610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190700,1688867950,24850,24850,24850,24850,1647
|
|
20230822,190600,1688867950,24850,24850,24850,24850,0
|
|
20230822,190500,1688867950,24850,24850,24850,24850,0
|
|
20230822,190400,1688867950,24850,24850,24850,24850,0
|
|
20230822,190300,1688867950,24850,24850,24850,24850,0
|
|
20230822,190200,1688867950,24850,24850,24850,24850,0
|
|
20230822,190100,1688867950,24850,24850,24850,24850,0
|
|
20230822,190000,1688867950,24850,24850,24850,24850,0
|
|
20230822,185900,1688867950,24850,24850,24850,24850,0
|
|
20230822,185800,1688867950,24850,24850,24850,24850,0
|
|
20230822,185700,1688867950,24850,24850,24850,24850,0
|
|
20230822,185600,1688867950,24850,24850,24850,24850,0
|
|
20230822,185500,1688867950,24850,24850,24850,24850,0
|
|
20230822,185400,1688867950,24850,24850,24850,24850,0
|
|
20230822,185300,1688867950,24850,24850,24850,24850,0
|
|
20230822,185200,1688867950,24850,24850,24850,24850,0
|
|
20230822,185100,1688867950,24850,24850,24850,24850,0
|
|
20230822,185000,1688867950,24850,24850,24850,24850,0
|
|
20230822,184900,1688867950,24850,24850,24850,24850,0
|
|
20230822,184800,1688867950,24850,24850,24850,24850,0
|
|
20230822,184700,1688867950,24850,24850,24850,24850,0
|
|
20230822,184600,1688867950,24850,24850,24850,24850,0
|
|
20230822,184500,1688867950,24850,24850,24850,24850,0
|
|
20230822,184400,1688867950,24850,24850,24850,24850,0
|
|
20230822,184300,1688867950,24850,24850,24850,24850,0
|
|
20230822,184200,1688867950,24850,24850,24850,24850,0
|
|
20230822,184100,1688867950,24850,24850,24850,24850,0
|
|
20230822,184000,1688867950,24850,24850,24850,24850,0
|
|
20230822,183900,1688867950,24850,24850,24850,24850,0
|
|
20230822,183800,1688867950,24850,24850,24850,24850,0
|
|
20230822,183700,1688867950,24850,24850,24850,24850,1647
|
|
20230822,183600,1688867950,24850,24850,24850,24850,0
|
|
20230822,183500,1688867950,24850,24850,24850,24850,0
|
|
20230822,183400,1688867950,24850,24850,24850,24850,0
|
|
20230822,183300,1688867950,24850,24850,24850,24850,0
|
|
20230822,183200,1688867950,24850,24850,24850,24850,0
|
|
20230822,183100,1688867950,24850,24850,24850,24850,0
|
|
20230822,183000,1688867950,24850,24850,24850,24850,0
|
|
20230822,182900,1688867950,24850,24850,24850,24850,0
|
|
20230822,182800,1688867950,24850,24850,24850,24850,0
|
|
20230822,182700,1688867950,24850,24850,24850,24850,0
|
|
20230822,182600,1688867950,24850,24850,24850,24850,0
|
|
20230822,182500,1688867950,24850,24850,24850,24850,0
|
|
20230822,182400,1688867950,24850,24850,24850,24850,0
|
|
20230822,182300,1688867950,24850,24850,24850,24850,0
|
|
20230822,182200,1688867950,24850,24850,24850,24850,0
|
|
20230822,182100,1688867950,24850,24850,24850,24850,0
|
|
20230822,182000,1688867950,24850,24850,24850,24850,0
|
|
20230822,181900,1688867950,24850,24850,24850,24850,0
|
|
20230822,181800,1688867950,24850,24850,24850,24850,0
|
|
20230822,181700,1688867950,24850,24850,24850,24850,0
|
|
20230822,181600,1688867950,24850,24850,24850,24850,0
|
|
20230822,181500,1688867950,24850,24850,24850,24850,0
|
|
20230822,181400,1688867950,24850,24850,24850,24850,0
|
|
20230822,181300,1688867950,24850,24850,24850,24850,0
|
|
20230822,181200,1688867950,24850,24850,24850,24850,0
|
|
20230822,181100,1688867950,24850,24850,24850,24850,0
|
|
20230822,181000,1688867950,24850,24850,24850,24850,0
|
|
20230822,180900,1688867950,24850,24850,24850,24850,0
|
|
20230822,180800,1688867950,24850,24850,24850,24850,0
|
|
20230822,180700,1688867950,24850,24850,24850,24850,1647
|
|
20230822,180600,1688867950,24850,24850,24850,24850,0
|
|
20230822,180500,1688867950,24850,24850,24850,24850,0
|
|
20230822,180400,1688867950,24850,24850,24850,24850,0
|
|
20230822,180300,1688867950,24850,24850,24850,24850,0
|
|
20230822,180200,1688867950,24850,24850,24850,24850,0
|
|
20230822,180100,1688867950,24850,24850,24850,24850,0
|
|
20230822,180000,1688867950,24850,24850,24850,24850,0
|
|
20230822,175900,1688867950,24850,24850,24850,24850,0
|
|
20230822,175800,1688867950,24850,24850,24850,24850,0
|
|
20230822,175700,1688867950,24850,24850,24850,24850,0
|
|
20230822,175600,1688867950,24850,24850,24850,24850,0
|
|
20230822,175500,1688867950,24850,24850,24850,24850,0
|
|
20230822,175400,1688867950,24850,24850,24850,24850,0
|
|
20230822,175300,1688867950,24850,24850,24850,24850,0
|
|
20230822,175200,1688867950,24850,24850,24850,24850,0
|
|
20230822,175100,1688867950,24850,24850,24850,24850,0
|
|
20230822,175000,1688867950,24850,24850,24850,24850,0
|
|
20230822,174900,1688867950,24850,24850,24850,24850,0
|
|
20230822,174800,1688867950,24850,24850,24850,24850,0
|
|
20230822,174700,1688867950,24850,24850,24850,24850,0
|
|
20230822,174600,1688867950,24850,24850,24850,24850,0
|
|
20230822,174500,1688867950,24850,24850,24850,24850,0
|
|
20230822,174400,1688867950,24850,24850,24850,24850,0
|
|
20230822,174300,1688867950,24850,24850,24850,24850,0
|
|
20230822,174200,1688867950,24850,24850,24850,24850,0
|
|
20230822,174100,1688867950,24850,24850,24850,24850,0
|
|
20230822,174000,1688867950,24850,24850,24850,24850,0
|
|
20230822,173900,1688867950,24850,24850,24850,24850,0
|
|
20230822,173800,1688867950,24850,24850,24850,24850,0
|
|
20230822,173700,1688867950,24850,24850,24850,24850,1647
|
|
20230822,173600,1688867950,24850,24850,24850,24850,0
|
|
20230822,173500,1688867950,24850,24850,24850,24850,0
|
|
20230822,173400,1688867950,24850,24850,24850,24850,0
|
|
20230822,173300,1688867950,24850,24850,24850,24850,0
|
|
20230822,173200,1688867950,24850,24850,24850,24850,0
|
|
20230822,173100,1688867950,24850,24850,24850,24850,0
|
|
20230822,173000,1688867950,24850,24850,24850,24850,0
|
|
20230822,172900,1688867950,24850,24850,24850,24850,0
|
|
20230822,172800,1688867950,24850,24850,24850,24850,0
|
|
20230822,172700,1688867950,24850,24850,24850,24850,0
|
|
20230822,172600,1688867950,24850,24850,24850,24850,0
|
|
20230822,172500,1688867950,24850,24850,24850,24850,0
|
|
20230822,172400,1688867950,24850,24850,24850,24850,0
|
|
20230822,172300,1688867950,24850,24850,24850,24850,0
|
|
20230822,172200,1688867950,24850,24850,24850,24850,0
|
|
20230822,172100,1688867950,24850,24850,24850,24850,0
|
|
20230822,172000,1688867950,24850,24850,24850,24850,0
|
|
20230822,171900,1688867950,24850,24850,24850,24850,0
|
|
20230822,171800,1688867950,24850,24850,24850,24850,0
|
|
20230822,171700,1688867950,24850,24850,24850,24850,0
|
|
20230822,171600,1688867950,24850,24850,24850,24850,0
|
|
20230822,171500,1688867950,24850,24850,24850,24850,0
|
|
20230822,171400,1688867950,24850,24850,24850,24850,0
|
|
20230822,171300,1688867950,24850,24850,24850,24850,0
|
|
20230822,171200,1688867950,24850,24850,24850,24850,0
|
|
20230822,171100,1688867950,24850,24850,24850,24850,0
|
|
20230822,171000,1688867950,24850,24850,24850,24850,0
|
|
20230822,170900,1688867950,24850,24850,24850,24850,0
|
|
20230822,170800,1688867950,24850,24850,24850,24850,0
|
|
20230822,170700,1688867950,24850,24850,24850,24850,1647
|
|
20230822,170600,1688867950,24850,24850,24850,24850,0
|
|
20230822,170500,1688867950,24850,24850,24850,24850,0
|
|
20230822,170400,1688867950,24850,24850,24850,24850,0
|
|
20230822,170300,1688867950,24850,24850,24850,24850,0
|
|
20230822,170200,1688867950,24850,24850,24850,24850,0
|
|
20230822,170100,1688867950,24850,24850,24850,24850,0
|
|
20230822,170000,1688867950,24850,24850,24850,24850,0
|
|
20230822,165900,1688867950,24850,24850,24850,24850,0
|
|
20230822,165800,1688867950,24850,24850,24850,24850,0
|
|
20230822,165700,1688867950,24850,24850,24850,24850,0
|
|
20230822,165600,1688867950,24850,24850,24850,24850,0
|
|
20230822,165500,1688867950,24850,24850,24850,24850,0
|
|
20230822,165400,1688867950,24850,24850,24850,24850,0
|
|
20230822,165300,1688867950,24850,24850,24850,24850,0
|
|
20230822,165200,1688867950,24850,24850,24850,24850,0
|
|
20230822,165100,1688867950,24850,24850,24850,24850,0
|
|
20230822,165000,1688867950,24850,24850,24850,24850,0
|
|
20230822,164900,1688867950,24850,24850,24850,24850,0
|
|
20230822,164800,1688867950,24850,24850,24850,24850,0
|
|
20230822,164700,1688867950,24850,24850,24850,24850,0
|
|
20230822,164600,1688867950,24850,24850,24850,24850,0
|
|
20230822,164500,1688867950,24850,24850,24850,24850,0
|
|
20230822,164400,1688867950,24850,24850,24850,24850,0
|
|
20230822,164300,1688867950,24850,24850,24850,24850,0
|
|
20230822,164200,1688867950,24850,24850,24850,24850,0
|
|
20230822,164100,1688867950,24850,24850,24850,24850,0
|
|
20230822,164000,1688867950,24850,24850,24850,24850,0
|
|
20230822,163900,1688867950,24850,24850,24850,24850,0
|
|
20230822,163800,1688867950,24850,24850,24850,24850,0
|
|
20230822,163700,1688867950,24850,24850,24850,24850,1647
|
|
20230822,163600,1688867950,24850,24850,24850,24850,0
|
|
20230822,163500,1688867950,24850,24850,24850,24850,0
|
|
20230822,163400,1688867950,24850,24850,24850,24850,0
|
|
20230822,163300,1688867950,24850,24850,24850,24850,0
|
|
20230822,163200,1688867950,24850,24850,24850,24850,0
|
|
20230822,163100,1688867950,24850,24850,24850,24850,0
|
|
20230822,163000,1688867950,24850,24850,24850,24850,0
|
|
20230822,162900,1688867950,24850,24850,24850,24850,0
|
|
20230822,162800,1688867950,24850,24850,24850,24850,0
|
|
20230822,162700,1688867950,24850,24850,24850,24850,0
|
|
20230822,162600,1688867950,24850,24850,24850,24850,0
|
|
20230822,162500,1688867950,24850,24850,24850,24850,0
|
|
20230822,162400,1688867950,24850,24850,24850,24850,0
|
|
20230822,162300,1688867950,24850,24850,24850,24850,0
|
|
20230822,162200,1688867950,24850,24850,24850,24850,0
|
|
20230822,162100,1688867950,24850,24850,24850,24850,0
|
|
20230822,162000,1688867950,24850,24850,24850,24850,0
|
|
20230822,161900,1688867950,24850,24850,24850,24850,0
|
|
20230822,161800,1688867950,24850,24850,24850,24850,0
|
|
20230822,161700,1688867950,24850,24850,24850,24850,0
|
|
20230822,161600,1688867950,24850,24850,24850,24850,0
|
|
20230822,161500,1688867950,24850,24850,24850,24850,0
|
|
20230822,161400,1688867950,24850,24850,24850,24850,0
|
|
20230822,161300,1688867950,24850,24850,24850,24850,0
|
|
20230822,161200,1688867950,24850,24850,24850,24850,0
|
|
20230822,161100,1688867950,24850,24850,24850,24850,0
|
|
20230822,161000,1688867950,24850,24850,24850,24850,0
|
|
20230822,160900,1688867950,24850,24850,24850,24850,0
|
|
20230822,160800,1688867950,24850,24850,24850,24850,0
|
|
20230822,160700,1688867950,24850,24850,24850,24850,1647
|
|
20230822,160600,1688867950,24850,24850,24850,24850,0
|
|
20230822,160500,1688867950,24850,24850,24850,24850,0
|
|
20230822,160400,1688867950,24850,24850,24850,24850,0
|
|
20230822,160300,1688867950,24850,24850,24850,24850,0
|
|
20230822,160200,1688867950,24850,24850,24850,24850,0
|
|
20230822,160100,1688867950,24850,24850,24850,24850,0
|
|
20230822,160000,1688867950,24850,24850,24850,24850,0
|
|
20230822,155900,1688867950,24850,24850,24850,24850,0
|
|
20230822,155800,1688867950,24850,24850,24850,24850,0
|
|
20230822,155700,1688867950,24850,24850,24850,24850,0
|
|
20230822,155600,1688867950,24850,24850,24850,24850,0
|
|
20230822,155500,1688867950,24850,24850,24850,24850,0
|
|
20230822,155400,1688867950,24850,24850,24850,24850,0
|
|
20230822,155300,1688867950,24850,24850,24850,24850,0
|
|
20230822,155200,1688867950,24850,24850,24850,24850,0
|
|
20230822,155100,1688867950,24850,24850,24850,24850,0
|
|
20230822,155000,1688867950,24850,24850,24850,24850,0
|
|
20230822,154900,1688867950,24850,24850,24850,24850,0
|
|
20230822,154800,1688867950,24850,24850,24850,24850,0
|
|
20230822,154700,1688867950,24850,24850,24850,24850,0
|
|
20230822,154600,1688867950,24850,24850,24850,24850,0
|
|
20230822,154500,1688867950,24850,24850,24850,24850,0
|
|
20230822,154400,1688867950,24850,24850,24850,24850,0
|
|
20230822,154300,1688867950,24850,24850,24850,24850,0
|
|
20230822,154200,1688867950,24850,24850,24850,24850,0
|
|
20230822,154100,1688867950,24850,24850,24850,24850,0
|
|
20230822,154000,1688867950,24850,24850,24850,24850,0
|
|
20230822,153900,1688867950,24850,24850,24850,24850,0
|
|
20230822,153800,1688867950,24850,24850,24850,24850,0
|
|
20230822,153700,1688867950,24850,24850,24850,24850,1647
|
|
20230822,153600,1688867950,24850,24850,24850,24850,0
|
|
20230822,153500,1688867950,24850,24850,24850,24850,0
|
|
20230822,153400,1688867950,24850,24850,24850,24850,0
|
|
20230822,153300,1688867950,24850,24850,24850,24850,0
|
|
20230822,153200,1688867950,24850,24850,24850,24850,0
|
|
20230822,153100,1688867950,24850,24850,24850,24850,0
|
|
20230822,153000,1688867950,24850,24850,24850,24850,1647
|
|
20230822,152900,1647940000,24850,24850,24850,24850,0
|
|
20230822,152800,1647940000,24850,24850,24850,24850,0
|
|
20230822,152700,1647940000,24850,24850,24850,24850,0
|
|
20230822,152600,1647940000,24850,24850,24850,24850,0
|
|
20230822,152500,1647940000,24850,24850,24850,24850,0
|
|
20230822,152400,1647940000,24850,24850,24850,24850,0
|
|
20230822,152300,1647940000,24850,24850,24850,24850,0
|
|
20230822,152200,1647940000,24850,24850,24850,24850,0
|
|
20230822,152100,1647940000,24850,24850,24850,24850,0
|
|
20230822,152000,1647940000,24850,24850,24850,24850,0
|
|
20230822,151900,1647940000,24850,24900,24900,24750,50
|
|
20230822,151800,1646698600,24750,24700,24900,24700,489
|
|
20230822,151700,1634586350,24700,24650,24700,24600,143
|
|
20230822,151600,1631061300,24700,24650,24700,24650,431
|
|
20230822,151500,1620433200,24700,24700,24700,24600,537
|
|
20230822,151400,1607199700,24700,24650,24700,24650,781
|
|
20230822,151300,1587945350,24700,24700,24700,24700,20
|
|
20230822,151200,1587451350,24650,24700,24700,24650,301
|
|
20230822,151100,1580024700,24700,24650,24700,24650,128
|
|
20230822,151000,1576866000,24700,24700,24700,24700,1358
|
|
20230822,150900,1543323400,24750,24750,24750,24750,111
|
|
20230822,150800,1540576150,24850,24850,24850,24850,22
|
|
20230822,150700,1540029450,24750,24750,24800,24700,2120
|
|
20230822,150600,1487637300,24750,24700,24750,24700,118
|
|
20230822,150500,1484721000,24800,24800,24800,24800,1
|
|
20230822,150400,1484696200,24700,24700,24700,24700,82
|
|
20230822,150300,1482670800,24700,24800,24800,24700,61
|
|
20230822,150200,1481163600,24800,24750,24800,24700,1237
|
|
20230822,150100,1450549100,24750,24750,24750,24750,73
|
|
20230822,150000,1448742350,24800,24800,24800,24750,165
|
|
20230822,145900,1444650400,24800,24800,24800,24800,66
|
|
20230822,145800,1443013600,24800,24750,24800,24750,158
|
|
20230822,145700,1439098100,24750,24800,24800,24750,162
|
|
20230822,145600,1435081500,24850,24850,24900,24850,159
|
|
20230822,145500,1431127850,24850,24850,24900,24800,339
|
|
20230822,145400,1422702550,24850,24800,24850,24800,239
|
|
20230822,145300,1416767100,24850,24800,24850,24800,517
|
|
20230822,145200,1403924850,24750,24750,24800,24750,3769
|
|
20230822,145100,1310612100,24850,24750,24850,24750,60
|
|
20230822,145000,1309126900,24800,24800,24800,24800,201
|
|
20230822,144900,1304142100,24800,24750,24800,24750,274
|
|
20230822,144800,1297355450,24750,24750,24750,24750,110
|
|
20230822,144700,1294632950,24800,24800,24800,24750,30
|
|
20230822,144600,1293890350,24750,24750,24750,24750,154
|
|
20230822,144500,1290078850,24750,24800,24800,24750,4
|
|
20230822,144400,1289979800,24750,24750,24750,24750,67
|
|
20230822,144300,1288321550,24750,24750,24800,24750,71
|
|
20230822,144200,1286564250,24800,24800,24800,24800,102
|
|
20230822,144100,1284034650,24750,24750,24800,24750,176
|
|
20230822,144000,1279678600,24750,24750,24750,24750,51
|
|
20230822,143900,1278416350,24750,24750,24800,24750,96
|
|
20230822,143800,1276039700,24750,24800,24800,24750,181
|
|
20230822,143700,1271559800,24750,24750,24800,24750,153
|
|
20230822,143600,1267773000,24800,24750,24800,24750,509
|
|
20230822,143500,1255175150,24750,24800,24800,24750,62
|
|
20230822,143400,1253640400,24800,24750,24800,24750,144
|
|
20230822,143300,1250076350,24800,24800,24800,24750,23
|
|
20230822,143200,1249506950,24800,24800,24800,24750,94
|
|
20230822,143100,1247180300,24800,24800,24800,24800,134
|
|
20230822,143000,1243857100,24800,24800,24800,24800,5
|
|
20230822,142900,1243733100,24800,24800,24800,24800,0
|
|
20230822,142800,1243733100,24800,24800,24800,24800,19
|
|
20230822,142700,1243261900,24850,24750,24850,24750,127
|
|
20230822,142600,1240112400,24800,24750,24800,24750,4
|
|
20230822,142500,1240013350,24750,24750,24750,24750,102
|
|
20230822,142400,1237488850,24750,24800,24800,24750,9
|
|
20230822,142300,1237265850,24800,24750,24800,24750,22
|
|
20230822,142200,1236721250,24750,24750,24800,24750,31
|
|
20230822,142100,1235953950,24800,24750,24800,24750,54
|
|
20230822,142000,1234617400,24800,24850,24850,24750,135
|
|
20230822,141900,1231263450,24750,24800,24850,24750,520
|
|
20230822,141800,1218370700,24850,24800,24850,24800,405
|
|
20230822,141700,1208326650,24850,24800,24850,24800,2364
|
|
20230822,141600,1149699400,24800,24800,24800,24800,3
|
|
20230822,141500,1149625000,24800,24800,24800,24800,109
|
|
20230822,141400,1146921800,24850,24800,24850,24800,4
|
|
20230822,141300,1146822550,24850,24800,24850,24800,673
|
|
20230822,141200,1130130850,24850,24800,24850,24800,23
|
|
20230822,141100,1129560350,24800,24850,24850,24800,55
|
|
20230822,141000,1128193800,24850,24750,24850,24700,1499
|
|
20230822,140900,1091025450,24750,24750,24750,24700,1372
|
|
20230822,140800,1057070350,24800,24800,24800,24800,40
|
|
20230822,140700,1056078350,24750,24750,24800,24750,217
|
|
20230822,140600,1050707500,24750,24750,24750,24700,64
|
|
20230822,140500,1049126250,24750,24700,24750,24700,47
|
|
20230822,140400,1047963350,24700,24700,24750,24700,87
|
|
20230822,140300,1045814200,24700,24750,24750,24700,4
|
|
20230822,140200,1045715350,24700,24750,24750,24700,2437
|
|
20230822,140100,985400700,24750,24800,24800,24750,100
|
|
20230822,140000,982924650,24750,24750,24750,24750,62
|
|
20230822,135900,981390150,24750,24750,24750,24750,17
|
|
20230822,135800,980969400,24750,24750,24750,24750,3
|
|
20230822,135700,980895150,24800,24800,24800,24750,104
|
|
20230822,135600,978320450,24800,24750,24800,24750,110
|
|
20230822,135500,975593450,24800,24800,24800,24800,0
|
|
20230822,135400,975593450,24800,24750,24800,24750,62
|
|
20230822,135300,974058900,24850,24800,24850,24800,7
|
|
20230822,135200,973885200,24750,24800,24800,24750,28
|
|
20230822,135100,973191700,24800,24750,24800,24750,65
|
|
20230822,135000,971582900,24750,24750,24750,24750,3
|
|
20230822,134900,971508650,24750,24800,24800,24750,64
|
|
20230822,134800,969924500,24850,24800,24850,24800,5
|
|
20230822,134700,969800400,24750,24800,24800,24750,92
|
|
20230822,134600,967521400,24800,24800,24800,24800,94
|
|
20230822,134500,965190200,24800,24800,24800,24800,3
|
|
20230822,134400,965115800,24850,24800,24850,24800,1265
|
|
20230822,134300,933743700,24800,24850,24850,24800,64
|
|
20230822,134200,932154350,24800,24800,24800,24800,0
|
|
20230822,134100,932154350,24800,24800,24850,24800,20
|
|
20230822,134000,931658300,24850,24850,24850,24800,165
|
|
20230822,133900,927558200,24800,24800,24800,24800,43
|
|
20230822,133800,926491800,24850,24850,24850,24850,229
|
|
20230822,133700,920801150,24850,24850,24850,24850,87
|
|
20230822,133600,918639200,24850,24900,24900,24850,124
|
|
20230822,133500,915557750,24850,24850,24850,24850,162
|
|
20230822,133400,911532050,24800,24800,24800,24800,0
|
|
20230822,133300,911532050,24800,24800,24800,24800,3
|
|
20230822,133200,911457650,24800,24900,24900,24800,406
|
|
20230822,133100,901370350,24850,24850,24850,24850,103
|
|
20230822,133000,898810800,24850,24850,24850,24850,20
|
|
20230822,132900,898313800,24850,24850,24850,24850,0
|
|
20230822,132800,898313800,24850,24850,24900,24850,21
|
|
20230822,132700,897791900,24850,24900,24900,24850,6
|
|
20230822,132600,897642700,24850,24850,24850,24850,3
|
|
20230822,132500,897568150,24850,24850,24850,24850,281
|
|
20230822,132400,890585300,24850,24850,24850,24850,3
|
|
20230822,132300,890510750,24850,24850,24850,24850,4
|
|
20230822,132200,890411350,24850,24850,24850,24850,20
|
|
20230822,132100,889914350,24850,24850,24850,24850,1
|
|
20230822,132000,889889500,24850,24850,24900,24850,222
|
|
20230822,131900,884372750,24850,24850,24850,24850,17
|
|
20230822,131800,883950300,24850,24900,24900,24850,551
|
|
20230822,131700,870255550,24850,24850,24850,24850,19
|
|
20230822,131600,869783400,24850,24850,24850,24850,0
|
|
20230822,131500,869783400,24850,24850,24900,24850,22
|
|
20230822,131400,869236650,24900,24900,24900,24850,104
|
|
20230822,131300,866647200,24900,24850,24900,24850,5
|
|
20230822,131200,866522850,24850,24850,24850,24850,17
|
|
20230822,131100,866100400,24850,24850,24850,24850,3
|
|
20230822,131000,866025850,24850,24850,24850,24850,3
|
|
20230822,130900,865951300,24850,24850,24900,24850,57
|
|
20230822,130800,864534600,24850,24850,24850,24850,0
|
|
20230822,130700,864534600,24850,24850,24850,24850,17
|
|
20230822,130600,864112150,24900,24900,24950,24850,223
|
|
20230822,130500,858560250,24900,24950,24950,24900,293
|
|
20230822,130400,851262550,24900,24900,24900,24900,21
|
|
20230822,130300,850739650,24900,24900,24900,24900,0
|
|
20230822,130200,850739650,24900,24900,24900,24900,3
|
|
20230822,130100,850664950,24900,24900,24900,24900,19
|
|
20230822,130000,850191850,24900,24900,24900,24900,3
|
|
20230822,125900,850117150,24900,24900,24900,24900,17
|
|
20230822,125800,849693850,24900,24900,24900,24900,1106
|
|
20230822,125700,822154450,24900,24950,24950,24900,10
|
|
20230822,125600,821905100,24900,24900,24900,24900,20
|
|
20230822,125500,821407100,24900,24900,24900,24900,1
|
|
20230822,125400,821382200,24900,24900,24950,24900,44
|
|
20230822,125300,820285350,24950,24900,24950,24900,303
|
|
20230822,125200,812725650,24900,24900,24900,24900,61
|
|
20230822,125100,811206750,24950,24950,24950,24900,117
|
|
20230822,125000,808288450,24900,24950,24950,24900,33
|
|
20230822,124900,807465250,24950,24950,24950,24900,6
|
|
20230822,124800,807315700,24900,24900,24900,24900,20
|
|
20230822,124700,806817700,24950,24900,24950,24900,13
|
|
20230822,124600,806493550,24900,24900,24900,24900,21
|
|
20230822,124500,805970650,24900,24900,24900,24900,13
|
|
20230822,124400,805646950,24900,24900,24900,24900,3
|
|
20230822,124300,805572250,24900,24900,24950,24900,21
|
|
20230822,124200,805049300,24950,24950,24950,24950,0
|
|
20230822,124100,805049300,24950,24950,24950,24900,6
|
|
20230822,124000,804899750,24900,24900,24900,24900,21
|
|
20230822,123900,804376850,24950,24900,24950,24900,4
|
|
20230822,123800,804277200,24900,24900,24900,24900,16
|
|
20230822,123700,803878800,24900,24950,24950,24900,13
|
|
20230822,123600,803554600,24900,24900,24900,24900,3
|
|
20230822,123500,803479900,24950,24900,24950,24900,32
|
|
20230822,123400,802682550,24900,24900,24900,24900,3
|
|
20230822,123300,802607850,24900,24900,24900,24900,17
|
|
20230822,123200,802184550,24900,24900,24900,24900,3
|
|
20230822,123100,802109850,24900,24950,24950,24900,4
|
|
20230822,123000,802010200,24900,24900,24950,24900,21
|
|
20230822,122900,801487250,24950,24950,24950,24950,9
|
|
20230822,122800,801262700,24900,24900,24900,24900,50
|
|
20230822,122700,800017700,24850,24900,24900,24850,31
|
|
20230822,122600,799246800,24850,24850,24850,24850,3
|
|
20230822,122500,799172250,24900,24850,24900,24850,18
|
|
20230822,122400,798724900,24900,24900,24900,24900,0
|
|
20230822,122300,798724900,24900,24900,24900,24900,4
|
|
20230822,122200,798625300,24850,24900,24900,24850,66
|
|
20230822,122100,796984200,24900,24900,24900,24900,0
|
|
20230822,122000,796984200,24900,24900,24950,24900,32
|
|
20230822,121900,796187350,24900,24900,24900,24900,66
|
|
20230822,121800,794543950,24850,24850,24850,24850,4
|
|
20230822,121700,794444550,24850,24850,24850,24850,20
|
|
20230822,121600,793947550,24850,24850,24850,24850,400
|
|
20230822,121500,784007550,24850,24850,24850,24850,3
|
|
20230822,121400,783933000,24950,24900,24950,24900,65
|
|
20230822,121300,782314150,24900,24850,24900,24850,23
|
|
20230822,121200,781741950,24900,24850,24900,24850,137
|
|
20230822,121100,778337250,24850,24850,24850,24850,8
|
|
20230822,121000,778138450,24850,24850,24850,24850,13
|
|
20230822,120900,777815400,24850,24850,24850,24850,231
|
|
20230822,120800,772075050,24900,24900,24900,24900,5
|
|
20230822,120700,771950550,24850,24850,24850,24850,377
|
|
20230822,120600,762582100,24800,24800,24850,24800,21
|
|
20230822,120500,762061250,24850,24800,24850,24800,4
|
|
20230822,120400,761962000,24800,24800,24800,24800,20
|
|
20230822,120300,761466000,24850,24850,24850,24850,0
|
|
20230822,120200,761466000,24850,24800,24850,24800,5
|
|
20230822,120100,761341900,24800,24800,24850,24800,172
|
|
20230822,120000,757076250,24800,24800,24800,24800,3
|
|
20230822,115900,757001850,24800,24800,24800,24800,16
|
|
20230822,115800,756605050,24800,24800,24800,24800,128
|
|
20230822,115700,753430650,24800,24800,24800,24800,3
|
|
20230822,115600,753356250,24800,24850,24850,24800,68
|
|
20230822,115500,751669750,24800,24800,24800,24800,1
|
|
20230822,115400,751644950,24800,24800,24800,24800,4
|
|
20230822,115300,751545750,24850,24800,24850,24800,21
|
|
20230822,115200,751024900,24800,24800,24800,24800,28
|
|
20230822,115100,750330500,24800,24800,24800,24800,43
|
|
20230822,115000,749264100,24800,24800,24800,24800,4
|
|
20230822,114900,749164900,24800,24800,24800,24750,30
|
|
20230822,114800,748421700,24800,24850,24850,24800,21
|
|
20230822,114700,747900850,24750,24800,24800,24750,47
|
|
20230822,114600,746735450,24850,24800,24850,24800,67
|
|
20230822,114500,745071350,24800,24800,24800,24800,42
|
|
20230822,114400,744029750,24800,24800,24800,24800,60
|
|
20230822,114300,742541750,24800,24800,24850,24800,22
|
|
20230822,114200,741996100,24800,24800,24800,24800,92
|
|
20230822,114100,739714500,24800,24800,24800,24800,97
|
|
20230822,114000,737308900,24800,24800,24850,24800,21
|
|
20230822,113900,736788050,24850,24800,24850,24800,5
|
|
20230822,113800,736663950,24800,24800,24800,24800,37
|
|
20230822,113700,735746350,24800,24800,24800,24800,4
|
|
20230822,113600,735647150,24850,24800,24850,24800,8
|
|
20230822,113500,735448500,24850,24800,24850,24800,39
|
|
20230822,113400,734480300,24850,24800,24850,24800,4
|
|
20230822,113300,734381050,24800,24800,24800,24800,1501
|
|
20230822,113200,697156250,24800,24800,24800,24800,21
|
|
20230822,113100,696635450,24800,24850,24850,24800,4
|
|
20230822,113000,696536200,24850,24850,24850,24850,226
|
|
20230822,112900,690920100,24850,24850,24850,24850,0
|
|
20230822,112800,690920100,24850,24850,24850,24850,184
|
|
20230822,112700,686347700,24850,24850,24850,24850,218
|
|
20230822,112600,680930400,24850,24850,24850,24850,4
|
|
20230822,112500,680831000,24900,24750,24900,24750,700
|
|
20230822,112400,663461700,24750,24750,24750,24750,3
|
|
20230822,112300,663387450,24750,24750,24750,24750,3
|
|
20230822,112200,663313200,24750,24750,24750,24750,20
|
|
20230822,112100,662818200,24750,24800,24800,24750,6
|
|
20230822,112000,662669600,24800,24850,24850,24800,1194
|
|
20230822,111900,633055900,24800,24850,24850,24800,70
|
|
20230822,111800,631317350,24800,24850,24850,24800,4
|
|
20230822,111700,631218100,24800,24800,24850,24800,21
|
|
20230822,111600,630697250,24800,24800,24800,24800,0
|
|
20230822,111500,630697250,24800,24850,24850,24800,51
|
|
20230822,111400,629430050,24850,24850,24850,24850,4
|
|
20230822,111300,629330650,25000,25000,25000,25000,0
|
|
20230822,111200,629330650,25000,24800,25000,24800,918
|
|
20230822,111100,606480300,24800,24800,24850,24800,37
|
|
20230822,111000,605562650,24800,24800,24850,24800,314
|
|
20230822,110900,597770800,24800,24750,24800,24750,22
|
|
20230822,110800,597226250,24750,24750,24750,24750,28
|
|
20230822,110700,596533250,24750,24800,24800,24750,4
|
|
20230822,110600,596434200,24800,24750,24800,24750,570
|
|
20230822,110500,582324200,24750,24800,24800,24750,130
|
|
20230822,110400,579100350,24800,24800,24850,24800,31
|
|
20230822,110300,578331050,24800,24800,24800,24800,49
|
|
20230822,110200,577115850,24800,24800,24800,24800,179
|
|
20230822,110100,572676650,24750,24800,24800,24750,181
|
|
20230822,110000,568188850,24800,24800,24800,24800,117
|
|
20230822,105900,565287250,24800,24850,24850,24800,3042
|
|
20230822,105800,489777300,24900,24900,24900,24900,201
|
|
20230822,105700,484772400,24900,24850,24900,24850,5
|
|
20230822,105600,484648100,24900,24850,24900,24850,163
|
|
20230822,105500,480594900,24900,24850,24900,24850,67
|
|
20230822,105400,478926750,24850,24850,24850,24850,11
|
|
20230822,105300,478653400,24850,24900,24900,24850,21
|
|
20230822,105200,478131500,24850,24900,24950,24850,27
|
|
20230822,105100,477458800,24850,24850,24850,24850,17
|
|
20230822,105000,477036350,24850,24900,24900,24850,446
|
|
20230822,104900,465933150,24900,24950,24950,24900,9
|
|
20230822,104800,465709000,24950,24950,24950,24900,59
|
|
20230822,104700,464237900,24950,24850,24950,24850,8
|
|
20230822,104600,464038800,24900,24900,24900,24900,1
|
|
20230822,104500,464013900,24850,24950,24950,24850,19
|
|
20230822,104400,463541650,24900,24900,24900,24900,3
|
|
20230822,104300,463466950,24950,24900,24950,24900,302
|
|
20230822,104200,455947100,24900,24950,24950,24900,69
|
|
20230822,104100,454227050,24950,24950,24950,24900,176
|
|
20230822,104000,449838350,24950,24900,24950,24900,24
|
|
20230822,103900,449240500,24850,24850,24850,24850,5
|
|
20230822,103800,449116250,24850,24850,24850,24850,30
|
|
20230822,103700,448370750,24850,24850,24850,24850,27
|
|
20230822,103600,447699800,24850,24950,24950,24850,1523
|
|
20230822,103500,409851850,24950,24950,24950,24950,0
|
|
20230822,103400,409851850,24950,24950,24950,24950,1
|
|
20230822,103300,409826900,24950,24950,24950,24950,35
|
|
20230822,103200,408953650,24950,24950,24950,24950,18
|
|
20230822,103100,408504550,24950,24950,24950,24950,57
|
|
20230822,103000,407082400,24950,24950,24950,24950,8
|
|
20230822,102900,406882800,24950,24950,24950,24950,8
|
|
20230822,102800,406683200,24950,24950,24950,24950,1
|
|
20230822,102700,406658250,24900,24900,24900,24900,13
|
|
20230822,102600,406334550,24900,24900,24900,24900,22
|
|
20230822,102500,405786750,24850,24850,24850,24850,1
|
|
20230822,102400,405761900,24850,24850,24850,24850,0
|
|
20230822,102300,405761900,24850,24850,24850,24850,0
|
|
20230822,102200,405761900,24850,24850,24850,24850,58
|
|
20230822,102100,404320600,24850,24850,24850,24850,0
|
|
20230822,102000,404320600,24850,24850,24850,24850,100
|
|
20230822,101900,401835600,24850,24850,24850,24850,99
|
|
20230822,101800,399375450,24850,24850,24850,24850,2
|
|
20230822,101700,399325750,24850,24850,24850,24850,9
|
|
20230822,101600,399102100,24850,24850,24850,24850,72
|
|
20230822,101500,397312900,24850,24850,24950,24850,20
|
|
20230822,101400,396815400,24850,24850,24850,24850,13
|
|
20230822,101300,396492350,24800,24900,24900,24800,284
|
|
20230822,101200,389435200,24900,24950,24950,24900,46
|
|
20230822,101100,388289750,24900,24900,24900,24900,5
|
|
20230822,101000,388165250,24850,24950,24950,24850,122
|
|
20230822,100900,385129550,24950,24900,24950,24900,5
|
|
20230822,100800,385004850,24950,24950,24950,24950,2
|
|
20230822,100700,384954950,24900,24900,24900,24900,25
|
|
20230822,100600,384332450,24900,24900,24900,24900,47
|
|
20230822,100500,383162150,25000,25000,25000,25000,1
|
|
20230822,100400,383137150,24900,24950,24950,24900,7
|
|
20230822,100300,382962800,25000,24950,25000,24950,252
|
|
20230822,100200,376675350,25000,24950,25000,24950,151
|
|
20230822,100100,372907850,24950,24950,24950,24950,1
|
|
20230822,100000,372882900,24950,24900,24950,24900,2
|
|
20230822,095900,372833050,24950,24900,24950,24900,368
|
|
20230822,095800,363669800,24900,24900,24900,24850,233
|
|
20230822,095700,357877250,24900,24900,24900,24900,1
|
|
20230822,095600,357852350,24750,24800,24800,24750,460
|
|
20230822,095500,346459700,24850,24900,24900,24850,706
|
|
20230822,095400,328912400,24900,24900,24900,24900,5
|
|
20230822,095300,328787900,24900,24900,24950,24900,1638
|
|
20230822,095200,288001650,24950,24950,24950,24950,1
|
|
20230822,095100,287976700,24950,25000,25000,24950,1281
|
|
20230822,095000,256015650,25000,25000,25000,25000,237
|
|
20230822,094900,250090650,25050,25050,25050,25050,0
|
|
20230822,094800,250090650,25050,25050,25050,25050,1
|
|
20230822,094700,250065600,25050,25050,25050,25050,0
|
|
20230822,094600,250065600,25050,25000,25050,25000,47
|
|
20230822,094500,248890450,25000,25000,25000,25000,121
|
|
20230822,094400,245865450,25000,25000,25000,25000,14
|
|
20230822,094300,245515450,25050,25050,25050,25050,0
|
|
20230822,094200,245515450,25050,25000,25050,25000,28
|
|
20230822,094100,244815400,25000,25000,25000,25000,40
|
|
20230822,094000,243815400,25000,25000,25000,24950,667
|
|
20230822,093900,227167900,25000,25000,25000,25000,90
|
|
20230822,093800,224917900,25100,25100,25100,25100,2
|
|
20230822,093700,224867700,25100,25000,25100,25000,2
|
|
20230822,093600,224817600,25000,25050,25100,25000,6
|
|
20230822,093500,224667350,25050,25050,25050,25000,7
|
|
20230822,093400,224492100,25000,25050,25050,25000,54
|
|
20230822,093300,223142050,25050,25050,25050,25050,0
|
|
20230822,093200,223142050,25050,25000,25050,25000,37
|
|
20230822,093100,222217000,25000,25000,25000,25000,167
|
|
20230822,093000,218042000,25000,25000,25000,24950,103
|
|
20230822,092900,215472050,24950,25000,25000,24950,98
|
|
20230822,092800,213026900,24950,24950,24950,24950,60
|
|
20230822,092700,211529900,24950,25000,25000,24950,140
|
|
20230822,092600,208034900,24950,25000,25000,24950,24
|
|
20230822,092500,207435900,25000,25000,25000,25000,58
|
|
20230822,092400,205985900,24950,24950,24950,24950,227
|
|
20230822,092300,200322250,25000,24950,25000,24950,716
|
|
20230822,092200,182457450,25000,24950,25000,24950,519
|
|
20230822,092100,169506600,25000,25000,25000,25000,207
|
|
20230822,092000,164331600,25000,25050,25050,25000,545
|
|
20230822,091900,150706550,25050,25050,25100,25050,80
|
|
20230822,091800,148702500,25000,25000,25000,25000,32
|
|
20230822,091700,147902500,25000,25050,25050,25000,115
|
|
20230822,091600,145026750,25000,25050,25050,25000,21
|
|
20230822,091500,144500900,25100,25050,25100,25000,158
|
|
20230822,091400,140549450,25050,25100,25100,25000,662
|
|
20230822,091300,123985450,25100,25200,25200,25100,663
|
|
20230822,091200,107316700,25250,25200,25250,25200,100
|
|
20230822,091100,104796650,25200,25200,25200,25200,21
|
|
20230822,091000,104267450,25250,25200,25250,25200,112
|
|
20230822,090900,101445000,25200,25200,25200,25200,78
|
|
20230822,090800,99479400,25200,25250,25250,25200,29
|
|
20230822,090700,98747600,25200,25200,25250,25150,157
|
|
20230822,090600,94794000,25200,25200,25200,25200,293
|
|
20230822,090500,87410400,25250,25250,25250,25250,34
|
|
20230822,090400,86551900,25250,25300,25300,25250,1012
|
|
20230822,090300,60957550,25400,25450,25500,25300,576
|
|
20230822,090200,46337400,25450,25450,25500,25450,230
|
|
20230822,090100,40482000,25400,25350,25550,25350,365
|
|
20230822,090000,31206550,25400,25450,25550,25400,1227
|