584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184100,1304393900,25750,25750,25750,25750,911
|
|
20230804,184000,1304393900,25750,25750,25750,25750,0
|
|
20230804,183900,1304393900,25750,25750,25750,25750,0
|
|
20230804,183800,1304393900,25750,25750,25750,25750,0
|
|
20230804,183700,1304393900,25750,25750,25750,25750,0
|
|
20230804,183600,1304393900,25750,25750,25750,25750,0
|
|
20230804,183500,1304393900,25750,25750,25750,25750,0
|
|
20230804,183400,1304393900,25750,25750,25750,25750,0
|
|
20230804,183300,1304393900,25750,25750,25750,25750,0
|
|
20230804,183200,1304393900,25750,25750,25750,25750,0
|
|
20230804,183100,1304393900,25750,25750,25750,25750,0
|
|
20230804,183000,1304393900,25750,25750,25750,25750,0
|
|
20230804,182900,1304393900,25750,25750,25750,25750,0
|
|
20230804,182800,1304393900,25750,25750,25750,25750,0
|
|
20230804,182700,1304393900,25750,25750,25750,25750,0
|
|
20230804,182600,1304393900,25750,25750,25750,25750,0
|
|
20230804,182500,1304393900,25750,25750,25750,25750,0
|
|
20230804,182400,1304393900,25750,25750,25750,25750,0
|
|
20230804,182300,1304393900,25750,25750,25750,25750,0
|
|
20230804,182200,1304393900,25750,25750,25750,25750,0
|
|
20230804,182100,1304393900,25750,25750,25750,25750,0
|
|
20230804,182000,1304393900,25750,25750,25750,25750,0
|
|
20230804,181900,1304393900,25750,25750,25750,25750,0
|
|
20230804,181800,1304393900,25750,25750,25750,25750,0
|
|
20230804,181700,1304393900,25750,25750,25750,25750,0
|
|
20230804,181600,1304393900,25750,25750,25750,25750,0
|
|
20230804,181500,1304393900,25750,25750,25750,25750,0
|
|
20230804,181400,1304393900,25750,25750,25750,25750,0
|
|
20230804,181300,1304393900,25750,25750,25750,25750,0
|
|
20230804,181200,1304393900,25750,25750,25750,25750,0
|
|
20230804,181100,1304393900,25750,25750,25750,25750,911
|
|
20230804,181000,1304393900,25750,25750,25750,25750,0
|
|
20230804,180900,1304393900,25750,25750,25750,25750,0
|
|
20230804,180800,1304393900,25750,25750,25750,25750,0
|
|
20230804,180700,1304393900,25750,25750,25750,25750,0
|
|
20230804,180600,1304393900,25750,25750,25750,25750,0
|
|
20230804,180500,1304393900,25750,25750,25750,25750,0
|
|
20230804,180400,1304393900,25750,25750,25750,25750,0
|
|
20230804,180300,1304393900,25750,25750,25750,25750,0
|
|
20230804,180200,1304393900,25750,25750,25750,25750,0
|
|
20230804,180100,1304393900,25750,25750,25750,25750,0
|
|
20230804,180000,1304393900,25750,25750,25750,25750,0
|
|
20230804,175900,1304393900,25750,25750,25750,25750,0
|
|
20230804,175800,1304393900,25750,25750,25750,25750,0
|
|
20230804,175700,1304393900,25750,25750,25750,25750,0
|
|
20230804,175600,1304393900,25750,25750,25750,25750,0
|
|
20230804,175500,1304393900,25750,25750,25750,25750,0
|
|
20230804,175400,1304393900,25750,25750,25750,25750,0
|
|
20230804,175300,1304393900,25750,25750,25750,25750,0
|
|
20230804,175200,1304393900,25750,25750,25750,25750,0
|
|
20230804,175100,1304393900,25750,25750,25750,25750,0
|
|
20230804,175000,1304393900,25750,25750,25750,25750,0
|
|
20230804,174900,1304393900,25750,25750,25750,25750,0
|
|
20230804,174800,1304393900,25750,25750,25750,25750,0
|
|
20230804,174700,1304393900,25750,25750,25750,25750,0
|
|
20230804,174600,1304393900,25750,25750,25750,25750,0
|
|
20230804,174500,1304393900,25750,25750,25750,25750,0
|
|
20230804,174400,1304393900,25750,25750,25750,25750,0
|
|
20230804,174300,1304393900,25750,25750,25750,25750,0
|
|
20230804,174200,1304393900,25750,25750,25750,25750,0
|
|
20230804,174100,1304393900,25750,25750,25750,25750,911
|
|
20230804,174000,1304393900,25750,25750,25750,25750,0
|
|
20230804,173900,1304393900,25750,25750,25750,25750,0
|
|
20230804,173800,1304393900,25750,25750,25750,25750,0
|
|
20230804,173700,1304393900,25750,25750,25750,25750,0
|
|
20230804,173600,1304393900,25750,25750,25750,25750,0
|
|
20230804,173500,1304393900,25750,25750,25750,25750,0
|
|
20230804,173400,1304393900,25750,25750,25750,25750,0
|
|
20230804,173300,1304393900,25750,25750,25750,25750,0
|
|
20230804,173200,1304393900,25750,25750,25750,25750,0
|
|
20230804,173100,1304393900,25750,25750,25750,25750,0
|
|
20230804,173000,1304393900,25750,25750,25750,25750,0
|
|
20230804,172900,1304393900,25750,25750,25750,25750,0
|
|
20230804,172800,1304393900,25750,25750,25750,25750,0
|
|
20230804,172700,1304393900,25750,25750,25750,25750,0
|
|
20230804,172600,1304393900,25750,25750,25750,25750,0
|
|
20230804,172500,1304393900,25750,25750,25750,25750,0
|
|
20230804,172400,1304393900,25750,25750,25750,25750,0
|
|
20230804,172300,1304393900,25750,25750,25750,25750,0
|
|
20230804,172200,1304393900,25750,25750,25750,25750,0
|
|
20230804,172100,1304393900,25750,25750,25750,25750,0
|
|
20230804,172000,1304393900,25750,25750,25750,25750,0
|
|
20230804,171900,1304393900,25750,25750,25750,25750,0
|
|
20230804,171800,1304393900,25750,25750,25750,25750,0
|
|
20230804,171700,1304393900,25750,25750,25750,25750,0
|
|
20230804,171600,1304393900,25750,25750,25750,25750,0
|
|
20230804,171500,1304393900,25750,25750,25750,25750,0
|
|
20230804,171400,1304393900,25750,25750,25750,25750,0
|
|
20230804,171300,1304393900,25750,25750,25750,25750,0
|
|
20230804,171200,1304393900,25750,25750,25750,25750,0
|
|
20230804,171100,1304393900,25750,25750,25750,25750,911
|
|
20230804,171000,1304393900,25750,25750,25750,25750,0
|
|
20230804,170900,1304393900,25750,25750,25750,25750,0
|
|
20230804,170800,1304393900,25750,25750,25750,25750,0
|
|
20230804,170700,1304393900,25750,25750,25750,25750,0
|
|
20230804,170600,1304393900,25750,25750,25750,25750,0
|
|
20230804,170500,1304393900,25750,25750,25750,25750,0
|
|
20230804,170400,1304393900,25750,25750,25750,25750,0
|
|
20230804,170300,1304393900,25750,25750,25750,25750,0
|
|
20230804,170200,1304393900,25750,25750,25750,25750,0
|
|
20230804,170100,1304393900,25750,25750,25750,25750,0
|
|
20230804,170000,1304393900,25750,25750,25750,25750,0
|
|
20230804,165900,1304393900,25750,25750,25750,25750,0
|
|
20230804,165800,1304393900,25750,25750,25750,25750,0
|
|
20230804,165700,1304393900,25750,25750,25750,25750,0
|
|
20230804,165600,1304393900,25750,25750,25750,25750,0
|
|
20230804,165500,1304393900,25750,25750,25750,25750,0
|
|
20230804,165400,1304393900,25750,25750,25750,25750,0
|
|
20230804,165300,1304393900,25750,25750,25750,25750,0
|
|
20230804,165200,1304393900,25750,25750,25750,25750,0
|
|
20230804,165100,1304393900,25750,25750,25750,25750,0
|
|
20230804,165000,1304393900,25750,25750,25750,25750,0
|
|
20230804,164900,1304393900,25750,25750,25750,25750,0
|
|
20230804,164800,1304393900,25750,25750,25750,25750,0
|
|
20230804,164700,1304393900,25750,25750,25750,25750,0
|
|
20230804,164600,1304393900,25750,25750,25750,25750,0
|
|
20230804,164500,1304393900,25750,25750,25750,25750,0
|
|
20230804,164400,1304393900,25750,25750,25750,25750,0
|
|
20230804,164300,1304393900,25750,25750,25750,25750,0
|
|
20230804,164200,1304393900,25750,25750,25750,25750,0
|
|
20230804,164100,1304393900,25750,25750,25750,25750,911
|
|
20230804,164000,1304393900,25750,25750,25750,25750,0
|
|
20230804,163900,1304393900,25750,25750,25750,25750,0
|
|
20230804,163800,1304393900,25750,25750,25750,25750,0
|
|
20230804,163700,1304393900,25750,25750,25750,25750,0
|
|
20230804,163600,1304393900,25750,25750,25750,25750,0
|
|
20230804,163500,1304393900,25750,25750,25750,25750,0
|
|
20230804,163400,1304393900,25750,25750,25750,25750,0
|
|
20230804,163300,1304393900,25750,25750,25750,25750,0
|
|
20230804,163200,1304393900,25750,25750,25750,25750,0
|
|
20230804,163100,1304393900,25750,25750,25750,25750,0
|
|
20230804,163000,1304393900,25750,25750,25750,25750,0
|
|
20230804,162900,1304393900,25750,25750,25750,25750,0
|
|
20230804,162800,1304393900,25750,25750,25750,25750,0
|
|
20230804,162700,1304393900,25750,25750,25750,25750,0
|
|
20230804,162600,1304393900,25750,25750,25750,25750,0
|
|
20230804,162500,1304393900,25750,25750,25750,25750,0
|
|
20230804,162400,1304393900,25750,25750,25750,25750,0
|
|
20230804,162300,1304393900,25750,25750,25750,25750,0
|
|
20230804,162200,1304393900,25750,25750,25750,25750,0
|
|
20230804,162100,1304393900,25750,25750,25750,25750,0
|
|
20230804,162000,1304393900,25750,25750,25750,25750,0
|
|
20230804,161900,1304393900,25750,25750,25750,25750,0
|
|
20230804,161800,1304393900,25750,25750,25750,25750,0
|
|
20230804,161700,1304393900,25750,25750,25750,25750,0
|
|
20230804,161600,1304393900,25750,25750,25750,25750,0
|
|
20230804,161500,1304393900,25750,25750,25750,25750,0
|
|
20230804,161400,1304393900,25750,25750,25750,25750,0
|
|
20230804,161300,1304393900,25750,25750,25750,25750,0
|
|
20230804,161200,1304393900,25750,25750,25750,25750,0
|
|
20230804,161100,1304393900,25750,25750,25750,25750,911
|
|
20230804,161000,1304393900,25750,25750,25750,25750,0
|
|
20230804,160900,1304393900,25750,25750,25750,25750,0
|
|
20230804,160800,1304393900,25750,25750,25750,25750,0
|
|
20230804,160700,1304393900,25750,25750,25750,25750,0
|
|
20230804,160600,1304393900,25750,25750,25750,25750,0
|
|
20230804,160500,1304393900,25750,25750,25750,25750,0
|
|
20230804,160400,1304393900,25750,25750,25750,25750,0
|
|
20230804,160300,1304393900,25750,25750,25750,25750,0
|
|
20230804,160200,1304393900,25750,25750,25750,25750,0
|
|
20230804,160100,1304393900,25750,25750,25750,25750,0
|
|
20230804,160000,1304393900,25750,25750,25750,25750,0
|
|
20230804,155900,1304393900,25750,25750,25750,25750,0
|
|
20230804,155800,1304393900,25750,25750,25750,25750,0
|
|
20230804,155700,1304393900,25750,25750,25750,25750,0
|
|
20230804,155600,1304393900,25750,25750,25750,25750,0
|
|
20230804,155500,1304393900,25750,25750,25750,25750,0
|
|
20230804,155400,1304393900,25750,25750,25750,25750,0
|
|
20230804,155300,1304393900,25750,25750,25750,25750,0
|
|
20230804,155200,1304393900,25750,25750,25750,25750,0
|
|
20230804,155100,1304393900,25750,25750,25750,25750,0
|
|
20230804,155000,1304393900,25750,25750,25750,25750,0
|
|
20230804,154900,1304393900,25750,25750,25750,25750,0
|
|
20230804,154800,1304393900,25750,25750,25750,25750,0
|
|
20230804,154700,1304393900,25750,25750,25750,25750,0
|
|
20230804,154600,1304393900,25750,25750,25750,25750,0
|
|
20230804,154500,1304393900,25750,25750,25750,25750,0
|
|
20230804,154400,1304393900,25750,25750,25750,25750,0
|
|
20230804,154300,1304393900,25750,25750,25750,25750,0
|
|
20230804,154200,1304393900,25750,25750,25750,25750,0
|
|
20230804,154100,1304393900,25750,25750,25750,25750,911
|
|
20230804,154000,1304393900,25750,25750,25750,25750,0
|
|
20230804,153900,1304393900,25750,25750,25750,25750,0
|
|
20230804,153800,1304393900,25750,25750,25750,25750,0
|
|
20230804,153700,1304393900,25750,25750,25750,25750,0
|
|
20230804,153600,1304393900,25750,25750,25750,25750,0
|
|
20230804,153500,1304393900,25750,25750,25750,25750,0
|
|
20230804,153400,1304393900,25750,25750,25750,25750,0
|
|
20230804,153300,1304393900,25750,25750,25750,25750,0
|
|
20230804,153200,1304393900,25750,25750,25750,25750,0
|
|
20230804,153100,1304393900,25750,25750,25750,25750,0
|
|
20230804,153000,1304393900,25750,25750,25750,25750,911
|
|
20230804,152900,1280935650,25800,25800,25800,25800,0
|
|
20230804,152800,1280935650,25800,25800,25800,25800,0
|
|
20230804,152700,1280935650,25800,25800,25800,25800,0
|
|
20230804,152600,1280935650,25800,25800,25800,25800,0
|
|
20230804,152500,1280935650,25800,25800,25800,25800,0
|
|
20230804,152400,1280935650,25800,25800,25800,25800,0
|
|
20230804,152300,1280935650,25800,25800,25800,25800,0
|
|
20230804,152200,1280935650,25800,25800,25800,25800,0
|
|
20230804,152100,1280935650,25800,25800,25800,25800,0
|
|
20230804,152000,1280935650,25800,25800,25800,25800,0
|
|
20230804,151900,1280935650,25800,25800,25850,25800,77
|
|
20230804,151800,1278949000,25800,25800,25850,25800,116
|
|
20230804,151700,1275955800,25800,25800,25850,25800,16
|
|
20230804,151600,1275542650,25900,25900,25900,25900,0
|
|
20230804,151500,1275542650,25900,25900,25900,25900,52
|
|
20230804,151400,1274195850,25900,25900,25900,25900,10
|
|
20230804,151300,1273936850,25900,25900,25900,25900,0
|
|
20230804,151200,1273936850,25900,25900,25900,25900,0
|
|
20230804,151100,1273936850,25900,25800,25900,25800,13
|
|
20230804,151000,1273601050,25850,25850,25850,25850,2
|
|
20230804,150900,1273549350,25850,25850,25850,25800,25
|
|
20230804,150800,1272903200,25850,25900,25900,25850,9
|
|
20230804,150700,1272670250,25900,25900,25900,25900,8
|
|
20230804,150600,1272463050,25900,25900,25900,25900,7
|
|
20230804,150500,1272281750,25900,25900,25900,25900,5
|
|
20230804,150400,1272152250,25900,25900,25900,25900,22
|
|
20230804,150300,1271582450,25850,25850,25850,25850,0
|
|
20230804,150200,1271582450,25850,25850,25850,25850,6
|
|
20230804,150100,1271427350,25950,25950,25950,25950,0
|
|
20230804,150000,1271427350,25950,25950,25950,25950,0
|
|
20230804,145900,1271427350,25950,25950,25950,25950,0
|
|
20230804,145800,1271427350,25950,25950,25950,25950,1
|
|
20230804,145700,1271401400,25950,25950,25950,25950,0
|
|
20230804,145600,1271401400,25950,25950,25950,25950,0
|
|
20230804,145500,1271401400,25950,25900,25950,25900,516
|
|
20230804,145400,1258036300,25900,25850,25900,25800,369
|
|
20230804,145300,1248494950,25900,25900,25900,25900,0
|
|
20230804,145200,1248494950,25900,25900,25900,25900,47
|
|
20230804,145100,1247277650,25900,25900,25900,25900,1
|
|
20230804,145000,1247251750,25950,25950,25950,25950,45
|
|
20230804,144900,1246084000,25900,25900,25900,25850,470
|
|
20230804,144800,1233921250,25950,25950,25950,25950,0
|
|
20230804,144700,1233921250,25950,26000,26000,25850,217
|
|
20230804,144600,1228290850,26000,26000,26000,26000,1
|
|
20230804,144500,1228264850,25950,25950,25950,25950,0
|
|
20230804,144400,1228264850,25950,25950,25950,25950,112
|
|
20230804,144300,1225358450,25950,25950,25950,25950,0
|
|
20230804,144200,1225358450,25950,25950,25950,25950,1
|
|
20230804,144100,1225332500,26000,26100,26100,26000,613
|
|
20230804,144000,1209372200,26150,26150,26150,26150,0
|
|
20230804,143900,1209372200,26150,26150,26150,26150,0
|
|
20230804,143800,1209372200,26150,26150,26150,26150,0
|
|
20230804,143700,1209372200,26150,26150,26150,26150,1
|
|
20230804,143600,1209346050,26200,26200,26200,26200,0
|
|
20230804,143500,1209346050,26200,26200,26200,26200,2
|
|
20230804,143400,1209293650,26150,26150,26150,26150,0
|
|
20230804,143300,1209293650,26150,26150,26150,26150,3
|
|
20230804,143200,1209215200,26150,26250,26250,26150,786
|
|
20230804,143100,1188618000,26250,26250,26250,26250,55
|
|
20230804,143000,1187174250,26250,26250,26250,26250,31
|
|
20230804,142900,1186360500,26250,26250,26300,26250,288
|
|
20230804,142800,1178800250,26250,26150,26250,26150,2257
|
|
20230804,142700,1119593300,26150,26150,26150,26150,163
|
|
20230804,142600,1115330850,26150,26100,26150,26100,693
|
|
20230804,142500,1097224950,26050,26050,26050,26050,291
|
|
20230804,142400,1089644400,26000,26000,26000,26000,0
|
|
20230804,142300,1089644400,26000,26000,26000,26000,20
|
|
20230804,142200,1089124400,26000,26000,26000,26000,237
|
|
20230804,142100,1082962400,25950,25950,25950,25950,0
|
|
20230804,142000,1082962400,25950,25950,25950,25950,1
|
|
20230804,141900,1082936450,25950,25950,25950,25950,1
|
|
20230804,141800,1082910500,25950,25950,25950,25950,0
|
|
20230804,141700,1082910500,25950,25950,25950,25950,8
|
|
20230804,141600,1082702900,25950,25950,25950,25950,0
|
|
20230804,141500,1082702900,25950,25950,25950,25950,116
|
|
20230804,141400,1079692700,25950,25950,25950,25950,13
|
|
20230804,141300,1079355350,25950,25950,25950,25950,0
|
|
20230804,141200,1079355350,25950,25950,25950,25950,20
|
|
20230804,141100,1078836350,25900,25800,25900,25800,234
|
|
20230804,141000,1072778150,25800,25800,25800,25800,1
|
|
20230804,140900,1072752350,25800,25800,25800,25800,1
|
|
20230804,140800,1072726550,25800,25900,25900,25800,2
|
|
20230804,140700,1072674850,25850,25800,25850,25800,32
|
|
20230804,140600,1071849200,25850,25850,25850,25850,0
|
|
20230804,140500,1071849200,25850,25900,25900,25850,29
|
|
20230804,140400,1071099500,25850,25850,25850,25850,31
|
|
20230804,140300,1070298150,25850,25850,25850,25850,0
|
|
20230804,140200,1070298150,25850,25850,25850,25850,0
|
|
20230804,140100,1070298150,25850,25850,25850,25850,161
|
|
20230804,140000,1066136300,25800,25850,25850,25800,20
|
|
20230804,135900,1065620050,25850,25850,25850,25850,0
|
|
20230804,135800,1065620050,25850,25850,25850,25850,139
|
|
20230804,135700,1062026900,25850,25850,25850,25850,3
|
|
20230804,135600,1061949350,25850,25900,25900,25850,101
|
|
20230804,135500,1059333500,25900,25900,25900,25900,1
|
|
20230804,135400,1059307600,25800,25800,25800,25800,23
|
|
20230804,135300,1058714200,25900,25900,25900,25900,1
|
|
20230804,135200,1058688300,25700,25900,25900,25700,2500
|
|
20230804,135100,994117950,25900,25900,25900,25900,0
|
|
20230804,135000,994117950,25900,25900,25900,25900,3
|
|
20230804,134900,994040250,25900,25900,25900,25900,0
|
|
20230804,134800,994040250,25900,25900,25900,25900,0
|
|
20230804,134700,994040250,25900,25900,25900,25900,45
|
|
20230804,134600,992874750,25900,25900,25900,25900,1
|
|
20230804,134500,992848850,25900,25900,25900,25900,150
|
|
20230804,134400,988963850,25900,25900,25900,25900,0
|
|
20230804,134300,988963850,25900,25900,25900,25900,1
|
|
20230804,134200,988937950,25900,25900,25900,25900,174
|
|
20230804,134100,984431350,25900,25900,25900,25900,1
|
|
20230804,134000,984405450,25850,25900,25900,25850,31
|
|
20230804,133900,983603200,25900,25900,25900,25900,160
|
|
20230804,133800,979459200,25900,25900,25900,25900,35
|
|
20230804,133700,978552700,25900,25900,25900,25900,0
|
|
20230804,133600,978552700,25900,25900,25900,25900,0
|
|
20230804,133500,978552700,25900,25900,25900,25900,0
|
|
20230804,133400,978552700,25900,25900,25900,25900,166
|
|
20230804,133300,974253300,25900,25900,25900,25900,30
|
|
20230804,133200,973476300,25900,25900,25900,25900,0
|
|
20230804,133100,973476300,25900,25900,25900,25900,5
|
|
20230804,133000,973346800,25950,25950,25950,25950,1
|
|
20230804,132900,973320850,25900,25900,25900,25900,0
|
|
20230804,132800,973320850,25900,25900,25900,25900,0
|
|
20230804,132700,973320850,25900,25900,25900,25900,0
|
|
20230804,132600,973320850,25900,26000,26000,25900,86
|
|
20230804,132500,971085450,26000,26000,26000,26000,1
|
|
20230804,132400,971059450,26000,26000,26000,26000,1
|
|
20230804,132300,971033450,26000,26000,26000,26000,0
|
|
20230804,132200,971033450,26000,26000,26000,26000,1
|
|
20230804,132100,971007450,26000,26000,26000,26000,0
|
|
20230804,132000,971007450,26000,26000,26000,26000,0
|
|
20230804,131900,971007450,26000,26000,26000,26000,0
|
|
20230804,131800,971007450,26000,26000,26000,26000,0
|
|
20230804,131700,971007450,26000,26000,26000,26000,0
|
|
20230804,131600,971007450,26000,26000,26000,26000,106
|
|
20230804,131500,968251450,25850,25850,25850,25850,0
|
|
20230804,131400,968251450,25850,25850,25850,25850,15
|
|
20230804,131300,967863700,25900,25900,25900,25900,1
|
|
20230804,131200,967837800,25850,25850,25850,25850,2
|
|
20230804,131100,967786100,25850,25850,25850,25850,16
|
|
20230804,131000,967372500,25850,25900,25900,25850,7
|
|
20230804,130900,967191250,25850,25850,25850,25850,6
|
|
20230804,130800,967036150,25850,25850,25850,25850,0
|
|
20230804,130700,967036150,25850,25850,25850,25850,11
|
|
20230804,130600,966751800,25900,25900,25900,25900,1
|
|
20230804,130500,966725900,25850,25850,25850,25850,0
|
|
20230804,130400,966725900,25850,25900,25900,25850,38
|
|
20230804,130300,965742150,25850,25850,25850,25850,0
|
|
20230804,130200,965742150,25850,26000,26000,25850,800
|
|
20230804,130100,945022200,26000,26000,26000,26000,0
|
|
20230804,130000,945022200,26000,26000,26000,26000,1
|
|
20230804,125900,944996200,26050,26050,26050,26050,100
|
|
20230804,125800,942391200,26050,26050,26050,26050,78
|
|
20230804,125700,940359300,26000,26000,26000,26000,1
|
|
20230804,125600,940333300,26000,26000,26000,26000,0
|
|
20230804,125500,940333300,26000,26000,26000,26000,0
|
|
20230804,125400,940333300,26000,26000,26000,26000,0
|
|
20230804,125300,940333300,26000,25950,26000,25950,261
|
|
20230804,125200,933547700,25950,25950,25950,25950,0
|
|
20230804,125100,933547700,25950,25950,25950,25950,36
|
|
20230804,125000,932613500,25900,25900,25900,25900,10
|
|
20230804,124900,932354500,25900,25900,25900,25900,0
|
|
20230804,124800,932354500,25900,25900,25900,25900,1
|
|
20230804,124700,932328600,25900,25900,25900,25900,0
|
|
20230804,124600,932328600,25900,25900,25900,25900,10
|
|
20230804,124500,932069600,25900,25900,25900,25900,100
|
|
20230804,124400,929479600,25900,25900,25900,25900,0
|
|
20230804,124300,929479600,25900,25950,25950,25900,127
|
|
20230804,124200,926186200,25950,25950,25950,25950,0
|
|
20230804,124100,926186200,25950,25950,25950,25950,5
|
|
20230804,124000,926056450,25950,25950,25950,25950,0
|
|
20230804,123900,926056450,25950,26000,26000,25950,13
|
|
20230804,123800,925718500,26000,26000,26000,26000,3
|
|
20230804,123700,925640500,26000,26000,26000,26000,0
|
|
20230804,123600,925640500,26000,26000,26000,25950,21
|
|
20230804,123500,925095450,26050,26000,26050,26000,50
|
|
20230804,123400,923794850,25950,25950,25950,25950,0
|
|
20230804,123300,923794850,25950,25950,25950,25950,0
|
|
20230804,123200,923794850,25950,25950,25950,25950,0
|
|
20230804,123100,923794850,25950,25950,25950,25950,0
|
|
20230804,123000,923794850,25950,25950,25950,25950,13
|
|
20230804,122900,923457500,26000,26000,26000,26000,0
|
|
20230804,122800,923457500,26000,26000,26000,26000,16
|
|
20230804,122700,923041500,26000,26000,26000,26000,40
|
|
20230804,122600,922001500,26000,25950,26000,25950,45
|
|
20230804,122500,920831550,25950,25950,25950,25950,62
|
|
20230804,122400,919222650,25950,25950,25950,25950,0
|
|
20230804,122300,919222650,25950,25950,25950,25950,1
|
|
20230804,122200,919196700,25950,25950,25950,25950,15
|
|
20230804,122100,918807450,26050,26050,26050,26050,0
|
|
20230804,122000,918807450,26050,26050,26050,26050,10
|
|
20230804,121900,918546950,25950,25950,25950,25950,10
|
|
20230804,121800,918287450,25950,25950,25950,25950,0
|
|
20230804,121700,918287450,25950,25950,25950,25950,0
|
|
20230804,121600,918287450,25950,25950,25950,25950,0
|
|
20230804,121500,918287450,25950,25950,25950,25950,0
|
|
20230804,121400,918287450,25950,26000,26000,25950,19
|
|
20230804,121300,917794000,26000,26000,26000,26000,7
|
|
20230804,121200,917612000,26000,26000,26000,26000,16
|
|
20230804,121100,917196000,26000,26000,26000,26000,0
|
|
20230804,121000,917196000,26000,25950,26000,25950,30
|
|
20230804,120900,916416200,25900,25900,25900,25900,0
|
|
20230804,120800,916416200,25900,25900,25900,25900,0
|
|
20230804,120700,916416200,25900,25900,25900,25900,0
|
|
20230804,120600,916416200,25900,25950,25950,25900,47
|
|
20230804,120500,915197300,25950,25900,25950,25900,24
|
|
20230804,120400,914574550,25900,25900,25900,25900,25
|
|
20230804,120300,913927050,25900,25900,25900,25900,0
|
|
20230804,120200,913927050,25900,25900,25900,25900,1
|
|
20230804,120100,913901150,25900,25900,25900,25900,0
|
|
20230804,120000,913901150,25900,25900,25900,25900,0
|
|
20230804,115900,913901150,25900,25900,25900,25900,0
|
|
20230804,115800,913901150,25900,25900,25900,25900,34
|
|
20230804,115700,913020550,25950,25950,25950,25950,33
|
|
20230804,115600,912164200,25900,25900,25900,25900,0
|
|
20230804,115500,912164200,25900,25900,25900,25900,31
|
|
20230804,115400,911361300,25900,25900,25900,25900,0
|
|
20230804,115300,911361300,25900,25900,25900,25900,0
|
|
20230804,115200,911361300,25900,25900,25900,25900,1
|
|
20230804,115100,911335400,25900,25900,25900,25900,6
|
|
20230804,115000,911180000,25950,25950,25950,25950,0
|
|
20230804,114900,911180000,25950,25950,25950,25950,13
|
|
20230804,114800,910842650,25950,25900,25950,25900,165
|
|
20230804,114700,906563050,25900,26000,26000,25900,444
|
|
20230804,114600,895059900,26000,26000,26000,26000,0
|
|
20230804,114500,895059900,26000,26000,26000,26000,22
|
|
20230804,114400,894487900,26050,26050,26050,26050,0
|
|
20230804,114300,894487900,26050,26050,26050,26050,0
|
|
20230804,114200,894487900,26050,26050,26050,26050,0
|
|
20230804,114100,894487900,26050,26050,26050,26050,0
|
|
20230804,114000,894487900,26050,26050,26050,26050,5
|
|
20230804,113900,894357650,26100,26100,26100,26100,1
|
|
20230804,113800,894331550,26100,26100,26100,26100,15
|
|
20230804,113700,893940050,26100,26100,26100,26100,20
|
|
20230804,113600,893418050,26050,26050,26050,26050,0
|
|
20230804,113500,893418050,26050,26050,26050,26050,4
|
|
20230804,113400,893313850,26050,26050,26050,26050,134
|
|
20230804,113300,889823150,26050,25950,26050,25950,186
|
|
20230804,113200,884987050,25950,25900,25950,25900,1447
|
|
20230804,113100,847456500,25900,25900,25900,25900,0
|
|
20230804,113000,847456500,25900,25950,25950,25900,39
|
|
20230804,112900,846444500,25950,25900,25950,25900,15
|
|
20230804,112800,846055600,25900,25900,25900,25900,0
|
|
20230804,112700,846055600,25900,25900,25900,25900,1
|
|
20230804,112600,846029700,25900,25900,25900,25900,1
|
|
20230804,112500,846003800,25900,25900,25900,25900,1
|
|
20230804,112400,845977900,25900,25900,25900,25900,113
|
|
20230804,112300,843051200,25900,25900,25900,25900,3
|
|
20230804,112200,842973500,25900,25900,25900,25900,1
|
|
20230804,112100,842947600,25900,25950,25950,25900,115
|
|
20230804,112000,839963600,25900,25900,25900,25900,0
|
|
20230804,111900,839963600,25900,25900,25900,25900,21
|
|
20230804,111800,839419700,25850,25850,25850,25850,0
|
|
20230804,111700,839419700,25850,25900,25900,25850,14
|
|
20230804,111600,839057200,25900,25900,25950,25900,44
|
|
20230804,111500,837917500,25900,25900,25900,25900,2
|
|
20230804,111400,837865700,25900,25900,25900,25900,0
|
|
20230804,111300,837865700,25900,25900,25900,25900,12
|
|
20230804,111200,837554900,25900,25900,25900,25900,7
|
|
20230804,111100,837373600,25900,25900,25900,25900,220
|
|
20230804,111000,831675600,25900,25900,25900,25900,30
|
|
20230804,110900,830898600,25900,25900,25900,25900,10
|
|
20230804,110800,830639600,25950,25950,25950,25950,0
|
|
20230804,110700,830639600,25950,25950,25950,25950,2
|
|
20230804,110600,830587700,25900,25900,25900,25900,21
|
|
20230804,110500,830043800,25900,25950,25950,25900,455
|
|
20230804,110400,818252400,25950,25950,25950,25950,46
|
|
20230804,110300,817058700,26000,26000,26000,26000,15
|
|
20230804,110200,816668700,25950,26000,26000,25950,12
|
|
20230804,110100,816357050,25950,25950,25950,25950,26
|
|
20230804,110000,815682350,26000,26000,26000,26000,0
|
|
20230804,105900,815682350,26000,26000,26000,26000,2
|
|
20230804,105800,815630350,26000,26000,26000,26000,291
|
|
20230804,105700,808064350,26000,26000,26000,26000,200
|
|
20230804,105600,802864350,26000,26000,26000,26000,10
|
|
20230804,105500,802604350,26000,26000,26000,26000,25
|
|
20230804,105400,801954350,26000,26000,26000,26000,0
|
|
20230804,105300,801954350,26000,26000,26000,26000,27
|
|
20230804,105200,801252350,26000,26000,26000,26000,257
|
|
20230804,105100,794570350,26000,26000,26000,26000,41
|
|
20230804,105000,793504350,26000,26000,26000,26000,86
|
|
20230804,104900,791268350,26000,26000,26000,26000,0
|
|
20230804,104800,791268350,26000,26000,26000,26000,105
|
|
20230804,104700,788538350,26000,26000,26000,26000,50
|
|
20230804,104600,787238350,26050,26050,26050,26050,1
|
|
20230804,104500,787212300,26050,26050,26050,26050,1
|
|
20230804,104400,787186250,26050,26050,26050,26050,20
|
|
20230804,104300,786665250,26050,26050,26050,26050,17
|
|
20230804,104200,786222400,26050,26000,26050,26000,39
|
|
20230804,104100,785206750,26000,26000,26000,26000,8
|
|
20230804,104000,784998750,26000,26000,26000,26000,0
|
|
20230804,103900,784998750,26000,26000,26000,26000,44
|
|
20230804,103800,783854750,26050,26050,26050,26050,0
|
|
20230804,103700,783854750,26050,26100,26100,26050,3
|
|
20230804,103600,783776550,26000,26000,26000,26000,100
|
|
20230804,103500,781176550,26000,26000,26050,26000,46
|
|
20230804,103400,779979600,26050,26050,26050,26050,1
|
|
20230804,103300,779953550,26000,26000,26000,26000,11
|
|
20230804,103200,779667550,26000,26000,26000,26000,48
|
|
20230804,103100,778419550,26000,26050,26050,26000,4
|
|
20230804,103000,778315400,26000,26050,26050,26000,13
|
|
20230804,102900,777977350,26000,26000,26000,26000,13
|
|
20230804,102800,777639350,26050,26050,26050,26050,3
|
|
20230804,102700,777561200,26050,26050,26050,26050,0
|
|
20230804,102600,777561200,26050,26050,26050,26050,0
|
|
20230804,102500,777561200,26050,26050,26050,26050,38
|
|
20230804,102400,776571300,26050,26050,26050,26050,44
|
|
20230804,102300,775425100,26050,26050,26050,26050,15
|
|
20230804,102200,775034350,26050,26100,26100,26050,88
|
|
20230804,102100,772740450,26050,26050,26050,26050,1
|
|
20230804,102000,772714400,26050,26050,26050,26050,19
|
|
20230804,101900,772219450,26050,26050,26050,26050,9
|
|
20230804,101800,771985000,26050,26100,26100,26050,13
|
|
20230804,101700,771646200,26050,26050,26050,26050,10
|
|
20230804,101600,771385700,26050,26050,26100,26050,58
|
|
20230804,101500,769873800,26050,26050,26050,26050,86
|
|
20230804,101400,767633500,26050,26050,26050,26050,42
|
|
20230804,101300,766539400,26100,26100,26100,26100,80
|
|
20230804,101200,764451400,26100,26150,26150,26100,88
|
|
20230804,101100,762150600,26150,26150,26150,26150,8
|
|
20230804,101000,761941400,26150,26200,26200,26150,56
|
|
20230804,100900,760476050,26200,26200,26200,26150,207
|
|
20230804,100800,755052700,26250,26200,26250,26200,431
|
|
20230804,100700,743760150,26200,26200,26250,26200,61
|
|
20230804,100600,742161900,26200,26250,26250,26200,161
|
|
20230804,100500,737935700,26200,26150,26300,26150,2434
|
|
20230804,100400,674044750,26100,26050,26100,26050,6
|
|
20230804,100300,673888400,26100,26050,26100,26050,333
|
|
20230804,100200,665208350,26000,26000,26000,26000,0
|
|
20230804,100100,665208350,26000,26000,26000,26000,0
|
|
20230804,100000,665208350,26000,26050,26050,26000,60
|
|
20230804,095900,663645800,26000,26000,26000,26000,1
|
|
20230804,095800,663619800,26000,26000,26000,26000,2
|
|
20230804,095700,663567800,25950,25950,25950,25950,22
|
|
20230804,095600,662996900,26000,25950,26000,25950,13
|
|
20230804,095500,662659500,25950,25950,25950,25950,2
|
|
20230804,095400,662607600,25850,25900,25900,25850,429
|
|
20230804,095300,651503700,25900,25900,25900,25900,2
|
|
20230804,095200,651451900,25850,25850,25850,25850,0
|
|
20230804,095100,651451900,25850,26000,26000,25850,354
|
|
20230804,095000,642280150,26000,26000,26000,26000,412
|
|
20230804,094900,631568150,26050,26050,26050,26050,4
|
|
20230804,094800,631463950,26100,26100,26100,26100,31
|
|
20230804,094700,630654850,26150,26150,26150,26150,1
|
|
20230804,094600,630628700,26100,26100,26100,26100,17
|
|
20230804,094500,630185000,26100,26100,26100,26100,149
|
|
20230804,094400,626296100,26150,26150,26150,26100,37
|
|
20230804,094300,625329150,26150,26150,26150,26100,57
|
|
20230804,094200,623841100,26100,26100,26100,26100,6
|
|
20230804,094100,623684500,26100,26100,26100,26100,2
|
|
20230804,094000,623632300,26100,26150,26150,26100,1508
|
|
20230804,093900,584245700,26150,26150,26150,26150,21
|
|
20230804,093800,583696550,26150,26150,26150,26150,152
|
|
20230804,093700,579721750,26200,26150,26200,26150,323
|
|
20230804,093600,571275250,26150,26200,26200,26150,30
|
|
20230804,093500,570489800,26200,26150,26200,26150,47
|
|
20230804,093400,569260650,26200,26150,26200,26100,218
|
|
20230804,093300,563549700,26100,26100,26150,26100,28
|
|
20230804,093200,562818200,26150,26250,26250,26150,1085
|
|
20230804,093100,534371000,26250,26250,26250,26250,89
|
|
20230804,093000,532034750,26200,26150,26200,26150,180
|
|
20230804,092900,527321550,26200,26250,26250,26200,799
|
|
20230804,092800,506375950,26200,26100,26200,26100,78
|
|
20230804,092700,504336450,26000,25950,26000,25950,224
|
|
20230804,092600,498520900,25900,25900,25900,25850,43
|
|
20230804,092500,497407250,25950,25900,25950,25850,2005
|
|
20230804,092400,445464050,25900,26000,26000,25900,255
|
|
20230804,092300,438837850,26000,26100,26100,26000,223
|
|
20230804,092200,433019650,26200,26300,26350,26200,1363
|
|
20230804,092100,397239000,26300,26350,26350,26300,2047
|
|
20230804,092000,343317750,26350,26050,26350,26050,1832
|
|
20230804,091900,295177600,26150,26100,26200,26100,2464
|
|
20230804,091800,230686300,26100,26100,26150,26100,391
|
|
20230804,091700,220464200,26150,26000,26150,26000,360
|
|
20230804,091600,211076600,26000,26000,26000,26000,32
|
|
20230804,091500,210244600,26000,26000,26050,26000,251
|
|
20230804,091400,203708500,26000,26000,26000,25950,635
|
|
20230804,091300,187198850,25950,25950,25950,25950,104
|
|
20230804,091200,184500050,25950,25850,25950,25850,192
|
|
20230804,091100,179519350,25850,25800,25950,25800,160
|
|
20230804,091000,175381300,25800,25800,25850,25800,209
|
|
20230804,090900,169989050,25800,25800,25900,25800,226
|
|
20230804,090800,164157950,25800,25850,25850,25800,211
|
|
20230804,090700,158708150,25950,25950,26000,25850,736
|
|
20230804,090600,139600300,26000,25850,26000,25850,3616
|
|
20230804,090500,45615250,25850,25750,25900,25750,405
|
|
20230804,090400,35140950,25750,25700,25750,25700,265
|
|
20230804,090300,28321800,25700,25650,25700,25650,283
|
|
20230804,090200,21055400,25650,25600,25650,25600,251
|
|
20230804,090100,14628000,25600,25600,25650,25550,296
|
|
20230804,090000,7050150,25250,25550,25550,25250,277
|