613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,190900,5242390900,29750,29750,29750,29750,0
|
|
20230718,190800,5242390900,29750,29750,29750,29750,0
|
|
20230718,190700,5242390900,29750,29750,29750,29750,0
|
|
20230718,190600,5242390900,29750,29750,29750,29750,0
|
|
20230718,190500,5242390900,29750,29750,29750,29750,0
|
|
20230718,190400,5242390900,29750,29750,29750,29750,0
|
|
20230718,190300,5242390900,29750,29750,29750,29750,0
|
|
20230718,190200,5242390900,29750,29750,29750,29750,0
|
|
20230718,190100,5242390900,29750,29750,29750,29750,0
|
|
20230718,190000,5242390900,29750,29750,29750,29750,0
|
|
20230718,185900,5242390900,29750,29750,29750,29750,0
|
|
20230718,185800,5242390900,29750,29750,29750,29750,0
|
|
20230718,185700,5242390900,29750,29750,29750,29750,0
|
|
20230718,185600,5242390900,29750,29750,29750,29750,0
|
|
20230718,185500,5242390900,29750,29750,29750,29750,0
|
|
20230718,185400,5242390900,29750,29750,29750,29750,0
|
|
20230718,185300,5242390900,29750,29750,29750,29750,0
|
|
20230718,185200,5242390900,29750,29750,29750,29750,0
|
|
20230718,185100,5242390900,29750,29750,29750,29750,0
|
|
20230718,185000,5242390900,29750,29750,29750,29750,0
|
|
20230718,184900,5242390900,29750,29750,29750,29750,0
|
|
20230718,184800,5242390900,29750,29750,29750,29750,0
|
|
20230718,184700,5242390900,29750,29750,29750,29750,0
|
|
20230718,184600,5242390900,29750,29750,29750,29750,0
|
|
20230718,184500,5242390900,29750,29750,29750,29750,0
|
|
20230718,184400,5242390900,29750,29750,29750,29750,0
|
|
20230718,184300,5242390900,29750,29750,29750,29750,0
|
|
20230718,184200,5242390900,29750,29750,29750,29750,0
|
|
20230718,184100,5242390900,29750,29750,29750,29750,0
|
|
20230718,184000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,183900,5242390900,29750,29750,29750,29750,0
|
|
20230718,183800,5242390900,29750,29750,29750,29750,0
|
|
20230718,183700,5242390900,29750,29750,29750,29750,0
|
|
20230718,183600,5242390900,29750,29750,29750,29750,0
|
|
20230718,183500,5242390900,29750,29750,29750,29750,0
|
|
20230718,183400,5242390900,29750,29750,29750,29750,0
|
|
20230718,183300,5242390900,29750,29750,29750,29750,0
|
|
20230718,183200,5242390900,29750,29750,29750,29750,0
|
|
20230718,183100,5242390900,29750,29750,29750,29750,0
|
|
20230718,183000,5242390900,29750,29750,29750,29750,0
|
|
20230718,182900,5242390900,29750,29750,29750,29750,0
|
|
20230718,182800,5242390900,29750,29750,29750,29750,0
|
|
20230718,182700,5242390900,29750,29750,29750,29750,0
|
|
20230718,182600,5242390900,29750,29750,29750,29750,0
|
|
20230718,182500,5242390900,29750,29750,29750,29750,0
|
|
20230718,182400,5242390900,29750,29750,29750,29750,0
|
|
20230718,182300,5242390900,29750,29750,29750,29750,0
|
|
20230718,182200,5242390900,29750,29750,29750,29750,0
|
|
20230718,182100,5242390900,29750,29750,29750,29750,0
|
|
20230718,182000,5242390900,29750,29750,29750,29750,0
|
|
20230718,181900,5242390900,29750,29750,29750,29750,0
|
|
20230718,181800,5242390900,29750,29750,29750,29750,0
|
|
20230718,181700,5242390900,29750,29750,29750,29750,0
|
|
20230718,181600,5242390900,29750,29750,29750,29750,0
|
|
20230718,181500,5242390900,29750,29750,29750,29750,0
|
|
20230718,181400,5242390900,29750,29750,29750,29750,0
|
|
20230718,181300,5242390900,29750,29750,29750,29750,0
|
|
20230718,181200,5242390900,29750,29750,29750,29750,0
|
|
20230718,181100,5242390900,29750,29750,29750,29750,0
|
|
20230718,181000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,180900,5242390900,29750,29750,29750,29750,0
|
|
20230718,180800,5242390900,29750,29750,29750,29750,0
|
|
20230718,180700,5242390900,29750,29750,29750,29750,0
|
|
20230718,180600,5242390900,29750,29750,29750,29750,0
|
|
20230718,180500,5242390900,29750,29750,29750,29750,0
|
|
20230718,180400,5242390900,29750,29750,29750,29750,0
|
|
20230718,180300,5242390900,29750,29750,29750,29750,0
|
|
20230718,180200,5242390900,29750,29750,29750,29750,0
|
|
20230718,180100,5242390900,29750,29750,29750,29750,0
|
|
20230718,180000,5242390900,29750,29750,29750,29750,0
|
|
20230718,175900,5242390900,29750,29750,29750,29750,0
|
|
20230718,175800,5242390900,29750,29750,29750,29750,0
|
|
20230718,175700,5242390900,29750,29750,29750,29750,0
|
|
20230718,175600,5242390900,29750,29750,29750,29750,0
|
|
20230718,175500,5242390900,29750,29750,29750,29750,0
|
|
20230718,175400,5242390900,29750,29750,29750,29750,0
|
|
20230718,175300,5242390900,29750,29750,29750,29750,0
|
|
20230718,175200,5242390900,29750,29750,29750,29750,0
|
|
20230718,175100,5242390900,29750,29750,29750,29750,0
|
|
20230718,175000,5242390900,29750,29750,29750,29750,0
|
|
20230718,174900,5242390900,29750,29750,29750,29750,0
|
|
20230718,174800,5242390900,29750,29750,29750,29750,0
|
|
20230718,174700,5242390900,29750,29750,29750,29750,0
|
|
20230718,174600,5242390900,29750,29750,29750,29750,0
|
|
20230718,174500,5242390900,29750,29750,29750,29750,0
|
|
20230718,174400,5242390900,29750,29750,29750,29750,0
|
|
20230718,174300,5242390900,29750,29750,29750,29750,0
|
|
20230718,174200,5242390900,29750,29750,29750,29750,0
|
|
20230718,174100,5242390900,29750,29750,29750,29750,0
|
|
20230718,174000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,173900,5242390900,29750,29750,29750,29750,0
|
|
20230718,173800,5242390900,29750,29750,29750,29750,0
|
|
20230718,173700,5242390900,29750,29750,29750,29750,0
|
|
20230718,173600,5242390900,29750,29750,29750,29750,0
|
|
20230718,173500,5242390900,29750,29750,29750,29750,0
|
|
20230718,173400,5242390900,29750,29750,29750,29750,0
|
|
20230718,173300,5242390900,29750,29750,29750,29750,0
|
|
20230718,173200,5242390900,29750,29750,29750,29750,0
|
|
20230718,173100,5242390900,29750,29750,29750,29750,0
|
|
20230718,173000,5242390900,29750,29750,29750,29750,0
|
|
20230718,172900,5242390900,29750,29750,29750,29750,0
|
|
20230718,172800,5242390900,29750,29750,29750,29750,0
|
|
20230718,172700,5242390900,29750,29750,29750,29750,0
|
|
20230718,172600,5242390900,29750,29750,29750,29750,0
|
|
20230718,172500,5242390900,29750,29750,29750,29750,0
|
|
20230718,172400,5242390900,29750,29750,29750,29750,0
|
|
20230718,172300,5242390900,29750,29750,29750,29750,0
|
|
20230718,172200,5242390900,29750,29750,29750,29750,0
|
|
20230718,172100,5242390900,29750,29750,29750,29750,0
|
|
20230718,172000,5242390900,29750,29750,29750,29750,0
|
|
20230718,171900,5242390900,29750,29750,29750,29750,0
|
|
20230718,171800,5242390900,29750,29750,29750,29750,0
|
|
20230718,171700,5242390900,29750,29750,29750,29750,0
|
|
20230718,171600,5242390900,29750,29750,29750,29750,0
|
|
20230718,171500,5242390900,29750,29750,29750,29750,0
|
|
20230718,171400,5242390900,29750,29750,29750,29750,0
|
|
20230718,171300,5242390900,29750,29750,29750,29750,0
|
|
20230718,171200,5242390900,29750,29750,29750,29750,0
|
|
20230718,171100,5242390900,29750,29750,29750,29750,0
|
|
20230718,171000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,170900,5242390900,29750,29750,29750,29750,0
|
|
20230718,170800,5242390900,29750,29750,29750,29750,0
|
|
20230718,170700,5242390900,29750,29750,29750,29750,0
|
|
20230718,170600,5242390900,29750,29750,29750,29750,0
|
|
20230718,170500,5242390900,29750,29750,29750,29750,0
|
|
20230718,170400,5242390900,29750,29750,29750,29750,0
|
|
20230718,170300,5242390900,29750,29750,29750,29750,0
|
|
20230718,170200,5242390900,29750,29750,29750,29750,0
|
|
20230718,170100,5242390900,29750,29750,29750,29750,0
|
|
20230718,170000,5242390900,29750,29750,29750,29750,0
|
|
20230718,165900,5242390900,29750,29750,29750,29750,0
|
|
20230718,165800,5242390900,29750,29750,29750,29750,0
|
|
20230718,165700,5242390900,29750,29750,29750,29750,0
|
|
20230718,165600,5242390900,29750,29750,29750,29750,0
|
|
20230718,165500,5242390900,29750,29750,29750,29750,0
|
|
20230718,165400,5242390900,29750,29750,29750,29750,0
|
|
20230718,165300,5242390900,29750,29750,29750,29750,0
|
|
20230718,165200,5242390900,29750,29750,29750,29750,0
|
|
20230718,165100,5242390900,29750,29750,29750,29750,0
|
|
20230718,165000,5242390900,29750,29750,29750,29750,0
|
|
20230718,164900,5242390900,29750,29750,29750,29750,0
|
|
20230718,164800,5242390900,29750,29750,29750,29750,0
|
|
20230718,164700,5242390900,29750,29750,29750,29750,0
|
|
20230718,164600,5242390900,29750,29750,29750,29750,0
|
|
20230718,164500,5242390900,29750,29750,29750,29750,0
|
|
20230718,164400,5242390900,29750,29750,29750,29750,0
|
|
20230718,164300,5242390900,29750,29750,29750,29750,0
|
|
20230718,164200,5242390900,29750,29750,29750,29750,0
|
|
20230718,164100,5242390900,29750,29750,29750,29750,0
|
|
20230718,164000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,163900,5242390900,29750,29750,29750,29750,0
|
|
20230718,163800,5242390900,29750,29750,29750,29750,0
|
|
20230718,163700,5242390900,29750,29750,29750,29750,0
|
|
20230718,163600,5242390900,29750,29750,29750,29750,0
|
|
20230718,163500,5242390900,29750,29750,29750,29750,0
|
|
20230718,163400,5242390900,29750,29750,29750,29750,0
|
|
20230718,163300,5242390900,29750,29750,29750,29750,0
|
|
20230718,163200,5242390900,29750,29750,29750,29750,0
|
|
20230718,163100,5242390900,29750,29750,29750,29750,0
|
|
20230718,163000,5242390900,29750,29750,29750,29750,0
|
|
20230718,162900,5242390900,29750,29750,29750,29750,0
|
|
20230718,162800,5242390900,29750,29750,29750,29750,0
|
|
20230718,162700,5242390900,29750,29750,29750,29750,0
|
|
20230718,162600,5242390900,29750,29750,29750,29750,0
|
|
20230718,162500,5242390900,29750,29750,29750,29750,0
|
|
20230718,162400,5242390900,29750,29750,29750,29750,0
|
|
20230718,162300,5242390900,29750,29750,29750,29750,0
|
|
20230718,162200,5242390900,29750,29750,29750,29750,0
|
|
20230718,162100,5242390900,29750,29750,29750,29750,0
|
|
20230718,162000,5242390900,29750,29750,29750,29750,0
|
|
20230718,161900,5242390900,29750,29750,29750,29750,0
|
|
20230718,161800,5242390900,29750,29750,29750,29750,0
|
|
20230718,161700,5242390900,29750,29750,29750,29750,0
|
|
20230718,161600,5242390900,29750,29750,29750,29750,0
|
|
20230718,161500,5242390900,29750,29750,29750,29750,0
|
|
20230718,161400,5242390900,29750,29750,29750,29750,0
|
|
20230718,161300,5242390900,29750,29750,29750,29750,0
|
|
20230718,161200,5242390900,29750,29750,29750,29750,0
|
|
20230718,161100,5242390900,29750,29750,29750,29750,0
|
|
20230718,161000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,160900,5242390900,29750,29750,29750,29750,0
|
|
20230718,160800,5242390900,29750,29750,29750,29750,0
|
|
20230718,160700,5242390900,29750,29750,29750,29750,0
|
|
20230718,160600,5242390900,29750,29750,29750,29750,0
|
|
20230718,160500,5242390900,29750,29750,29750,29750,0
|
|
20230718,160400,5242390900,29750,29750,29750,29750,0
|
|
20230718,160300,5242390900,29750,29750,29750,29750,0
|
|
20230718,160200,5242390900,29750,29750,29750,29750,0
|
|
20230718,160100,5242390900,29750,29750,29750,29750,0
|
|
20230718,160000,5242390900,29750,29750,29750,29750,0
|
|
20230718,155900,5242390900,29750,29750,29750,29750,0
|
|
20230718,155800,5242390900,29750,29750,29750,29750,0
|
|
20230718,155700,5242390900,29750,29750,29750,29750,0
|
|
20230718,155600,5242390900,29750,29750,29750,29750,0
|
|
20230718,155500,5242390900,29750,29750,29750,29750,0
|
|
20230718,155400,5242390900,29750,29750,29750,29750,0
|
|
20230718,155300,5242390900,29750,29750,29750,29750,0
|
|
20230718,155200,5242390900,29750,29750,29750,29750,0
|
|
20230718,155100,5242390900,29750,29750,29750,29750,0
|
|
20230718,155000,5242390900,29750,29750,29750,29750,0
|
|
20230718,154900,5242390900,29750,29750,29750,29750,0
|
|
20230718,154800,5242390900,29750,29750,29750,29750,0
|
|
20230718,154700,5242390900,29750,29750,29750,29750,0
|
|
20230718,154600,5242390900,29750,29750,29750,29750,0
|
|
20230718,154500,5242390900,29750,29750,29750,29750,0
|
|
20230718,154400,5242390900,29750,29750,29750,29750,0
|
|
20230718,154300,5242390900,29750,29750,29750,29750,0
|
|
20230718,154200,5242390900,29750,29750,29750,29750,0
|
|
20230718,154100,5242390900,29750,29750,29750,29750,0
|
|
20230718,154000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,153900,5242390900,29750,29750,29750,29750,0
|
|
20230718,153800,5242390900,29750,29750,29750,29750,0
|
|
20230718,153700,5242390900,29750,29750,29750,29750,0
|
|
20230718,153600,5242390900,29750,29750,29750,29750,0
|
|
20230718,153500,5242390900,29750,29750,29750,29750,0
|
|
20230718,153400,5242390900,29750,29750,29750,29750,0
|
|
20230718,153300,5242390900,29750,29750,29750,29750,0
|
|
20230718,153200,5242390900,29750,29750,29750,29750,0
|
|
20230718,153100,5242390900,29750,29750,29750,29750,0
|
|
20230718,153000,5242390900,29750,29750,29750,29750,3160
|
|
20230718,152900,5148380900,29800,29800,29800,29800,0
|
|
20230718,152800,5148380900,29800,29800,29800,29800,0
|
|
20230718,152700,5148380900,29800,29800,29800,29800,0
|
|
20230718,152600,5148380900,29800,29800,29800,29800,0
|
|
20230718,152500,5148380900,29800,29800,29800,29800,0
|
|
20230718,152400,5148380900,29800,29800,29800,29800,0
|
|
20230718,152300,5148380900,29800,29800,29800,29800,0
|
|
20230718,152200,5148380900,29800,29800,29800,29800,0
|
|
20230718,152100,5148380900,29800,29800,29800,29800,0
|
|
20230718,152000,5148380900,29800,29800,29800,29800,0
|
|
20230718,151900,5148380900,29800,29800,29800,29700,1226
|
|
20230718,151800,5111926750,29800,29750,29800,29700,1703
|
|
20230718,151700,5061319150,29750,29750,29800,29700,179
|
|
20230718,151600,5055995750,29800,29750,29800,29750,117
|
|
20230718,151500,5052514650,29750,29750,29750,29750,442
|
|
20230718,151400,5039365150,29750,29750,29750,29700,834
|
|
20230718,151300,5014555450,29750,29750,29750,29700,116
|
|
20230718,151200,5011107200,29750,29750,29750,29750,31
|
|
20230718,151100,5010184950,29750,29800,29800,29750,861
|
|
20230718,151000,4984567900,29800,29800,29800,29750,192
|
|
20230718,150900,4978855450,29800,29800,29800,29750,309
|
|
20230718,150800,4969661300,29750,29800,29800,29750,19
|
|
20230718,150700,4969095350,29800,29800,29800,29800,78
|
|
20230718,150600,4966770950,29800,29800,29800,29750,136
|
|
20230718,150500,4962719150,29800,29800,29800,29750,74
|
|
20230718,150400,4960514000,29800,29750,29800,29750,136
|
|
20230718,150300,4956466850,29800,29800,29850,29800,53
|
|
20230718,150200,4954887400,29800,29850,29850,29750,257
|
|
20230718,150100,4947241300,29800,29800,29850,29800,89
|
|
20230718,150000,4944588750,29750,29800,29800,29750,113
|
|
20230718,145900,4941226650,29750,29800,29800,29750,105
|
|
20230718,145800,4938097750,29800,29800,29800,29800,101
|
|
20230718,145700,4935087950,29800,29850,29850,29800,990
|
|
20230718,145600,4905585700,29850,29850,29850,29850,45
|
|
20230718,145500,4904242450,29850,29850,29850,29850,10
|
|
20230718,145400,4903943950,29850,29850,29850,29800,325
|
|
20230718,145300,4894258250,29850,29850,29850,29850,126
|
|
20230718,145200,4890497150,29850,29850,29850,29850,363
|
|
20230718,145100,4879661600,29800,29800,29850,29800,55
|
|
20230718,145000,4878022350,29850,29850,29850,29850,15
|
|
20230718,144900,4877574600,29800,29850,29850,29800,90
|
|
20230718,144800,4874891600,29800,29850,29850,29800,6
|
|
20230718,144700,4874712550,29850,29850,29850,29850,616
|
|
20230718,144600,4856324950,29800,29850,29850,29800,94
|
|
20230718,144500,4853523050,29850,29850,29850,29800,16
|
|
20230718,144400,4853045500,29850,29850,29850,29850,7
|
|
20230718,144300,4852836550,29850,29850,29850,29850,12
|
|
20230718,144200,4852478350,29800,29850,29850,29800,24
|
|
20230718,144100,4851763000,29800,29850,29850,29800,37
|
|
20230718,144000,4850659800,29850,29800,29850,29800,1203
|
|
20230718,143900,4814810300,29850,29850,29850,29850,1
|
|
20230718,143800,4814780450,29800,29850,29900,29800,640
|
|
20230718,143700,4795696250,29850,29850,29850,29800,80
|
|
20230718,143600,4793309800,29850,29900,29900,29850,403
|
|
20230718,143500,4781279900,29900,29900,29900,29900,5
|
|
20230718,143400,4781130400,29900,29850,29900,29800,126
|
|
20230718,143300,4777369000,29850,29850,29850,29850,28
|
|
20230718,143200,4776533200,29850,29850,29850,29800,518
|
|
20230718,143100,4761095900,29850,29850,29850,29800,77
|
|
20230718,143000,4758797500,29850,29850,29850,29850,393
|
|
20230718,142900,4747066450,29850,29850,29850,29850,367
|
|
20230718,142800,4736111500,29800,29850,29850,29800,38
|
|
20230718,142700,4734978750,29800,29850,29850,29800,136
|
|
20230718,142600,4730920650,29850,29850,29850,29800,13
|
|
20230718,142500,4730532750,29800,29800,29850,29800,3
|
|
20230718,142400,4730443300,29800,29800,29800,29800,55
|
|
20230718,142300,4728804300,29800,29800,29800,29800,151
|
|
20230718,142200,4724304500,29850,29850,29850,29850,13
|
|
20230718,142100,4723916450,29850,29850,29850,29850,2
|
|
20230718,142000,4723856750,29850,29850,29850,29850,21
|
|
20230718,141900,4723229900,29800,29800,29800,29800,85
|
|
20230718,141800,4720696900,29800,29850,29850,29800,252
|
|
20230718,141700,4713186950,29850,29850,29850,29850,2
|
|
20230718,141600,4713127250,29800,29800,29800,29800,359
|
|
20230718,141500,4702429050,29800,29800,29800,29800,11
|
|
20230718,141400,4702101250,29800,29800,29800,29800,2
|
|
20230718,141300,4702041650,29750,29750,29750,29750,126
|
|
20230718,141200,4698293150,29750,29750,29750,29750,500
|
|
20230718,141100,4683418150,29800,29800,29800,29800,306
|
|
20230718,141000,4674299350,29800,29800,29800,29800,138
|
|
20230718,140900,4670186950,29750,29800,29800,29750,211
|
|
20230718,140800,4663904150,29800,29800,29800,29750,77
|
|
20230718,140700,4661611900,29750,29750,29750,29750,116
|
|
20230718,140600,4658160900,29750,29750,29750,29700,83
|
|
20230718,140500,4655692900,29750,29750,29750,29700,111
|
|
20230718,140400,4652395650,29700,29750,29750,29700,118
|
|
20230718,140300,4648885950,29750,29800,29800,29750,109
|
|
20230718,140200,4645642850,29800,29800,29800,29800,16
|
|
20230718,140100,4645166050,29800,29800,29800,29800,5
|
|
20230718,140000,4645017050,29800,29800,29800,29800,24
|
|
20230718,135900,4644301850,29750,29750,29750,29750,1
|
|
20230718,135800,4644272100,29800,29750,29800,29750,444
|
|
20230718,135700,4631063050,29750,29750,29750,29750,410
|
|
20230718,135600,4618865550,29700,29750,29750,29700,62
|
|
20230718,135500,4617022900,29750,29750,29750,29750,0
|
|
20230718,135400,4617022900,29750,29800,29800,29750,289
|
|
20230718,135300,4608422650,29750,29700,29750,29700,255
|
|
20230718,135200,4600838500,29700,29700,29700,29700,1128
|
|
20230718,135100,4567336900,29700,29700,29700,29650,465
|
|
20230718,135000,4553548250,29700,29700,29700,29700,7
|
|
20230718,134900,4553340350,29700,29700,29700,29700,51
|
|
20230718,134800,4551825650,29700,29700,29700,29700,31
|
|
20230718,134700,4550904950,29700,29700,29700,29700,56
|
|
20230718,134600,4549241750,29700,29650,29700,29650,40
|
|
20230718,134500,4548055550,29650,29650,29650,29650,81
|
|
20230718,134400,4545653900,29700,29700,29700,29650,140
|
|
20230718,134300,4541498900,29700,29650,29700,29650,351
|
|
20230718,134200,4531091700,29700,29650,29700,29650,540
|
|
20230718,134100,4515080650,29650,29650,29650,29650,324
|
|
20230718,134000,4505474050,29650,29650,29650,29650,69
|
|
20230718,133900,4503428200,29650,29600,29650,29600,203
|
|
20230718,133800,4497419250,29650,29650,29650,29600,18
|
|
20230718,133700,4496885900,29700,29600,29700,29600,601
|
|
20230718,133600,4479086200,29700,29650,29700,29600,385
|
|
20230718,133500,4467676550,29650,29700,29700,29650,315
|
|
20230718,133400,4458336050,29700,29700,29700,29700,177
|
|
20230718,133300,4453079150,29700,29650,29700,29650,61
|
|
20230718,133200,4451267950,29650,29700,29700,29500,1254
|
|
20230718,133100,4414191000,29650,29650,29650,29650,124
|
|
20230718,133000,4410514400,29650,29650,29700,29550,1034
|
|
20230718,132900,4379927700,29700,29700,29700,29650,518
|
|
20230718,132800,4364568200,29700,29700,29700,29650,173
|
|
20230718,132700,4359430200,29700,29650,29700,29650,152
|
|
20230718,132600,4354921800,29700,29650,29700,29600,364
|
|
20230718,132500,4344140050,29700,29650,29700,29650,27
|
|
20230718,132400,4343339300,29650,29650,29650,29600,833
|
|
20230718,132300,4318650850,29650,29600,29700,29600,584
|
|
20230718,132200,4301349950,29650,29800,29800,29450,19280
|
|
20230718,132100,3730886100,29800,29850,29850,29800,69
|
|
20230718,132000,3728829800,29850,29900,29900,29850,11
|
|
20230718,131900,3728501400,29900,29800,29900,29800,204
|
|
20230718,131800,3722421900,29900,29900,29900,29900,0
|
|
20230718,131700,3722421900,29900,29900,29900,29900,0
|
|
20230718,131600,3722421900,29900,29900,29900,29800,30
|
|
20230718,131500,3721527700,29800,29900,29900,29800,2155
|
|
20230718,131400,3657308350,29850,29850,29900,29850,536
|
|
20230718,131300,3641308650,29900,29900,29900,29900,0
|
|
20230718,131200,3641308650,29900,29850,29900,29850,377
|
|
20230718,131100,3630055150,29900,29850,29900,29850,97
|
|
20230718,131000,3627159650,29850,29900,29900,29850,1356
|
|
20230718,130900,3586681300,29900,29900,29900,29900,30
|
|
20230718,130800,3585784300,29900,29900,29900,29900,6
|
|
20230718,130700,3585604900,29900,29900,29900,29900,10
|
|
20230718,130600,3585305900,29900,29900,29900,29900,32
|
|
20230718,130500,3584349100,29900,29900,29900,29900,0
|
|
20230718,130400,3584349100,29900,29900,29900,29900,3
|
|
20230718,130300,3584259400,29900,29950,29950,29900,444
|
|
20230718,130200,3570983550,29950,29950,29950,29950,1
|
|
20230718,130100,3570953600,29950,29950,29950,29950,1
|
|
20230718,130000,3570923650,29950,29900,29950,29900,16
|
|
20230718,125900,3570445200,29900,29900,29900,29900,349
|
|
20230718,125800,3560010100,29900,29900,29900,29900,0
|
|
20230718,125700,3560010100,29900,29950,29950,29900,170
|
|
20230718,125600,3554920600,29950,29950,29950,29950,26
|
|
20230718,125500,3554141900,29950,29900,29950,29900,7
|
|
20230718,125400,3553932300,29950,29950,29950,29950,55
|
|
20230718,125300,3552285050,29950,29950,29950,29950,56
|
|
20230718,125200,3550607850,29900,29950,29950,29900,8
|
|
20230718,125100,3550368600,29950,29950,29950,29900,106
|
|
20230718,125000,3547198900,29950,29900,29950,29900,56
|
|
20230718,124900,3545524200,29950,29950,29950,29950,2
|
|
20230718,124800,3545464300,29950,29950,29950,29950,62
|
|
20230718,124700,3543607400,29950,29950,29950,29950,1
|
|
20230718,124600,3543577450,29900,29900,29900,29900,0
|
|
20230718,124500,3543577450,29900,29900,29900,29900,3
|
|
20230718,124400,3543487750,29900,29900,29900,29900,40
|
|
20230718,124300,3542291750,29900,29950,29950,29900,30
|
|
20230718,124200,3541394250,29950,29950,29950,29950,0
|
|
20230718,124100,3541394250,29950,29900,29950,29900,111
|
|
20230718,124000,3538075200,29900,29900,29900,29900,151
|
|
20230718,123900,3533560300,29900,29950,29950,29850,74
|
|
20230718,123800,3531349150,29900,29900,29900,29900,275
|
|
20230718,123700,3523126650,29900,29900,29900,29900,149
|
|
20230718,123600,3518671550,29900,29900,29900,29900,6
|
|
20230718,123500,3518492150,29900,29900,29900,29900,20
|
|
20230718,123400,3517894150,29900,29900,29900,29900,833
|
|
20230718,123300,3492987450,29950,29950,29950,29950,40
|
|
20230718,123200,3491789450,29950,29950,29950,29900,491
|
|
20230718,123100,3477091450,29950,29950,29950,29950,11
|
|
20230718,123000,3476762000,29950,29950,29950,29950,61
|
|
20230718,122900,3474935050,29950,29950,29950,29950,272
|
|
20230718,122800,3466788650,30000,30000,30000,30000,6
|
|
20230718,122700,3466608650,30000,30000,30000,30000,0
|
|
20230718,122600,3466608650,30000,30050,30050,30000,11
|
|
20230718,122500,3466278600,30000,30000,30000,30000,5
|
|
20230718,122400,3466128600,30050,29950,30050,29900,722
|
|
20230718,122300,3444529900,29950,29950,29950,29950,127
|
|
20230718,122200,3440726250,29950,29950,29950,29950,311
|
|
20230718,122100,3431411800,30000,30000,30000,30000,110
|
|
20230718,122000,3428111800,30000,30000,30000,30000,52
|
|
20230718,121900,3426551800,30000,30000,30000,30000,12
|
|
20230718,121800,3426191800,29900,29900,30000,29900,102
|
|
20230718,121700,3423141900,29900,30000,30000,29900,251
|
|
20230718,121600,3415635050,29950,29950,29950,29950,0
|
|
20230718,121500,3415635050,29950,29950,29950,29950,3
|
|
20230718,121400,3415545200,29950,29950,29950,29950,7
|
|
20230718,121300,3415335550,29950,30000,30000,29950,314
|
|
20230718,121200,3405929850,30000,29950,30000,29950,306
|
|
20230718,121100,3396751350,30000,30000,30000,30000,1030
|
|
20230718,121000,3365851350,30000,30000,30000,30000,20
|
|
20230718,120900,3365251350,30000,30000,30000,30000,200
|
|
20230718,120800,3359251350,30050,30050,30050,30050,0
|
|
20230718,120700,3359251350,30050,30050,30050,30050,679
|
|
20230718,120600,3338847400,30050,30100,30100,30050,45
|
|
20230718,120500,3337495100,30100,30050,30100,30050,31
|
|
20230718,120400,3336563500,30050,30050,30050,30050,1
|
|
20230718,120300,3336533450,30050,30050,30050,30000,51
|
|
20230718,120200,3335002150,30000,30050,30050,30000,28
|
|
20230718,120100,3334161200,30050,30050,30100,30050,142
|
|
20230718,120000,3329894050,30050,30050,30050,30050,20
|
|
20230718,115900,3329293050,30000,30050,30050,30000,80
|
|
20230718,115800,3326889100,30050,30050,30050,30050,575
|
|
20230718,115700,3309610350,30050,30050,30050,30050,0
|
|
20230718,115600,3309610350,30050,30050,30050,30050,17
|
|
20230718,115500,3309099500,30050,30000,30050,30000,103
|
|
20230718,115400,3306009250,30050,30050,30050,30050,0
|
|
20230718,115300,3306009250,30050,30050,30050,30050,575
|
|
20230718,115200,3288730500,30100,30100,30100,30100,0
|
|
20230718,115100,3288730500,30100,30100,30100,30100,1
|
|
20230718,115000,3288700400,30050,30050,30050,30050,82
|
|
20230718,114900,3286236300,30050,30050,30050,30050,100
|
|
20230718,114800,3283231300,30100,30100,30100,30050,605
|
|
20230718,114700,3265035800,30100,30100,30150,30100,333
|
|
20230718,114600,3255012400,30150,30150,30150,30150,1
|
|
20230718,114500,3254982250,30150,30150,30150,30150,9
|
|
20230718,114400,3254710900,30150,30150,30150,30100,80
|
|
20230718,114300,3252299400,30150,30150,30150,30150,73
|
|
20230718,114200,3250098450,30150,30150,30150,30050,1161
|
|
20230718,114100,3215129600,30100,30150,30150,30100,11
|
|
20230718,114000,3214798450,30150,30150,30150,30100,65
|
|
20230718,113900,3212838750,30150,30150,30150,30150,2
|
|
20230718,113800,3212778450,30150,30100,30150,30100,258
|
|
20230718,113700,3205012600,30150,30100,30150,30100,201
|
|
20230718,113600,3198962450,30100,30100,30100,30100,34
|
|
20230718,113500,3197939050,30100,30100,30100,30100,220
|
|
20230718,113400,3191317050,30100,30150,30150,30100,430
|
|
20230718,113300,3178374000,30100,30150,30150,30100,151
|
|
20230718,113200,3173826400,30150,30100,30150,30100,809
|
|
20230718,113100,3149469050,30100,30100,30100,30100,108
|
|
20230718,113000,3146218250,30100,30100,30100,30100,167
|
|
20230718,112900,3141191550,30100,30050,30100,30050,89
|
|
20230718,112800,3138514000,30100,30100,30100,30100,92
|
|
20230718,112700,3135744800,30100,30100,30100,30100,98
|
|
20230718,112600,3132795000,30050,30050,30050,30050,749
|
|
20230718,112500,3110287550,30050,30050,30050,30050,437
|
|
20230718,112400,3097155700,30050,30000,30050,30000,162
|
|
20230718,112300,3092295650,30000,30000,30050,30000,66
|
|
20230718,112200,3090315600,30000,30000,30050,30000,5
|
|
20230718,112100,3090165550,29900,30050,30050,29900,862
|
|
20230718,112000,3064322950,30050,30050,30050,30050,10
|
|
20230718,111900,3064022450,30050,30000,30050,30000,138
|
|
20230718,111800,3059882050,30000,30000,30000,30000,110
|
|
20230718,111700,3056582050,30000,30000,30000,30000,569
|
|
20230718,111600,3039512050,30000,30000,30000,30000,40
|
|
20230718,111500,3038312050,30000,30000,30000,29900,16
|
|
20230718,111400,3037832450,30000,29950,30000,29950,26
|
|
20230718,111300,3037053700,29950,29950,29950,29950,24
|
|
20230718,111200,3036334900,30000,30000,30000,30000,1
|
|
20230718,111100,3036304900,30000,30000,30050,30000,309
|
|
20230718,111000,3027033400,30050,30050,30050,30050,0
|
|
20230718,110900,3027033400,30050,29900,30050,29800,6223
|
|
20230718,110800,2840574450,29900,29850,29900,29850,106
|
|
20230718,110700,2837410300,29850,29850,29850,29850,66
|
|
20230718,110600,2835440200,29850,29850,29850,29850,32
|
|
20230718,110500,2834485000,29850,29800,29850,29800,153
|
|
20230718,110400,2829920000,29850,29850,29850,29850,54
|
|
20230718,110300,2828308100,29850,29850,29850,29850,274
|
|
20230718,110200,2820129200,29900,29850,29900,29800,730
|
|
20230718,110100,2798338850,29850,29850,29900,29850,47
|
|
20230718,110000,2796935250,29900,29900,29900,29800,352
|
|
20230718,105900,2786429100,29950,29800,29950,29800,11
|
|
20230718,105800,2786101150,29800,29950,29950,29800,15
|
|
20230718,105700,2785653400,29800,29800,29950,29750,46
|
|
20230718,105600,2784280750,29750,29950,29950,29750,13
|
|
20230718,105500,2783893400,29800,29750,29900,29750,414
|
|
20230718,105400,2771515150,29800,29900,29900,29800,1033
|
|
20230718,105300,2740730550,29850,29850,29900,29850,26
|
|
20230718,105200,2739954400,29850,29850,29850,29800,547
|
|
20230718,105100,2723628050,29800,29900,29900,29800,23
|
|
20230718,105000,2722940550,29850,29850,29850,29850,95
|
|
20230718,104900,2720104800,29850,29850,29850,29850,157
|
|
20230718,104800,2715418350,29850,29850,29900,29850,28
|
|
20230718,104700,2714582500,29850,29850,29850,29850,61
|
|
20230718,104600,2712761650,29850,29850,29850,29800,121
|
|
20230718,104500,2709152400,29850,29900,29900,29850,818
|
|
20230718,104400,2684729200,29950,29950,29950,29950,329
|
|
20230718,104300,2674875650,29850,29950,29950,29850,102
|
|
20230718,104200,2671826450,29950,29950,29950,29950,71
|
|
20230718,104100,2669700000,29800,30000,30000,29800,32
|
|
20230718,104000,2668741700,29850,30000,30000,29850,178
|
|
20230718,103900,2663424600,29950,29950,29950,29950,220
|
|
20230718,103800,2656835600,29800,29850,29900,29800,1106
|
|
20230718,103700,2623824000,29850,29900,29900,29850,30
|
|
20230718,103600,2622927500,29850,29900,29950,29850,448
|
|
20230718,103500,2609519450,29950,30000,30000,29900,179
|
|
20230718,103400,2604163200,29950,29950,30000,29900,221
|
|
20230718,103300,2597544950,30000,29950,30000,29950,79
|
|
20230718,103200,2595178850,29900,29950,29950,29900,141
|
|
20230718,103100,2590957950,29950,29900,29950,29900,417
|
|
20230718,103000,2578489600,29900,29950,30000,29900,336
|
|
20230718,102900,2568441600,30000,29950,30000,29950,192
|
|
20230718,102800,2562690950,29950,29950,29950,29950,320
|
|
20230718,102700,2553106950,29900,29950,29950,29900,141
|
|
20230718,102600,2548884800,29950,30000,30000,29750,15873
|
|
20230718,102500,2076269600,29950,29900,29950,29900,1571
|
|
20230718,102400,2029288800,29900,29950,30000,29900,916
|
|
20230718,102300,2001874550,29950,29950,29950,29950,3
|
|
20230718,102200,2001784700,29950,29950,29950,29950,0
|
|
20230718,102100,2001784700,29950,29900,29950,29850,277
|
|
20230718,102000,1993490850,29900,29950,29950,29900,124
|
|
20230718,101900,1989782050,29950,29950,29950,29950,21
|
|
20230718,101800,1989153100,29900,29950,29950,29900,115
|
|
20230718,101700,1985709100,29950,29900,29950,29900,127
|
|
20230718,101600,1981910450,29950,29900,30000,29900,503
|
|
20230718,101500,1966870550,29900,29900,29900,29900,118
|
|
20230718,101400,1963342350,29900,29900,29900,29900,1000
|
|
20230718,101300,1933442350,29950,29900,29950,29850,2279
|
|
20230718,101200,1865239900,29900,29900,29900,29900,25
|
|
20230718,101100,1864492400,29900,29900,29900,29850,59
|
|
20230718,101000,1862728850,29900,29900,29900,29900,26
|
|
20230718,100900,1861951450,29900,29850,29900,29850,789
|
|
20230718,100800,1838399450,29950,29950,29950,29950,12
|
|
20230718,100700,1838040050,30000,30000,30000,30000,14
|
|
20230718,100600,1837620050,30000,29900,30000,29850,515
|
|
20230718,100500,1822240600,30000,29950,30000,29900,252
|
|
20230718,100400,1814698100,29950,30000,30000,29900,276
|
|
20230718,100300,1806438050,30000,30000,30000,30000,190
|
|
20230718,100200,1800738050,30000,30000,30000,30000,53
|
|
20230718,100100,1799148050,29950,29950,29950,29950,193
|
|
20230718,100000,1793367700,29950,30000,30000,29900,314
|
|
20230718,095900,1783972650,29950,29950,29950,29950,165
|
|
20230718,095800,1779030900,29950,29950,29950,29950,140
|
|
20230718,095700,1774837900,29950,29950,29950,29900,122
|
|
20230718,095600,1771186500,29950,30000,30000,29950,196
|
|
20230718,095500,1765315700,30000,30000,30000,29950,508
|
|
20230718,095400,1750078200,30000,30000,30000,30000,72
|
|
20230718,095300,1747918200,29950,30000,30000,29950,71
|
|
20230718,095200,1745789700,30000,30000,30000,29950,77
|
|
20230718,095100,1743482450,30000,29950,30000,29950,708
|
|
20230718,095000,1722267200,30000,30000,30000,30000,25
|
|
20230718,094900,1721517200,30000,29950,30000,29900,168
|
|
20230718,094800,1716485250,29950,29950,29950,29950,122
|
|
20230718,094700,1712831350,29950,29950,29950,29950,213
|
|
20230718,094600,1706452000,29950,29950,29950,29950,495
|
|
20230718,094500,1691626750,29950,29850,29950,29850,587
|
|
20230718,094400,1674063250,29850,29850,29850,29800,397
|
|
20230718,094300,1662216050,29850,29700,29900,29550,4102
|
|
20230718,094200,1540564450,29700,29800,29950,29650,3760
|
|
20230718,094100,1428823000,29800,29950,30000,29800,4113
|
|
20230718,094000,1306102950,29950,29950,30000,29950,761
|
|
20230718,093900,1283309750,29950,29950,29950,29900,422
|
|
20230718,093800,1270676600,29900,29900,29900,29850,2827
|
|
20230718,093700,1186205400,29900,29950,29950,29850,878
|
|
20230718,093600,1159992100,29850,29900,29950,29850,1433
|
|
20230718,093500,1117202000,29900,30000,30000,29900,1760
|
|
20230718,093400,1064510550,30050,30050,30050,30000,702
|
|
20230718,093300,1043426950,30000,30150,30250,30000,8886
|
|
20230718,093200,776419050,30150,30250,30250,30150,337
|
|
20230718,093100,766242000,30250,30300,30300,30250,200
|
|
20230718,093000,760187500,30300,30300,30300,30300,31
|
|
20230718,092900,759248200,30300,30350,30350,30300,414
|
|
20230718,092800,746703500,30350,30350,30350,30350,155
|
|
20230718,092700,741999250,30350,30350,30350,30350,95
|
|
20230718,092600,739116000,30350,30400,30400,30350,170
|
|
20230718,092500,733948050,30400,30400,30400,30400,721
|
|
20230718,092400,712029650,30400,30400,30400,30350,908
|
|
20230718,092300,684436450,30400,30350,30400,30350,54
|
|
20230718,092200,682795350,30350,30350,30350,30350,58
|
|
20230718,092100,681035050,30350,30350,30350,30300,1182
|
|
20230718,092000,645164850,30350,30350,30400,30350,523
|
|
20230718,091900,629291150,30350,30400,30400,30350,1282
|
|
20230718,091800,590336000,30400,30450,30450,30400,628
|
|
20230718,091700,571223400,30450,30500,30500,30450,475
|
|
20230718,091600,556745900,30500,30500,30500,30500,128
|
|
20230718,091500,552841900,30500,30500,30500,30500,266
|
|
20230718,091400,544728900,30450,30450,30450,30450,153
|
|
20230718,091300,540070050,30450,30400,30450,30400,436
|
|
20230718,091200,526796700,30400,30350,30400,30350,342
|
|
20230718,091100,516414850,30350,30150,30350,30150,1017
|
|
20230718,091000,485704150,30050,30100,30100,30000,1574
|
|
20230718,090900,438411850,30100,30150,30150,30000,3217
|
|
20230718,090800,341680800,30150,30150,30150,30100,150
|
|
20230718,090700,337159100,30150,30150,30150,30100,1341
|
|
20230718,090600,296728500,30150,30150,30150,30100,2850
|
|
20230718,090500,210856450,30150,30350,30350,30150,1644
|
|
20230718,090400,161158550,30350,30400,30400,30300,617
|
|
20230718,090300,142447900,30400,30500,30500,30300,722
|
|
20230718,090200,120477250,30500,30650,30650,30500,2021
|
|
20230718,090100,58748350,30650,30600,30650,30600,760
|
|
20230718,090000,35482850,30600,30700,30750,30600,1157
|