608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190500,1968759650,25000,25000,25000,25000,517
|
|
20230823,190400,1968759650,25000,25000,25000,25000,0
|
|
20230823,190300,1968759650,25000,25000,25000,25000,0
|
|
20230823,190200,1968759650,25000,25000,25000,25000,0
|
|
20230823,190100,1968759650,25000,25000,25000,25000,0
|
|
20230823,190000,1968759650,25000,25000,25000,25000,0
|
|
20230823,185900,1968759650,25000,25000,25000,25000,0
|
|
20230823,185800,1968759650,25000,25000,25000,25000,0
|
|
20230823,185700,1968759650,25000,25000,25000,25000,0
|
|
20230823,185600,1968759650,25000,25000,25000,25000,0
|
|
20230823,185500,1968759650,25000,25000,25000,25000,0
|
|
20230823,185400,1968759650,25000,25000,25000,25000,0
|
|
20230823,185300,1968759650,25000,25000,25000,25000,0
|
|
20230823,185200,1968759650,25000,25000,25000,25000,0
|
|
20230823,185100,1968759650,25000,25000,25000,25000,0
|
|
20230823,185000,1968759650,25000,25000,25000,25000,0
|
|
20230823,184900,1968759650,25000,25000,25000,25000,0
|
|
20230823,184800,1968759650,25000,25000,25000,25000,0
|
|
20230823,184700,1968759650,25000,25000,25000,25000,0
|
|
20230823,184600,1968759650,25000,25000,25000,25000,0
|
|
20230823,184500,1968759650,25000,25000,25000,25000,0
|
|
20230823,184400,1968759650,25000,25000,25000,25000,0
|
|
20230823,184300,1968759650,25000,25000,25000,25000,0
|
|
20230823,184200,1968759650,25000,25000,25000,25000,0
|
|
20230823,184100,1968759650,25000,25000,25000,25000,0
|
|
20230823,184000,1968759650,25000,25000,25000,25000,0
|
|
20230823,183900,1968759650,25000,25000,25000,25000,0
|
|
20230823,183800,1968759650,25000,25000,25000,25000,0
|
|
20230823,183700,1968759650,25000,25000,25000,25000,0
|
|
20230823,183600,1968759650,25000,25000,25000,25000,0
|
|
20230823,183500,1968759650,25000,25000,25000,25000,517
|
|
20230823,183400,1968759650,25000,25000,25000,25000,0
|
|
20230823,183300,1968759650,25000,25000,25000,25000,0
|
|
20230823,183200,1968759650,25000,25000,25000,25000,0
|
|
20230823,183100,1968759650,25000,25000,25000,25000,0
|
|
20230823,183000,1968759650,25000,25000,25000,25000,0
|
|
20230823,182900,1968759650,25000,25000,25000,25000,0
|
|
20230823,182800,1968759650,25000,25000,25000,25000,0
|
|
20230823,182700,1968759650,25000,25000,25000,25000,0
|
|
20230823,182600,1968759650,25000,25000,25000,25000,0
|
|
20230823,182500,1968759650,25000,25000,25000,25000,0
|
|
20230823,182400,1968759650,25000,25000,25000,25000,0
|
|
20230823,182300,1968759650,25000,25000,25000,25000,0
|
|
20230823,182200,1968759650,25000,25000,25000,25000,0
|
|
20230823,182100,1968759650,25000,25000,25000,25000,0
|
|
20230823,182000,1968759650,25000,25000,25000,25000,0
|
|
20230823,181900,1968759650,25000,25000,25000,25000,0
|
|
20230823,181800,1968759650,25000,25000,25000,25000,0
|
|
20230823,181700,1968759650,25000,25000,25000,25000,0
|
|
20230823,181600,1968759650,25000,25000,25000,25000,0
|
|
20230823,181500,1968759650,25000,25000,25000,25000,0
|
|
20230823,181400,1968759650,25000,25000,25000,25000,0
|
|
20230823,181300,1968759650,25000,25000,25000,25000,0
|
|
20230823,181200,1968759650,25000,25000,25000,25000,0
|
|
20230823,181100,1968759650,25000,25000,25000,25000,0
|
|
20230823,181000,1968759650,25000,25000,25000,25000,0
|
|
20230823,180900,1968759650,25000,25000,25000,25000,0
|
|
20230823,180800,1968759650,25000,25000,25000,25000,0
|
|
20230823,180700,1968759650,25000,25000,25000,25000,0
|
|
20230823,180600,1968759650,25000,25000,25000,25000,0
|
|
20230823,180500,1968759650,25000,25000,25000,25000,517
|
|
20230823,180400,1968759650,25000,25000,25000,25000,0
|
|
20230823,180300,1968759650,25000,25000,25000,25000,0
|
|
20230823,180200,1968759650,25000,25000,25000,25000,0
|
|
20230823,180100,1968759650,25000,25000,25000,25000,0
|
|
20230823,180000,1968759650,25000,25000,25000,25000,0
|
|
20230823,175900,1968759650,25000,25000,25000,25000,0
|
|
20230823,175800,1968759650,25000,25000,25000,25000,0
|
|
20230823,175700,1968759650,25000,25000,25000,25000,0
|
|
20230823,175600,1968759650,25000,25000,25000,25000,0
|
|
20230823,175500,1968759650,25000,25000,25000,25000,0
|
|
20230823,175400,1968759650,25000,25000,25000,25000,0
|
|
20230823,175300,1968759650,25000,25000,25000,25000,0
|
|
20230823,175200,1968759650,25000,25000,25000,25000,0
|
|
20230823,175100,1968759650,25000,25000,25000,25000,0
|
|
20230823,175000,1968759650,25000,25000,25000,25000,0
|
|
20230823,174900,1968759650,25000,25000,25000,25000,0
|
|
20230823,174800,1968759650,25000,25000,25000,25000,0
|
|
20230823,174700,1968759650,25000,25000,25000,25000,0
|
|
20230823,174600,1968759650,25000,25000,25000,25000,0
|
|
20230823,174500,1968759650,25000,25000,25000,25000,0
|
|
20230823,174400,1968759650,25000,25000,25000,25000,0
|
|
20230823,174300,1968759650,25000,25000,25000,25000,0
|
|
20230823,174200,1968759650,25000,25000,25000,25000,0
|
|
20230823,174100,1968759650,25000,25000,25000,25000,0
|
|
20230823,174000,1968759650,25000,25000,25000,25000,0
|
|
20230823,173900,1968759650,25000,25000,25000,25000,0
|
|
20230823,173800,1968759650,25000,25000,25000,25000,0
|
|
20230823,173700,1968759650,25000,25000,25000,25000,0
|
|
20230823,173600,1968759650,25000,25000,25000,25000,0
|
|
20230823,173500,1968759650,25000,25000,25000,25000,517
|
|
20230823,173400,1968759650,25000,25000,25000,25000,0
|
|
20230823,173300,1968759650,25000,25000,25000,25000,0
|
|
20230823,173200,1968759650,25000,25000,25000,25000,0
|
|
20230823,173100,1968759650,25000,25000,25000,25000,0
|
|
20230823,173000,1968759650,25000,25000,25000,25000,0
|
|
20230823,172900,1968759650,25000,25000,25000,25000,0
|
|
20230823,172800,1968759650,25000,25000,25000,25000,0
|
|
20230823,172700,1968759650,25000,25000,25000,25000,0
|
|
20230823,172600,1968759650,25000,25000,25000,25000,0
|
|
20230823,172500,1968759650,25000,25000,25000,25000,0
|
|
20230823,172400,1968759650,25000,25000,25000,25000,0
|
|
20230823,172300,1968759650,25000,25000,25000,25000,0
|
|
20230823,172200,1968759650,25000,25000,25000,25000,0
|
|
20230823,172100,1968759650,25000,25000,25000,25000,0
|
|
20230823,172000,1968759650,25000,25000,25000,25000,0
|
|
20230823,171900,1968759650,25000,25000,25000,25000,0
|
|
20230823,171800,1968759650,25000,25000,25000,25000,0
|
|
20230823,171700,1968759650,25000,25000,25000,25000,0
|
|
20230823,171600,1968759650,25000,25000,25000,25000,0
|
|
20230823,171500,1968759650,25000,25000,25000,25000,0
|
|
20230823,171400,1968759650,25000,25000,25000,25000,0
|
|
20230823,171300,1968759650,25000,25000,25000,25000,0
|
|
20230823,171200,1968759650,25000,25000,25000,25000,0
|
|
20230823,171100,1968759650,25000,25000,25000,25000,0
|
|
20230823,171000,1968759650,25000,25000,25000,25000,0
|
|
20230823,170900,1968759650,25000,25000,25000,25000,0
|
|
20230823,170800,1968759650,25000,25000,25000,25000,0
|
|
20230823,170700,1968759650,25000,25000,25000,25000,0
|
|
20230823,170600,1968759650,25000,25000,25000,25000,0
|
|
20230823,170500,1968759650,25000,25000,25000,25000,517
|
|
20230823,170400,1968759650,25000,25000,25000,25000,0
|
|
20230823,170300,1968759650,25000,25000,25000,25000,0
|
|
20230823,170200,1968759650,25000,25000,25000,25000,0
|
|
20230823,170100,1968759650,25000,25000,25000,25000,0
|
|
20230823,170000,1968759650,25000,25000,25000,25000,0
|
|
20230823,165900,1968759650,25000,25000,25000,25000,0
|
|
20230823,165800,1968759650,25000,25000,25000,25000,0
|
|
20230823,165700,1968759650,25000,25000,25000,25000,0
|
|
20230823,165600,1968759650,25000,25000,25000,25000,0
|
|
20230823,165500,1968759650,25000,25000,25000,25000,0
|
|
20230823,165400,1968759650,25000,25000,25000,25000,0
|
|
20230823,165300,1968759650,25000,25000,25000,25000,0
|
|
20230823,165200,1968759650,25000,25000,25000,25000,0
|
|
20230823,165100,1968759650,25000,25000,25000,25000,0
|
|
20230823,165000,1968759650,25000,25000,25000,25000,0
|
|
20230823,164900,1968759650,25000,25000,25000,25000,0
|
|
20230823,164800,1968759650,25000,25000,25000,25000,0
|
|
20230823,164700,1968759650,25000,25000,25000,25000,0
|
|
20230823,164600,1968759650,25000,25000,25000,25000,0
|
|
20230823,164500,1968759650,25000,25000,25000,25000,0
|
|
20230823,164400,1968759650,25000,25000,25000,25000,0
|
|
20230823,164300,1968759650,25000,25000,25000,25000,0
|
|
20230823,164200,1968759650,25000,25000,25000,25000,0
|
|
20230823,164100,1968759650,25000,25000,25000,25000,0
|
|
20230823,164000,1968759650,25000,25000,25000,25000,0
|
|
20230823,163900,1968759650,25000,25000,25000,25000,0
|
|
20230823,163800,1968759650,25000,25000,25000,25000,0
|
|
20230823,163700,1968759650,25000,25000,25000,25000,0
|
|
20230823,163600,1968759650,25000,25000,25000,25000,0
|
|
20230823,163500,1968759650,25000,25000,25000,25000,517
|
|
20230823,163400,1968759650,25000,25000,25000,25000,0
|
|
20230823,163300,1968759650,25000,25000,25000,25000,0
|
|
20230823,163200,1968759650,25000,25000,25000,25000,0
|
|
20230823,163100,1968759650,25000,25000,25000,25000,0
|
|
20230823,163000,1968759650,25000,25000,25000,25000,0
|
|
20230823,162900,1968759650,25000,25000,25000,25000,0
|
|
20230823,162800,1968759650,25000,25000,25000,25000,0
|
|
20230823,162700,1968759650,25000,25000,25000,25000,0
|
|
20230823,162600,1968759650,25000,25000,25000,25000,0
|
|
20230823,162500,1968759650,25000,25000,25000,25000,0
|
|
20230823,162400,1968759650,25000,25000,25000,25000,0
|
|
20230823,162300,1968759650,25000,25000,25000,25000,0
|
|
20230823,162200,1968759650,25000,25000,25000,25000,0
|
|
20230823,162100,1968759650,25000,25000,25000,25000,0
|
|
20230823,162000,1968759650,25000,25000,25000,25000,0
|
|
20230823,161900,1968759650,25000,25000,25000,25000,0
|
|
20230823,161800,1968759650,25000,25000,25000,25000,0
|
|
20230823,161700,1968759650,25000,25000,25000,25000,0
|
|
20230823,161600,1968759650,25000,25000,25000,25000,0
|
|
20230823,161500,1968759650,25000,25000,25000,25000,0
|
|
20230823,161400,1968759650,25000,25000,25000,25000,0
|
|
20230823,161300,1968759650,25000,25000,25000,25000,0
|
|
20230823,161200,1968759650,25000,25000,25000,25000,0
|
|
20230823,161100,1968759650,25000,25000,25000,25000,0
|
|
20230823,161000,1968759650,25000,25000,25000,25000,0
|
|
20230823,160900,1968759650,25000,25000,25000,25000,0
|
|
20230823,160800,1968759650,25000,25000,25000,25000,0
|
|
20230823,160700,1968759650,25000,25000,25000,25000,0
|
|
20230823,160600,1968759650,25000,25000,25000,25000,0
|
|
20230823,160500,1968759650,25000,25000,25000,25000,517
|
|
20230823,160400,1968759650,25000,25000,25000,25000,0
|
|
20230823,160300,1968759650,25000,25000,25000,25000,0
|
|
20230823,160200,1968759650,25000,25000,25000,25000,0
|
|
20230823,160100,1968759650,25000,25000,25000,25000,0
|
|
20230823,160000,1968759650,25000,25000,25000,25000,0
|
|
20230823,155900,1968759650,25000,25000,25000,25000,0
|
|
20230823,155800,1968759650,25000,25000,25000,25000,0
|
|
20230823,155700,1968759650,25000,25000,25000,25000,0
|
|
20230823,155600,1968759650,25000,25000,25000,25000,0
|
|
20230823,155500,1968759650,25000,25000,25000,25000,0
|
|
20230823,155400,1968759650,25000,25000,25000,25000,0
|
|
20230823,155300,1968759650,25000,25000,25000,25000,0
|
|
20230823,155200,1968759650,25000,25000,25000,25000,0
|
|
20230823,155100,1968759650,25000,25000,25000,25000,0
|
|
20230823,155000,1968759650,25000,25000,25000,25000,0
|
|
20230823,154900,1968759650,25000,25000,25000,25000,0
|
|
20230823,154800,1968759650,25000,25000,25000,25000,0
|
|
20230823,154700,1968759650,25000,25000,25000,25000,0
|
|
20230823,154600,1968759650,25000,25000,25000,25000,0
|
|
20230823,154500,1968759650,25000,25000,25000,25000,0
|
|
20230823,154400,1968759650,25000,25000,25000,25000,0
|
|
20230823,154300,1968759650,25000,25000,25000,25000,0
|
|
20230823,154200,1968759650,25000,25000,25000,25000,0
|
|
20230823,154100,1968759650,25000,25000,25000,25000,0
|
|
20230823,154000,1968759650,25000,25000,25000,25000,0
|
|
20230823,153900,1968759650,25000,25000,25000,25000,0
|
|
20230823,153800,1968759650,25000,25000,25000,25000,0
|
|
20230823,153700,1968759650,25000,25000,25000,25000,0
|
|
20230823,153600,1968759650,25000,25000,25000,25000,0
|
|
20230823,153500,1968759650,25000,25000,25000,25000,517
|
|
20230823,153400,1968759650,25000,25000,25000,25000,0
|
|
20230823,153300,1968759650,25000,25000,25000,25000,0
|
|
20230823,153200,1968759650,25000,25000,25000,25000,0
|
|
20230823,153100,1968759650,25000,25000,25000,25000,0
|
|
20230823,153000,1968759650,25000,25000,25000,25000,517
|
|
20230823,152900,1955834650,25050,25050,25050,25050,0
|
|
20230823,152800,1955834650,25050,25050,25050,25050,0
|
|
20230823,152700,1955834650,25050,25050,25050,25050,0
|
|
20230823,152600,1955834650,25050,25050,25050,25050,0
|
|
20230823,152500,1955834650,25050,25050,25050,25050,0
|
|
20230823,152400,1955834650,25050,25050,25050,25050,0
|
|
20230823,152300,1955834650,25050,25050,25050,25050,0
|
|
20230823,152200,1955834650,25050,25050,25050,25050,0
|
|
20230823,152100,1955834650,25050,25050,25050,25050,0
|
|
20230823,152000,1955834650,25050,25050,25050,25050,0
|
|
20230823,151900,1955834650,25050,24900,25050,24900,160
|
|
20230823,151800,1951842700,24900,25000,25000,24900,34
|
|
20230823,151700,1950994200,24950,25000,25050,24950,290
|
|
20230823,151600,1943746950,25000,25000,25000,24950,14
|
|
20230823,151500,1943397200,24950,24950,25000,24950,13
|
|
20230823,151400,1943072500,24950,24950,25000,24950,59
|
|
20230823,151300,1941600100,24950,24950,25000,24950,27
|
|
20230823,151200,1940925450,24950,25000,25000,24950,112
|
|
20230823,151100,1938130550,24950,25050,25050,24950,13
|
|
20230823,151000,1937805300,25050,24950,25050,24950,14
|
|
20230823,150900,1937455100,24950,25000,25000,24900,79
|
|
20230823,150800,1935480750,25000,25100,25100,24900,247
|
|
20230823,150700,1929306800,25000,25000,25100,25000,151
|
|
20230823,150600,1925524400,25000,25050,25050,25000,30
|
|
20230823,150500,1924773150,25050,25050,25050,25050,84
|
|
20230823,150400,1922668950,25000,25000,25100,25000,47
|
|
20230823,150300,1921490650,25000,25000,25050,25000,28
|
|
20230823,150200,1920789500,25050,25000,25050,25000,64
|
|
20230823,150100,1919188850,25050,25050,25050,25050,164
|
|
20230823,150000,1915080650,25050,25050,25050,25000,25
|
|
20230823,145900,1914454600,25050,25050,25050,25000,17
|
|
20230823,145800,1914028950,25000,25050,25100,25000,12
|
|
20230823,145700,1913728150,25050,25000,25050,25000,83
|
|
20230823,145600,1911649100,25000,25000,25050,25000,296
|
|
20230823,145500,1904238000,25000,25000,25050,25000,16
|
|
20230823,145400,1903837550,25000,24850,25050,24850,87
|
|
20230823,145300,1901663050,25000,25000,25000,24850,80
|
|
20230823,145200,1899663200,25000,24900,25000,24850,239
|
|
20230823,145100,1893717850,24900,24950,24950,24900,157
|
|
20230823,145000,1889806500,24950,24950,24950,24900,18
|
|
20230823,144900,1889357500,24950,24950,24950,24950,96
|
|
20230823,144800,1886962300,24900,24900,24950,24900,37
|
|
20230823,144700,1886040700,24900,24900,24950,24900,58
|
|
20230823,144600,1884596050,24900,24950,25000,24900,120
|
|
20230823,144500,1881597600,24950,24950,25000,24950,92
|
|
20230823,144400,1879301850,24950,24950,25000,24950,130
|
|
20230823,144300,1876058000,24950,25000,25000,24950,19
|
|
20230823,144200,1875583250,25000,24950,25000,24950,178
|
|
20230823,144100,1871133350,25000,25050,25050,25000,842
|
|
20230823,144000,1850083250,25050,25050,25100,25000,177
|
|
20230823,143900,1845649400,25000,25050,25050,25000,6
|
|
20230823,143800,1845499350,25050,25000,25050,25000,175
|
|
20230823,143700,1841115750,25000,25050,25050,25000,74
|
|
20230823,143600,1839262750,25000,25000,25000,25000,5
|
|
20230823,143500,1839137750,25000,24950,25050,24950,47
|
|
20230823,143400,1837962250,24950,24950,24950,24950,2
|
|
20230823,143300,1837912350,24950,24950,24950,24950,3
|
|
20230823,143200,1837837500,24950,24950,25000,24950,29
|
|
20230823,143100,1837112850,24900,24900,24900,24900,4
|
|
20230823,143000,1837013250,24900,24900,24900,24900,1
|
|
20230823,142900,1836988350,24900,24950,24950,24900,341
|
|
20230823,142800,1828493200,24950,24950,24950,24950,22
|
|
20230823,142700,1827944300,24950,24950,24950,24950,71
|
|
20230823,142600,1826172850,24950,24950,24950,24950,65
|
|
20230823,142500,1824551100,24950,24950,25000,24950,34
|
|
20230823,142400,1823701850,24900,24900,24900,24900,361
|
|
20230823,142300,1814712950,24900,24950,24950,24900,53
|
|
20230823,142200,1813393050,24950,24950,24950,24950,74
|
|
20230823,142100,1811546750,24950,24950,24950,24950,70
|
|
20230823,142000,1809800250,24950,24950,25000,24950,96
|
|
20230823,141900,1807404800,25000,25000,25000,25000,71
|
|
20230823,141800,1805629800,25000,25050,25050,25000,196
|
|
20230823,141700,1800722850,25050,25000,25050,25000,214
|
|
20230823,141600,1795372150,25000,24950,25000,24950,32
|
|
20230823,141500,1794572400,24950,24950,24950,24950,0
|
|
20230823,141400,1794572400,24950,24950,24950,24950,314
|
|
20230823,141300,1786738100,24900,24900,24900,24900,0
|
|
20230823,141200,1786738100,24900,24900,24900,24900,314
|
|
20230823,141100,1778919500,24850,24950,24950,24850,301
|
|
20230823,141000,1771439550,24950,24950,24950,24850,827
|
|
20230823,140900,1750875900,24950,24950,24950,24900,213
|
|
20230823,140800,1745571450,24950,24950,24950,24950,169
|
|
20230823,140700,1741354900,25000,25050,25050,25000,153
|
|
20230823,140600,1737528650,25000,24950,25000,24950,326
|
|
20230823,140500,1729394500,24950,25000,25000,24950,85
|
|
20230823,140400,1727270150,25000,25000,25000,25000,6
|
|
20230823,140300,1727120150,25000,25000,25000,25000,82
|
|
20230823,140200,1725070150,24950,25000,25000,24950,82
|
|
20230823,140100,1723020600,25000,25000,25000,25000,8
|
|
20230823,140000,1722820600,24950,24950,24950,24950,63
|
|
20230823,135900,1721248750,24950,24950,24950,24950,148
|
|
20230823,135800,1717556150,24950,24950,24950,24950,40
|
|
20230823,135700,1716558150,24950,24950,24950,24950,218
|
|
20230823,135600,1711119050,25000,25000,25000,25000,24
|
|
20230823,135500,1710519050,24950,24950,24950,24950,1
|
|
20230823,135400,1710494100,25000,25000,25000,25000,188
|
|
20230823,135300,1705794100,25000,25000,25000,25000,21
|
|
20230823,135200,1705269100,24950,24950,24950,24950,117
|
|
20230823,135100,1702349950,24950,25000,25000,24950,177
|
|
20230823,135000,1697933700,25000,25000,25000,25000,7
|
|
20230823,134900,1697758700,25000,25000,25000,25000,85
|
|
20230823,134800,1695633700,25000,25000,25000,25000,85
|
|
20230823,134700,1693508700,25000,25000,25000,25000,0
|
|
20230823,134600,1693508700,25000,25050,25050,25000,71
|
|
20230823,134500,1691730200,25050,25000,25050,25000,403
|
|
20230823,134400,1681654500,25000,25050,25050,25000,20
|
|
20230823,134300,1681154350,25050,25050,25050,25050,74
|
|
20230823,134200,1679300650,25050,25100,25100,25050,6
|
|
20230823,134100,1679150300,25100,25000,25100,25000,503
|
|
20230823,134000,1666566350,25000,25050,25050,25000,663
|
|
20230823,133900,1649988000,25050,25100,25100,25050,28
|
|
20230823,133800,1649286550,25050,25050,25050,25050,187
|
|
20230823,133700,1644602200,25050,25050,25050,25050,619
|
|
20230823,133600,1629096250,25050,25150,25150,25050,33
|
|
20230823,133500,1628268600,25150,25150,25150,25150,139
|
|
20230823,133400,1624772750,25150,25150,25150,25150,19
|
|
20230823,133300,1624294900,25150,25150,25150,25150,124
|
|
20230823,133200,1621176300,25150,25150,25150,25150,24
|
|
20230823,133100,1620572700,25150,25150,25150,25150,19
|
|
20230823,133000,1620094850,25100,25150,25150,25100,184
|
|
20230823,132900,1615476350,25150,25150,25150,25150,5
|
|
20230823,132800,1615350600,25150,25100,25150,25100,1096
|
|
20230823,132700,1587793750,25100,25150,25150,25100,157
|
|
20230823,132600,1583852900,25150,25150,25150,25150,10
|
|
20230823,132500,1583601400,25100,25100,25100,25100,0
|
|
20230823,132400,1583601400,25100,25150,25150,25100,250
|
|
20230823,132300,1577322150,25150,25150,25150,25150,8
|
|
20230823,132200,1577120950,25100,25100,25100,25100,184
|
|
20230823,132100,1572502550,25100,25150,25150,25100,271
|
|
20230823,132000,1565691500,25100,25150,25150,25100,226
|
|
20230823,131900,1560007900,25100,25100,25100,25100,70
|
|
20230823,131800,1558250900,25100,25150,25150,25100,126
|
|
20230823,131700,1555088250,25150,25100,25150,25100,373
|
|
20230823,131600,1545722050,25100,25100,25100,25100,1
|
|
20230823,131500,1545696950,25050,25100,25100,25050,43
|
|
20230823,131400,1544617750,25100,25100,25100,25100,161
|
|
20230823,131300,1540576650,25050,25050,25050,25050,264
|
|
20230823,131200,1533963450,25050,25100,25100,25050,235
|
|
20230823,131100,1528074950,25100,25100,25100,25100,270
|
|
20230823,131000,1521297950,25100,25100,25100,25100,17
|
|
20230823,130900,1520871250,25050,25100,25100,25050,239
|
|
20230823,130800,1514882400,25100,25100,25100,25100,94
|
|
20230823,130700,1512523000,25100,25100,25100,25100,6
|
|
20230823,130600,1512372400,25050,25200,25200,25050,694
|
|
20230823,130500,1494963150,25200,25200,25200,25100,177
|
|
20230823,130400,1490509000,25200,25200,25200,25200,5
|
|
20230823,130300,1490383000,25200,25200,25200,25200,109
|
|
20230823,130200,1487636200,25200,25150,25200,25150,138
|
|
20230823,130100,1484160900,25150,25150,25150,25150,112
|
|
20230823,130000,1481344100,25150,25200,25200,25150,204
|
|
20230823,125900,1476209900,25200,25200,25200,25200,41
|
|
20230823,125800,1475176700,25150,25200,25200,25150,4
|
|
20230823,125700,1475076000,25200,25200,25250,25200,207
|
|
20230823,125600,1469856250,25200,25200,25200,25200,37
|
|
20230823,125500,1468923850,25200,25200,25200,25200,198
|
|
20230823,125400,1463934250,25200,25250,25250,25200,77
|
|
20230823,125300,1461990400,25250,25250,25250,25250,10
|
|
20230823,125200,1461737900,25200,25150,25200,25150,135
|
|
20230823,125100,1458336000,25200,25250,25250,25200,206
|
|
20230823,125000,1453141400,25250,25250,25250,25250,20
|
|
20230823,124900,1452636400,25250,25200,25250,25200,246
|
|
20230823,124800,1446436850,25200,25250,25250,25200,39
|
|
20230823,124700,1445453150,25250,25250,25250,25250,77
|
|
20230823,124600,1443508900,25250,25250,25250,25250,72
|
|
20230823,124500,1441690900,25250,25250,25300,25250,28
|
|
20230823,124400,1440983150,25250,25250,25250,25250,90
|
|
20230823,124300,1438710650,25250,25250,25250,25250,159
|
|
20230823,124200,1434695900,25250,25300,25300,25250,20
|
|
20230823,124100,1434190200,25250,25250,25250,25250,82
|
|
20230823,124000,1432119700,25200,25200,25200,25200,0
|
|
20230823,123900,1432119700,25200,25250,25250,25200,324
|
|
20230823,123800,1423950900,25250,25250,25250,25250,56
|
|
20230823,123700,1422536900,25250,25250,25250,25250,23
|
|
20230823,123600,1421956150,25250,25250,25250,25250,384
|
|
20230823,123500,1412260150,25250,25250,25250,25250,20
|
|
20230823,123400,1411755150,25150,25200,25200,25150,413
|
|
20230823,123300,1401368100,25200,25200,25200,25200,69
|
|
20230823,123200,1399629300,25200,25200,25200,25200,14
|
|
20230823,123100,1399276500,25200,25200,25200,25200,75
|
|
20230823,123000,1397386500,25200,25200,25200,25200,214
|
|
20230823,122900,1391993700,25200,25200,25200,25200,0
|
|
20230823,122800,1391993700,25200,25200,25200,25200,98
|
|
20230823,122700,1389524100,25200,25250,25250,25200,307
|
|
20230823,122600,1381782000,25250,25200,25250,25200,113
|
|
20230823,122500,1378933050,25200,25200,25200,25200,71
|
|
20230823,122400,1377143850,25200,25200,25250,25200,80
|
|
20230823,122300,1375127450,25200,25200,25200,25200,75
|
|
20230823,122200,1373237450,25200,25200,25200,25200,68
|
|
20230823,122100,1371523850,25200,25200,25200,25200,67
|
|
20230823,122000,1369835450,25200,25200,25200,25200,100
|
|
20230823,121900,1367315450,25200,25200,25200,25200,231
|
|
20230823,121800,1361494250,25200,25200,25200,25200,5
|
|
20230823,121700,1361368250,25200,25250,25250,25200,38
|
|
20230823,121600,1360409750,25200,25200,25200,25200,274
|
|
20230823,121500,1353504950,25250,25250,25250,25250,5
|
|
20230823,121400,1353378700,25250,25250,25250,25250,192
|
|
20230823,121300,1348530700,25250,25200,25250,25200,219
|
|
20230823,121200,1343011100,25200,25200,25200,25200,0
|
|
20230823,121100,1343011100,25200,25200,25200,25200,972
|
|
20230823,121000,1318516700,25250,25250,25250,25250,130
|
|
20230823,120900,1315234200,25250,25250,25250,25250,31
|
|
20230823,120800,1314451450,25250,25250,25250,25250,8
|
|
20230823,120700,1314249450,25250,25250,25250,25200,240
|
|
20230823,120600,1308200900,25250,25200,25250,25200,271
|
|
20230823,120500,1301359150,25200,25200,25200,25200,0
|
|
20230823,120400,1301359150,25200,25300,25300,25200,215
|
|
20230823,120300,1295928000,25300,25300,25300,25300,89
|
|
20230823,120200,1293676300,25300,25350,25350,25300,1000
|
|
20230823,120100,1268371950,25350,25350,25400,25350,256
|
|
20230823,120000,1261882150,25350,25300,25350,25300,1048
|
|
20230823,115900,1235315400,25350,25300,25350,25300,139
|
|
20230823,115800,1231791850,25300,25300,25300,25300,303
|
|
20230823,115700,1224125950,25350,25350,25350,25350,141
|
|
20230823,115600,1220551600,25350,25350,25350,25350,60
|
|
20230823,115500,1219030600,25350,25250,25350,25250,247
|
|
20230823,115400,1212790400,25250,25250,25250,25250,5
|
|
20230823,115300,1212664150,25250,25250,25250,25250,21
|
|
20230823,115200,1212133900,25250,25200,25300,25200,505
|
|
20230823,115100,1199390300,25150,25150,25150,25150,0
|
|
20230823,115000,1199390300,25150,25150,25150,25150,0
|
|
20230823,114900,1199390300,25150,25200,25200,25150,434
|
|
20230823,114800,1188474700,25150,25200,25200,25150,34
|
|
20230823,114700,1187618950,25150,25200,25200,25150,1187
|
|
20230823,114600,1157706600,25200,25250,25250,25200,516
|
|
20230823,114500,1144697450,25250,25250,25250,25250,9
|
|
20230823,114400,1144470200,25250,25250,25250,25250,82
|
|
20230823,114300,1142399700,25250,25350,25400,25250,834
|
|
20230823,114200,1121300150,25350,25400,25400,25350,1813
|
|
20230823,114100,1075327500,25400,25400,25400,25350,170
|
|
20230823,114000,1071009550,25400,25350,25450,25350,660
|
|
20230823,113900,1054238050,25350,25350,25350,25350,153
|
|
20230823,113800,1050359500,25350,25300,25350,25300,1268
|
|
20230823,113700,1018241900,25300,25300,25300,25250,221
|
|
20230823,113600,1012660300,25300,25300,25300,25300,72
|
|
20230823,113500,1010838700,25250,25300,25300,25250,347
|
|
20230823,113400,1002064250,25300,25350,25350,25300,602
|
|
20230823,113300,986832700,25300,25300,25300,25300,170
|
|
20230823,113200,982531700,25300,25300,25300,25300,15
|
|
20230823,113100,982152200,25300,25300,25300,25250,507
|
|
20230823,113000,969335150,25300,25300,25300,25300,603
|
|
20230823,112900,954079250,25250,25250,25250,25250,3
|
|
20230823,112800,954003500,25300,25300,25300,25250,397
|
|
20230823,112700,943974200,25300,25150,25300,25150,1664
|
|
20230823,112600,902020750,25150,25150,25150,25150,15
|
|
20230823,112500,901643500,25150,25150,25150,25150,1421
|
|
20230823,112400,865905350,25100,25100,25100,25100,0
|
|
20230823,112300,865905350,25100,25000,25100,25000,1401
|
|
20230823,112200,830817050,25000,25000,25000,25000,222
|
|
20230823,112100,825267050,25000,25000,25000,25000,171
|
|
20230823,112000,820992050,24950,24950,24950,24950,223
|
|
20230823,111900,815428200,24900,24950,24950,24900,8
|
|
20230823,111800,815228850,24950,24950,24950,24950,12
|
|
20230823,111700,814929450,24950,24900,24950,24900,220
|
|
20230823,111600,809450450,24900,24950,24950,24900,462
|
|
20230823,111500,797945800,24950,24950,24950,24950,6
|
|
20230823,111400,797796100,24950,24950,24950,24950,2
|
|
20230823,111300,797746200,25000,24900,25000,24900,88
|
|
20230823,111200,795554100,24900,24900,24900,24900,3
|
|
20230823,111100,795479400,24900,24900,25000,24900,48
|
|
20230823,111000,794284000,24850,24900,24900,24850,316
|
|
20230823,110900,786430500,24850,24850,24850,24850,0
|
|
20230823,110800,786430500,24850,24850,24850,24850,0
|
|
20230823,110700,786430500,24850,24900,24900,24850,200
|
|
20230823,110600,781460400,24850,24850,24850,24850,185
|
|
20230823,110500,776863150,24800,24800,24800,24800,0
|
|
20230823,110400,776863150,24800,24800,24800,24800,382
|
|
20230823,110300,767389550,24800,24800,24800,24800,60
|
|
20230823,110200,765901550,24850,24850,24850,24850,223
|
|
20230823,110100,760360000,24800,24850,24850,24800,308
|
|
20230823,110000,752716550,24800,24800,24800,24800,338
|
|
20230823,105900,744334150,24850,24850,24850,24800,134
|
|
20230823,105800,741010250,24850,24850,24850,24850,404
|
|
20230823,105700,730970850,24900,24900,24900,24900,0
|
|
20230823,105600,730970850,24900,24900,24900,24900,2
|
|
20230823,105500,730921050,24900,24850,24900,24850,14
|
|
20230823,105400,730572500,24950,24950,24950,24950,22
|
|
20230823,105300,730023600,24950,24950,24950,24950,1
|
|
20230823,105200,729998650,24900,24900,24900,24900,2
|
|
20230823,105100,729948850,24900,24900,24900,24900,264
|
|
20230823,105000,723375250,24900,24900,24900,24900,0
|
|
20230823,104900,723375250,24900,24850,24900,24850,466
|
|
20230823,104800,711773650,24900,24900,24950,24900,30
|
|
20230823,104700,711025950,24900,24900,24900,24900,3
|
|
20230823,104600,710951250,24900,25000,25000,24900,150
|
|
20230823,104500,707214850,25000,25000,25000,25000,8
|
|
20230823,104400,707014850,25000,25000,25000,25000,19
|
|
20230823,104300,706539850,25050,25050,25050,25050,11
|
|
20230823,104200,706264300,24900,24900,24900,24900,0
|
|
20230823,104100,706264300,24900,24950,24950,24900,1585
|
|
20230823,104000,666782150,24950,25000,25000,24950,9
|
|
20230823,103900,666557400,25000,25000,25000,25000,7
|
|
20230823,103800,666382400,25000,25000,25000,25000,21
|
|
20230823,103700,665857400,24900,24900,24900,24900,0
|
|
20230823,103600,665857400,24900,25050,25050,24900,207
|
|
20230823,103500,660695350,25050,25050,25050,25050,139
|
|
20230823,103400,657213400,25000,25000,25000,25000,0
|
|
20230823,103300,657213400,25000,25000,25000,25000,0
|
|
20230823,103200,657213400,25000,25050,25050,25000,201
|
|
20230823,103100,652188300,25050,25050,25050,25050,10
|
|
20230823,103000,651937800,25050,25050,25050,25050,19
|
|
20230823,102900,651461850,25050,25050,25050,25050,185
|
|
20230823,102800,646827600,25100,25050,25100,25050,565
|
|
20230823,102700,632659700,25050,25000,25050,25000,25
|
|
20230823,102600,632034050,25000,25000,25000,25000,221
|
|
20230823,102500,626509050,25000,25000,25000,25000,6
|
|
20230823,102400,626359050,24950,24950,24950,24950,445
|
|
20230823,102300,615256300,24900,25000,25000,24900,16
|
|
20230823,102200,614857500,25000,25000,25000,25000,5
|
|
20230823,102100,614732500,25000,25000,25000,25000,13
|
|
20230823,102000,614407500,25000,25000,25000,25000,21
|
|
20230823,101900,613882500,25000,25000,25000,25000,5
|
|
20230823,101800,613757500,25000,25000,25000,25000,25
|
|
20230823,101700,613132500,24950,25000,25000,24950,448
|
|
20230823,101600,601953700,24950,24950,24950,24950,19
|
|
20230823,101500,601479650,24950,24950,24950,24950,228
|
|
20230823,101400,595791050,24950,25000,25000,24950,46
|
|
20230823,101300,594642100,25000,25000,25000,25000,60
|
|
20230823,101200,593142100,25000,24950,25000,24950,242
|
|
20230823,101100,587093600,24950,25000,25000,24950,307
|
|
20230823,101000,579432550,25000,25000,25050,25000,115
|
|
20230823,100900,576557050,25050,24950,25050,24950,102
|
|
20230823,100800,574006300,24900,24900,24900,24900,646
|
|
20230823,100700,557920900,24900,24900,24900,24900,10
|
|
20230823,100600,557671900,24900,24950,24950,24900,24
|
|
20230823,100500,557073800,24850,25000,25000,24850,52
|
|
20230823,100400,555781300,25000,25000,25000,25000,3
|
|
20230823,100300,555706300,25000,25000,25000,25000,2
|
|
20230823,100200,555656300,25050,25050,25050,25050,14
|
|
20230823,100100,555305600,25050,25000,25050,25000,8
|
|
20230823,100000,555105550,24950,24950,24950,24950,2
|
|
20230823,095900,555055650,24950,24800,24950,24800,520
|
|
20230823,095800,542083950,24800,24800,24800,24800,177
|
|
20230823,095700,537694350,24850,24850,24850,24850,0
|
|
20230823,095600,537694350,24850,24900,24900,24850,193
|
|
20230823,095500,532898200,24900,24900,24900,24900,296
|
|
20230823,095400,525527800,24900,24900,24900,24900,44
|
|
20230823,095300,524432200,24900,24900,24900,24900,241
|
|
20230823,095200,518431300,24950,24950,24950,24950,20
|
|
20230823,095100,517932300,24950,24950,24950,24950,0
|
|
20230823,095000,517932300,24950,24950,24950,24950,342
|
|
20230823,094900,509399400,25000,25000,25000,25000,4
|
|
20230823,094800,509299400,25000,24900,25000,24900,371
|
|
20230823,094700,500024500,24900,24900,24900,24900,26
|
|
20230823,094600,499377100,24900,24900,24900,24900,1
|
|
20230823,094500,499352200,24900,24900,24900,24900,492
|
|
20230823,094400,487101400,24850,24850,24850,24850,20
|
|
20230823,094300,486604400,24850,24900,24900,24850,208
|
|
20230823,094200,481425450,25000,25000,25000,25000,217
|
|
20230823,094100,476000450,25000,25150,25150,25000,1308
|
|
20230823,094000,443236150,25150,25150,25150,25150,766
|
|
20230823,093900,423971250,25200,25150,25200,25150,252
|
|
20230823,093800,417633300,25150,25100,25150,25050,267
|
|
20230823,093700,410943150,25000,25100,25150,25000,346
|
|
20230823,093600,402255050,25050,25050,25050,25000,839
|
|
20230823,093500,381251450,25050,25050,25050,25050,151
|
|
20230823,093400,377468900,25050,25000,25050,25000,215
|
|
20230823,093300,372087700,25000,24950,25000,24950,177
|
|
20230823,093200,367665200,25000,24900,25000,24900,1221
|
|
20230823,093100,337193800,24850,24850,24850,24850,348
|
|
20230823,093000,328546000,24850,24850,24850,24800,117
|
|
20230823,092900,325643600,24850,24850,24850,24850,1
|
|
20230823,092800,325618750,24800,24800,24800,24800,94
|
|
20230823,092700,323287550,24800,24800,24800,24750,175
|
|
20230823,092600,318955550,24800,24700,24800,24700,678
|
|
20230823,092500,302171400,24750,24750,24750,24750,2
|
|
20230823,092400,302121900,24750,24500,24750,24500,102
|
|
20230823,092300,299622450,24700,24650,24700,24500,435
|
|
20230823,092200,288923550,24650,24650,24650,24650,5
|
|
20230823,092100,288800300,24650,24500,24650,24500,61
|
|
20230823,092000,287305650,24500,24750,24750,24500,1021
|
|
20230823,091900,262278000,24750,24750,24750,24750,67
|
|
20230823,091800,260619750,24750,24650,24750,24500,810
|
|
20230823,091700,240743500,24850,24850,24850,24850,1
|
|
20230823,091600,240718650,24800,24800,24800,24550,222
|
|
20230823,091500,235218050,24500,24700,24700,24500,1109
|
|
20230823,091400,208025750,24800,24800,24800,24800,170
|
|
20230823,091300,203809750,24850,24650,24850,24650,748
|
|
20230823,091200,185291100,24600,24550,24600,24400,1069
|
|
20230823,091100,159081300,24600,24450,24600,24450,218
|
|
20230823,091000,153750750,24450,24600,24600,24450,1221
|
|
20230823,090900,123859400,24600,24550,24600,24550,52
|
|
20230823,090800,122581150,24550,24550,24550,24500,1321
|
|
20230823,090700,90198400,24650,24600,24650,24550,71
|
|
20230823,090600,88452000,24500,24550,24550,24500,500
|
|
20230823,090500,76188750,24550,24600,24600,24550,236
|
|
20230823,090400,70393950,24600,24600,24650,24600,241
|
|
20230823,090300,64464300,24600,24600,24600,24550,53
|
|
20230823,090200,63163050,24600,24500,24600,24500,124
|
|
20230823,090100,60117450,24600,24500,24750,24500,112
|
|
20230823,090000,57359950,24500,24500,24550,24500,2330
|