5924024990,20450,20400,20450,20400,448
|
|
20230818,133100,5914875690,20400,20500,20500,20400,201
|
|
20230818,133000,5910765290,20500,20400,20500,20350,236
|
|
20230818,132900,5905956090,20500,20400,20500,20350,1180
|
|
20230818,132800,5881910090,20350,20450,20600,20350,1200
|
|
20230818,132700,5857411840,20450,20600,20600,20400,1835
|
|
20230818,132600,5819859190,20550,20550,20600,20500,565
|
|
20230818,132500,5808245290,20550,20550,20600,20500,1882
|
|
20230818,132400,5769617240,20600,20750,20750,20600,911
|
|
20230818,132300,5750750640,20800,20750,20850,20750,138
|
|
20230818,132200,5747882390,20700,20750,20750,20650,902
|
|
20230818,132100,5729228640,20750,20750,20800,20750,285
|
|
20230818,132000,5723313940,20750,20800,20800,20750,389
|
|
20230818,131900,5715223640,20800,20900,20900,20800,249
|
|
20230818,131800,5710034140,20900,20900,20950,20900,13
|
|
20230818,131700,5709762340,20950,20850,20950,20850,48
|
|
20230818,131600,5708761440,20850,20800,20900,20800,265
|
|
20230818,131500,5703244640,20800,20850,20850,20800,291
|
|
20230818,131400,5697190940,20900,21000,21000,20900,561
|
|
20230818,131300,5685441640,20950,21050,21150,20950,217
|
|
20230818,131200,5680867140,21050,20800,21050,20800,484
|
|
20230818,131100,5670734540,20800,20750,20800,20750,451
|
|
20230818,131000,5661366490,20750,20800,20800,20750,343
|
|
20230818,130900,5654247890,20800,20800,20800,20800,118
|
|
20230818,130800,5651793490,20800,20850,20850,20800,308
|
|
20230818,130700,5645378990,20800,21100,21100,20800,38
|
|
20230818,130600,5644583140,21100,20900,21100,20800,1090
|
|
20230818,130500,5621866240,20850,21100,21150,20850,3073
|
|
20230818,130400,5557319440,21100,21200,21250,21100,1159
|
|
20230818,130300,5532824790,21200,21150,21300,21150,2729
|
|
20230818,130200,5474961040,21200,21150,21200,21150,337
|
|
20230818,130100,5467824190,21150,21200,21200,21100,1732
|
|
20230818,130000,5431197290,21200,21250,21350,21200,1381
|
|
20230818,125900,5401881840,21350,21200,21450,21200,1794
|
|
20230818,125800,5363639540,21150,21200,21250,21150,1664
|
|
20230818,125700,5328366790,21250,21100,21250,21100,704
|
|
20230818,125600,5313444140,21150,21150,21200,21100,543
|
|
20230818,125500,5301951990,21100,21100,21250,21100,773
|
|
20230818,125400,5285573290,21050,21150,21150,21050,814
|
|
20230818,125300,5268414790,21200,20950,21200,20900,1315
|
|
20230818,125200,5240708540,20900,20700,20900,20700,1474
|
|
20230818,125100,5209993590,20700,20700,20800,20650,1465
|
|
20230818,125000,5179621090,20700,20750,20750,20700,252
|
|
20230818,124900,5174401690,20750,20550,20750,20550,444
|
|
20230818,124800,5165206690,20550,20800,20800,20500,1432
|
|
20230818,124700,5135651890,20800,20700,20800,20500,2043
|
|
20230818,124600,5093536840,20800,21000,21100,20350,6245
|
|
20230818,124500,4964453390,21100,21150,21150,20950,1356
|
|
20230818,124400,4935853290,21150,21250,21250,21150,141
|
|
20230818,124300,4932864640,21250,21150,21250,21150,788
|
|
20230818,124200,4916162040,21150,21200,21250,21150,845
|
|
20230818,124100,4898285590,21200,21250,21300,21150,1043
|
|
20230818,124000,4876157290,21300,21250,21400,21250,1969
|
|
20230818,123900,4834174240,21250,21200,21450,21150,3589
|
|
20230818,123800,4757531240,21150,21050,21300,21000,2388
|
|
20230818,123700,4707092190,21050,20950,21200,20900,1464
|
|
20230818,123600,4676255090,20950,21000,21000,20800,2275
|
|
20230818,123500,4628764740,20950,21100,21150,20900,4793
|
|
20230818,123400,4528234640,21100,21100,21250,21000,3430
|
|
20230818,123300,4455998990,21150,21250,21350,21150,3542
|
|
20230818,123200,4380896790,21250,21650,21700,21100,10421
|
|
20230818,123100,4157471590,21700,21900,21950,21650,7223
|
|
20230818,123000,3999838690,21900,22050,22100,21900,11259
|
|
20230818,122900,3752602290,22050,21850,22050,21700,5118
|
|
20230818,122800,3640579740,21800,21900,22100,21550,12802
|
|
20230818,122700,3360622540,21950,21250,22500,21200,42169
|
|
20230818,122600,2434963790,21300,21300,21300,21000,6977
|
|
20230818,122500,2287357240,21200,21000,21500,20950,9750
|
|
20230818,122400,2080245240,20900,20400,21500,20400,16042
|
|
20230818,122300,1744117090,20400,20300,20450,20250,2015
|
|
20230818,122200,1703131740,20200,20000,20250,20000,1808
|
|
20230818,122100,1666609540,19930,20100,20100,19920,1866
|
|
20230818,122000,1629289520,20150,20150,20200,20100,202
|
|
20230818,121900,1625223170,20200,20100,20200,20050,466
|
|
20230818,121800,1615847120,20150,20050,20150,20050,62
|
|
20230818,121700,1614602120,20150,20200,20200,20050,274
|
|
20230818,121600,1609069220,20200,20200,20200,20050,890
|
|
20230818,121500,1591113520,20250,20050,20250,20000,556
|
|
20230818,121400,1579926770,20000,20100,20100,20000,143
|
|
20230818,121300,1577058570,20150,20050,20150,20000,98
|
|
20230818,121200,1575090620,20100,20100,20100,20100,73
|
|
20230818,121100,1573623320,20050,20050,20050,19990,212
|
|
20230818,121000,1569374000,20050,20000,20100,20000,54
|
|
20230818,120900,1568293700,20000,20200,20200,20000,551
|
|
20230818,120800,1557266100,20200,20100,20250,20050,316
|
|
20230818,120700,1550907750,20250,20050,20250,20050,21
|
|
20230818,120600,1550486050,20250,20250,20250,20250,18
|
|
20230818,120500,1550121550,20250,20200,20250,20050,652
|
|
20230818,120400,1536968550,20200,20300,20300,20200,438
|
|
20230818,120300,1528097600,20300,20250,20300,20200,453
|
|
20230818,120200,1518928100,20350,20250,20350,20150,614
|
|
20230818,120100,1506456950,20250,20200,20350,20150,1266
|
|
20230818,120000,1480775650,20300,20000,20300,19980,1899
|
|
20230818,115900,1442416320,20050,19970,20200,19970,823
|
|
20230818,115800,1425888270,19970,19970,19970,19910,468
|
|
20230818,115700,1416560810,20000,20050,20050,19970,143
|
|
20230818,115600,1413699260,20000,19950,20000,19900,756
|
|
20230818,115500,1398628720,19910,20100,20100,19910,2610
|
|
20230818,115400,1346506660,20050,20150,20200,19990,177
|
|
20230818,115300,1342953750,20200,20150,20300,20000,1065
|
|
20230818,115200,1321581750,20150,20500,20550,19950,5606
|
|
20230818,115100,1208065910,20450,19980,20450,19980,2558
|
|
20230818,115000,1156409250,20050,20050,20150,19960,2141
|
|
20230818,114900,1113479190,19960,19940,20100,19870,4085
|
|
20230818,114800,1031907420,19940,20450,20450,19800,8798
|
|
20230818,114700,855213400,20450,20500,20550,20200,6296
|
|
20230818,114600,726306700,20150,20150,20150,20150,0
|
|
20230818,114500,726306700,20150,19810,20150,19790,8987
|
|
20230818,114400,547271800,19760,19700,19800,19700,1283
|
|
20230818,114300,521928900,19700,19570,19710,19570,1100
|
|
20230818,114200,500302950,19570,19560,19570,19500,689
|
|
20230818,114100,486859140,19560,19500,19560,19490,27
|
|
20230818,114000,486332830,19470,19470,19470,19470,1
|
|
20230818,113900,486313360,19450,19450,19450,19450,0
|
|
20230818,113800,486313360,19450,19450,19460,19450,69
|
|
20230818,113700,484971210,19570,19570,19570,19570,1
|
|
20230818,113600,484951640,19500,19510,19510,19500,45
|
|
20230818,113500,484073940,19500,19610,19610,19500,27
|
|
20230818,113400,483547320,19610,19590,19610,19590,616
|
|
20230818,113300,471470870,19610,19610,19610,19610,0
|
|
20230818,113200,471470870,19610,19470,19610,19420,409
|
|
20230818,113100,463464620,19470,19500,19500,19470,110
|
|
20230818,113000,461321420,19600,19560,19600,19540,78
|
|
20230818,112900,459794970,19590,19580,19590,19580,412
|
|
20230818,112800,451726920,19580,19550,19580,19550,168
|
|
20230818,112700,448440880,19550,19500,19550,19500,166
|
|
20230818,112600,445198670,19500,19500,19520,19500,131
|
|
20230818,112500,442643650,19480,19470,19480,19470,60
|
|
20230818,112400,441475350,19480,19500,19500,19480,11
|
|
20230818,112300,441261050,19460,19460,19500,19460,324
|
|
20230818,112200,434948040,19410,19410,19450,19410,1156
|
|
20230818,112100,412491640,19410,19410,19410,19410,257
|
|
20230818,112000,407503270,19410,19380,19410,19380,393
|
|
20230818,111900,399880150,19380,19360,19380,19330,157
|
|
20230818,111800,396840900,19360,19330,19360,19330,100
|
|
20230818,111700,394906140,19320,19310,19320,19310,261
|
|
20230818,111600,389864620,19310,19290,19310,19230,454
|
|
20230818,111500,381125070,19230,19290,19290,19230,86
|
|
20230818,111400,379469190,19290,19290,19290,19230,56
|
|
20230818,111300,378389160,19290,19290,19290,19290,12
|
|
20230818,111200,378157680,19290,19300,19300,19290,300
|
|
20230818,111100,372370120,19300,19300,19300,19300,0
|
|
20230818,111000,372370120,19300,19290,19330,19290,320
|
|
20230818,110900,366192530,19290,19300,19320,19290,706
|
|
20230818,110800,352565530,19300,19190,19300,19190,183
|
|
20230818,110700,349038400,19230,19200,19230,19200,69
|
|
20230818,110600,347713540,19200,19200,19200,19200,79
|
|
20230818,110500,346196740,19200,19200,19200,19200,131
|
|
20230818,110400,343681540,19200,19190,19200,19140,729
|
|
20230818,110300,329688260,19190,19140,19190,19140,13
|
|
20230818,110200,329439340,19140,19190,19190,19140,30
|
|
20230818,110100,328864140,19200,19200,19200,19200,3
|
|
20230818,110000,328806540,19140,19160,19160,19140,25
|
|
20230818,105900,328328010,19180,19260,19260,19180,22
|
|
20230818,105800,327905690,19240,19240,19260,19240,267
|
|
20230818,105700,322766890,19240,19170,19240,19170,244
|
|
20230818,105600,318082690,19160,19090,19160,19090,907
|
|
20230818,105500,300736400,19090,19070,19090,19070,107
|
|
20230818,105400,298694730,19040,18960,19060,18960,504
|
|
20230818,105300,289109630,18960,18960,18960,18960,34
|
|
20230818,105200,288464990,18960,18940,18960,18940,65
|
|
20230818,105100,287232890,18930,18920,18930,18920,50
|
|
20230818,105000,286286590,18950,18950,18950,18950,0
|
|
20230818,104900,286286590,18950,18950,18950,18950,0
|
|
20230818,104800,286286590,18950,18950,18950,18950,50
|
|
20230818,104700,285339090,18950,18960,18960,18770,42
|
|
20230818,104600,284549820,18800,18800,18800,18800,25
|
|
20230818,104500,284079820,18800,18800,18800,18800,0
|
|
20230818,104400,284079820,18800,18800,18800,18800,0
|
|
20230818,104300,284079820,18800,18880,18880,18800,397
|
|
20230818,104200,276612290,18880,18980,18990,18880,160
|
|
20230818,104100,273575490,18980,18980,18980,18880,122
|
|
20230818,104000,271261400,18990,18990,18990,18990,4
|
|
20230818,103900,271185440,19000,19000,19000,19000,1
|
|
20230818,103800,271166440,18900,18900,18900,18900,0
|
|
20230818,103700,271166440,18900,18900,18900,18900,5
|
|
20230818,103600,271071940,18890,18900,18900,18890,30
|
|
20230818,103500,270504990,18900,18950,18950,18900,387
|
|
20230818,103400,263190340,18950,18960,18960,18920,530
|
|
20230818,103300,253151570,18960,18970,18970,18960,225
|
|
20230818,103200,248885560,19040,19040,19040,19040,10
|
|
20230818,103100,248695160,19040,19000,19040,19000,310
|
|
20230818,103000,242793680,19040,19040,19050,19040,43
|
|
20230818,102900,241974930,19050,19000,19050,19000,93
|
|
20230818,102800,240206730,19000,18940,19030,18940,425
|
|
20230818,102700,232133990,18930,18920,18930,18920,20
|
|
20230818,102600,231755490,18920,18920,18920,18900,17
|
|
20230818,102500,231434050,18920,18890,18920,18890,271
|
|
20230818,102400,226311590,18890,18890,18890,18890,14
|
|
20230818,102300,226047130,18880,18850,18880,18850,81
|
|
20230818,102200,224518480,18850,18850,18850,18850,15
|
|
20230818,102100,224235730,18850,18850,18860,18850,330
|
|
20230818,102000,218014080,18850,18770,18850,18770,571
|
|
20230818,101900,207277060,18750,18740,18750,18710,151
|
|
20230818,101800,204449500,18710,18710,18720,18710,1108
|
|
20230818,101700,183718660,18710,18710,18710,18710,20
|
|
20230818,101600,183344460,18700,18700,18700,18700,24
|
|
20230818,101500,182895660,18690,18690,18690,18690,10
|
|
20230818,101400,182708760,18690,18690,18690,18690,12
|
|
20230818,101300,182484480,18690,18690,18690,18690,38
|
|
20230818,101200,181774260,18700,18690,18700,18690,10
|
|
20230818,101100,181587330,18690,18640,18690,18640,81
|
|
20230818,101000,180076180,18630,18630,18630,18630,25
|
|
20230818,100900,179610430,18620,18620,18620,18620,10
|
|
20230818,100800,179424230,18620,18620,18620,18620,10
|
|
20230818,100700,179238030,18620,18620,18620,18620,16
|
|
20230818,100600,178940110,18610,18610,18610,18610,613
|
|
20230818,100500,167532180,18610,18590,18610,18590,180
|
|
20230818,100400,164184380,18590,18590,18590,18590,90
|
|
20230818,100300,162511280,18580,18590,18590,18580,40
|
|
20230818,100200,161767780,18580,18580,18580,18580,37
|
|
20230818,100100,161080320,18590,18580,18590,18580,33
|
|
20230818,100000,160466920,18510,18510,18510,18510,0
|
|
20230818,095900,160466920,18510,18580,18580,18510,99
|
|
20230818,095800,158633450,18590,18600,18600,18510,398
|
|
20230818,095700,151256220,18600,18550,18600,18550,88
|
|
20230818,095600,149622120,18540,18530,18540,18530,100
|
|
20230818,095500,147768620,18520,18520,18520,18520,10
|
|
20230818,095400,147583420,18520,18490,18520,18490,541
|
|
20230818,095300,137572100,18510,18510,18510,18510,0
|
|
20230818,095200,137572100,18510,18510,18510,18510,0
|
|
20230818,095100,137572100,18510,18510,18510,18510,0
|
|
20230818,095000,137572100,18510,18510,18510,18510,116
|
|
20230818,094900,135424940,18510,18490,18510,18490,437
|
|
20230818,094800,127337330,18370,18370,18370,18370,0
|
|
20230818,094700,127337330,18370,18370,18370,18370,0
|
|
20230818,094600,127337330,18370,18370,18370,18370,170
|
|
20230818,094500,124214430,18370,18370,18370,18370,0
|
|
20230818,094400,124214430,18370,18370,18370,18370,0
|
|
20230818,094300,124214430,18370,18370,18370,18370,8
|
|
20230818,094200,124067470,18370,18370,18370,18370,0
|
|
20230818,094100,124067470,18370,18370,18370,18370,0
|
|
20230818,094000,124067470,18370,18370,18370,18370,116
|
|
20230818,093900,121936550,18490,18440,18490,18440,4
|
|
20230818,093800,121862720,18350,18350,18350,18350,0
|
|
20230818,093700,121862720,18350,18350,18350,18350,0
|
|
20230818,093600,121862720,18350,18420,18420,18350,400
|
|
20230818,093500,114513940,18450,18450,18450,18450,21
|
|
20230818,093400,114126490,18440,18450,18450,18440,6
|
|
20230818,093300,114015800,18460,18460,18460,18460,0
|
|
20230818,093200,114015800,18460,18480,18480,18460,4
|
|
20230818,093100,113941900,18480,18480,18480,18480,500
|
|
20230818,093000,104701900,18480,18490,18490,18480,65
|
|
20230818,092900,103500690,18500,18500,18500,18500,0
|
|
20230818,092800,103500690,18500,18500,18500,18500,536
|
|
20230818,092700,93584690,18500,18500,18500,18500,81
|
|
20230818,092600,92086190,18490,18490,18490,18490,0
|
|
20230818,092500,92086190,18490,18490,18490,18490,103
|
|
20230818,092400,90181720,18490,18490,18490,18490,8
|
|
20230818,092300,90033800,18430,18490,18490,18430,82
|
|
20230818,092200,88517680,18490,18490,18490,18490,1
|
|
20230818,092100,88499190,18380,18380,18380,18380,0
|
|
20230818,092000,88499190,18380,18380,18380,18380,0
|
|
20230818,091900,88499190,18380,18380,18380,18380,852
|
|
20230818,091800,72839430,18380,18400,18400,18380,216
|
|
20230818,091700,68869150,18380,18380,18380,18380,0
|
|
20230818,091600,68869150,18380,18380,18380,18380,0
|
|
20230818,091500,68869150,18380,18370,18380,18370,50
|
|
20230818,091400,67950400,18350,18370,18370,18350,175
|
|
20230818,091300,64735670,18330,18330,18330,18330,0
|
|
20230818,091200,64735670,18330,18330,18330,18320,256
|
|
20230818,091100,60043250,18340,18350,18350,18340,78
|
|
20230818,091000,58612520,18380,18380,18380,18380,5
|
|
20230818,090900,58520620,18400,18400,18400,18400,0
|
|
20230818,090800,58520620,18400,18400,18400,18400,0
|
|
20230818,090700,58520620,18400,18330,18400,18320,13
|
|
20230818,090600,58282200,18310,18310,18310,18310,0
|
|
20230818,090500,58282200,18310,18350,18390,18310,159
|
|
20230818,090400,55367190,18310,18290,18310,18280,378
|
|
20230818,090300,48452700,18300,18320,18360,18300,423
|
|
20230818,090200,40708900,18340,18340,18370,18340,642
|
|
20230818,090100,28930840,18340,18430,18430,18340,436
|
|
20230818,090000,20930720,18540,18360,18540,18360,1140
|