642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193900,1722689350,24500,24500,24500,24500,606
|
|
20230817,193800,1722689350,24500,24500,24500,24500,0
|
|
20230817,193700,1722689350,24500,24500,24500,24500,0
|
|
20230817,193600,1722689350,24500,24500,24500,24500,0
|
|
20230817,193500,1722689350,24500,24500,24500,24500,0
|
|
20230817,193400,1722689350,24500,24500,24500,24500,0
|
|
20230817,193300,1722689350,24500,24500,24500,24500,0
|
|
20230817,193200,1722689350,24500,24500,24500,24500,0
|
|
20230817,193100,1722689350,24500,24500,24500,24500,0
|
|
20230817,193000,1722689350,24500,24500,24500,24500,0
|
|
20230817,192900,1722689350,24500,24500,24500,24500,0
|
|
20230817,192800,1722689350,24500,24500,24500,24500,0
|
|
20230817,192700,1722689350,24500,24500,24500,24500,0
|
|
20230817,192600,1722689350,24500,24500,24500,24500,0
|
|
20230817,192500,1722689350,24500,24500,24500,24500,0
|
|
20230817,192400,1722689350,24500,24500,24500,24500,0
|
|
20230817,192300,1722689350,24500,24500,24500,24500,0
|
|
20230817,192200,1722689350,24500,24500,24500,24500,0
|
|
20230817,192100,1722689350,24500,24500,24500,24500,0
|
|
20230817,192000,1722689350,24500,24500,24500,24500,0
|
|
20230817,191900,1722689350,24500,24500,24500,24500,0
|
|
20230817,191800,1722689350,24500,24500,24500,24500,0
|
|
20230817,191700,1722689350,24500,24500,24500,24500,0
|
|
20230817,191600,1722689350,24500,24500,24500,24500,0
|
|
20230817,191500,1722689350,24500,24500,24500,24500,0
|
|
20230817,191400,1722689350,24500,24500,24500,24500,0
|
|
20230817,191300,1722689350,24500,24500,24500,24500,0
|
|
20230817,191200,1722689350,24500,24500,24500,24500,0
|
|
20230817,191100,1722689350,24500,24500,24500,24500,0
|
|
20230817,191000,1722689350,24500,24500,24500,24500,0
|
|
20230817,190900,1722689350,24500,24500,24500,24500,606
|
|
20230817,190800,1722689350,24500,24500,24500,24500,0
|
|
20230817,190700,1722689350,24500,24500,24500,24500,0
|
|
20230817,190600,1722689350,24500,24500,24500,24500,0
|
|
20230817,190500,1722689350,24500,24500,24500,24500,0
|
|
20230817,190400,1722689350,24500,24500,24500,24500,0
|
|
20230817,190300,1722689350,24500,24500,24500,24500,0
|
|
20230817,190200,1722689350,24500,24500,24500,24500,0
|
|
20230817,190100,1722689350,24500,24500,24500,24500,0
|
|
20230817,190000,1722689350,24500,24500,24500,24500,0
|
|
20230817,185900,1722689350,24500,24500,24500,24500,0
|
|
20230817,185800,1722689350,24500,24500,24500,24500,0
|
|
20230817,185700,1722689350,24500,24500,24500,24500,0
|
|
20230817,185600,1722689350,24500,24500,24500,24500,0
|
|
20230817,185500,1722689350,24500,24500,24500,24500,0
|
|
20230817,185400,1722689350,24500,24500,24500,24500,0
|
|
20230817,185300,1722689350,24500,24500,24500,24500,0
|
|
20230817,185200,1722689350,24500,24500,24500,24500,0
|
|
20230817,185100,1722689350,24500,24500,24500,24500,0
|
|
20230817,185000,1722689350,24500,24500,24500,24500,0
|
|
20230817,184900,1722689350,24500,24500,24500,24500,0
|
|
20230817,184800,1722689350,24500,24500,24500,24500,0
|
|
20230817,184700,1722689350,24500,24500,24500,24500,0
|
|
20230817,184600,1722689350,24500,24500,24500,24500,0
|
|
20230817,184500,1722689350,24500,24500,24500,24500,0
|
|
20230817,184400,1722689350,24500,24500,24500,24500,0
|
|
20230817,184300,1722689350,24500,24500,24500,24500,0
|
|
20230817,184200,1722689350,24500,24500,24500,24500,0
|
|
20230817,184100,1722689350,24500,24500,24500,24500,0
|
|
20230817,184000,1722689350,24500,24500,24500,24500,0
|
|
20230817,183900,1722689350,24500,24500,24500,24500,606
|
|
20230817,183800,1722689350,24500,24500,24500,24500,0
|
|
20230817,183700,1722689350,24500,24500,24500,24500,0
|
|
20230817,183600,1722689350,24500,24500,24500,24500,0
|
|
20230817,183500,1722689350,24500,24500,24500,24500,0
|
|
20230817,183400,1722689350,24500,24500,24500,24500,0
|
|
20230817,183300,1722689350,24500,24500,24500,24500,0
|
|
20230817,183200,1722689350,24500,24500,24500,24500,0
|
|
20230817,183100,1722689350,24500,24500,24500,24500,0
|
|
20230817,183000,1722689350,24500,24500,24500,24500,0
|
|
20230817,182900,1722689350,24500,24500,24500,24500,0
|
|
20230817,182800,1722689350,24500,24500,24500,24500,0
|
|
20230817,182700,1722689350,24500,24500,24500,24500,0
|
|
20230817,182600,1722689350,24500,24500,24500,24500,0
|
|
20230817,182500,1722689350,24500,24500,24500,24500,0
|
|
20230817,182400,1722689350,24500,24500,24500,24500,0
|
|
20230817,182300,1722689350,24500,24500,24500,24500,0
|
|
20230817,182200,1722689350,24500,24500,24500,24500,0
|
|
20230817,182100,1722689350,24500,24500,24500,24500,0
|
|
20230817,182000,1722689350,24500,24500,24500,24500,0
|
|
20230817,181900,1722689350,24500,24500,24500,24500,0
|
|
20230817,181800,1722689350,24500,24500,24500,24500,0
|
|
20230817,181700,1722689350,24500,24500,24500,24500,0
|
|
20230817,181600,1722689350,24500,24500,24500,24500,0
|
|
20230817,181500,1722689350,24500,24500,24500,24500,0
|
|
20230817,181400,1722689350,24500,24500,24500,24500,0
|
|
20230817,181300,1722689350,24500,24500,24500,24500,0
|
|
20230817,181200,1722689350,24500,24500,24500,24500,0
|
|
20230817,181100,1722689350,24500,24500,24500,24500,0
|
|
20230817,181000,1722689350,24500,24500,24500,24500,0
|
|
20230817,180900,1722689350,24500,24500,24500,24500,606
|
|
20230817,180800,1722689350,24500,24500,24500,24500,0
|
|
20230817,180700,1722689350,24500,24500,24500,24500,0
|
|
20230817,180600,1722689350,24500,24500,24500,24500,0
|
|
20230817,180500,1722689350,24500,24500,24500,24500,0
|
|
20230817,180400,1722689350,24500,24500,24500,24500,0
|
|
20230817,180300,1722689350,24500,24500,24500,24500,0
|
|
20230817,180200,1722689350,24500,24500,24500,24500,0
|
|
20230817,180100,1722689350,24500,24500,24500,24500,0
|
|
20230817,180000,1722689350,24500,24500,24500,24500,0
|
|
20230817,175900,1722689350,24500,24500,24500,24500,0
|
|
20230817,175800,1722689350,24500,24500,24500,24500,0
|
|
20230817,175700,1722689350,24500,24500,24500,24500,0
|
|
20230817,175600,1722689350,24500,24500,24500,24500,0
|
|
20230817,175500,1722689350,24500,24500,24500,24500,0
|
|
20230817,175400,1722689350,24500,24500,24500,24500,0
|
|
20230817,175300,1722689350,24500,24500,24500,24500,0
|
|
20230817,175200,1722689350,24500,24500,24500,24500,0
|
|
20230817,175100,1722689350,24500,24500,24500,24500,0
|
|
20230817,175000,1722689350,24500,24500,24500,24500,0
|
|
20230817,174900,1722689350,24500,24500,24500,24500,0
|
|
20230817,174800,1722689350,24500,24500,24500,24500,0
|
|
20230817,174700,1722689350,24500,24500,24500,24500,0
|
|
20230817,174600,1722689350,24500,24500,24500,24500,0
|
|
20230817,174500,1722689350,24500,24500,24500,24500,0
|
|
20230817,174400,1722689350,24500,24500,24500,24500,0
|
|
20230817,174300,1722689350,24500,24500,24500,24500,0
|
|
20230817,174200,1722689350,24500,24500,24500,24500,0
|
|
20230817,174100,1722689350,24500,24500,24500,24500,0
|
|
20230817,174000,1722689350,24500,24500,24500,24500,0
|
|
20230817,173900,1722689350,24500,24500,24500,24500,606
|
|
20230817,173800,1722689350,24500,24500,24500,24500,0
|
|
20230817,173700,1722689350,24500,24500,24500,24500,0
|
|
20230817,173600,1722689350,24500,24500,24500,24500,0
|
|
20230817,173500,1722689350,24500,24500,24500,24500,0
|
|
20230817,173400,1722689350,24500,24500,24500,24500,0
|
|
20230817,173300,1722689350,24500,24500,24500,24500,0
|
|
20230817,173200,1722689350,24500,24500,24500,24500,0
|
|
20230817,173100,1722689350,24500,24500,24500,24500,0
|
|
20230817,173000,1722689350,24500,24500,24500,24500,0
|
|
20230817,172900,1722689350,24500,24500,24500,24500,0
|
|
20230817,172800,1722689350,24500,24500,24500,24500,0
|
|
20230817,172700,1722689350,24500,24500,24500,24500,0
|
|
20230817,172600,1722689350,24500,24500,24500,24500,0
|
|
20230817,172500,1722689350,24500,24500,24500,24500,0
|
|
20230817,172400,1722689350,24500,24500,24500,24500,0
|
|
20230817,172300,1722689350,24500,24500,24500,24500,0
|
|
20230817,172200,1722689350,24500,24500,24500,24500,0
|
|
20230817,172100,1722689350,24500,24500,24500,24500,0
|
|
20230817,172000,1722689350,24500,24500,24500,24500,0
|
|
20230817,171900,1722689350,24500,24500,24500,24500,0
|
|
20230817,171800,1722689350,24500,24500,24500,24500,0
|
|
20230817,171700,1722689350,24500,24500,24500,24500,0
|
|
20230817,171600,1722689350,24500,24500,24500,24500,0
|
|
20230817,171500,1722689350,24500,24500,24500,24500,0
|
|
20230817,171400,1722689350,24500,24500,24500,24500,0
|
|
20230817,171300,1722689350,24500,24500,24500,24500,0
|
|
20230817,171200,1722689350,24500,24500,24500,24500,0
|
|
20230817,171100,1722689350,24500,24500,24500,24500,0
|
|
20230817,171000,1722689350,24500,24500,24500,24500,0
|
|
20230817,170900,1722689350,24500,24500,24500,24500,606
|
|
20230817,170800,1722689350,24500,24500,24500,24500,0
|
|
20230817,170700,1722689350,24500,24500,24500,24500,0
|
|
20230817,170600,1722689350,24500,24500,24500,24500,0
|
|
20230817,170500,1722689350,24500,24500,24500,24500,0
|
|
20230817,170400,1722689350,24500,24500,24500,24500,0
|
|
20230817,170300,1722689350,24500,24500,24500,24500,0
|
|
20230817,170200,1722689350,24500,24500,24500,24500,0
|
|
20230817,170100,1722689350,24500,24500,24500,24500,0
|
|
20230817,170000,1722689350,24500,24500,24500,24500,0
|
|
20230817,165900,1722689350,24500,24500,24500,24500,0
|
|
20230817,165800,1722689350,24500,24500,24500,24500,0
|
|
20230817,165700,1722689350,24500,24500,24500,24500,0
|
|
20230817,165600,1722689350,24500,24500,24500,24500,0
|
|
20230817,165500,1722689350,24500,24500,24500,24500,0
|
|
20230817,165400,1722689350,24500,24500,24500,24500,0
|
|
20230817,165300,1722689350,24500,24500,24500,24500,0
|
|
20230817,165200,1722689350,24500,24500,24500,24500,0
|
|
20230817,165100,1722689350,24500,24500,24500,24500,0
|
|
20230817,165000,1722689350,24500,24500,24500,24500,0
|
|
20230817,164900,1722689350,24500,24500,24500,24500,0
|
|
20230817,164800,1722689350,24500,24500,24500,24500,0
|
|
20230817,164700,1722689350,24500,24500,24500,24500,0
|
|
20230817,164600,1722689350,24500,24500,24500,24500,0
|
|
20230817,164500,1722689350,24500,24500,24500,24500,0
|
|
20230817,164400,1722689350,24500,24500,24500,24500,0
|
|
20230817,164300,1722689350,24500,24500,24500,24500,0
|
|
20230817,164200,1722689350,24500,24500,24500,24500,0
|
|
20230817,164100,1722689350,24500,24500,24500,24500,0
|
|
20230817,164000,1722689350,24500,24500,24500,24500,0
|
|
20230817,163900,1722689350,24500,24500,24500,24500,606
|
|
20230817,163800,1722689350,24500,24500,24500,24500,0
|
|
20230817,163700,1722689350,24500,24500,24500,24500,0
|
|
20230817,163600,1722689350,24500,24500,24500,24500,0
|
|
20230817,163500,1722689350,24500,24500,24500,24500,0
|
|
20230817,163400,1722689350,24500,24500,24500,24500,0
|
|
20230817,163300,1722689350,24500,24500,24500,24500,0
|
|
20230817,163200,1722689350,24500,24500,24500,24500,0
|
|
20230817,163100,1722689350,24500,24500,24500,24500,0
|
|
20230817,163000,1722689350,24500,24500,24500,24500,0
|
|
20230817,162900,1722689350,24500,24500,24500,24500,0
|
|
20230817,162800,1722689350,24500,24500,24500,24500,0
|
|
20230817,162700,1722689350,24500,24500,24500,24500,0
|
|
20230817,162600,1722689350,24500,24500,24500,24500,0
|
|
20230817,162500,1722689350,24500,24500,24500,24500,0
|
|
20230817,162400,1722689350,24500,24500,24500,24500,0
|
|
20230817,162300,1722689350,24500,24500,24500,24500,0
|
|
20230817,162200,1722689350,24500,24500,24500,24500,0
|
|
20230817,162100,1722689350,24500,24500,24500,24500,0
|
|
20230817,162000,1722689350,24500,24500,24500,24500,0
|
|
20230817,161900,1722689350,24500,24500,24500,24500,0
|
|
20230817,161800,1722689350,24500,24500,24500,24500,0
|
|
20230817,161700,1722689350,24500,24500,24500,24500,0
|
|
20230817,161600,1722689350,24500,24500,24500,24500,0
|
|
20230817,161500,1722689350,24500,24500,24500,24500,0
|
|
20230817,161400,1722689350,24500,24500,24500,24500,0
|
|
20230817,161300,1722689350,24500,24500,24500,24500,0
|
|
20230817,161200,1722689350,24500,24500,24500,24500,0
|
|
20230817,161100,1722689350,24500,24500,24500,24500,0
|
|
20230817,161000,1722689350,24500,24500,24500,24500,0
|
|
20230817,160900,1722689350,24500,24500,24500,24500,606
|
|
20230817,160800,1722689350,24500,24500,24500,24500,0
|
|
20230817,160700,1722689350,24500,24500,24500,24500,0
|
|
20230817,160600,1722689350,24500,24500,24500,24500,0
|
|
20230817,160500,1722689350,24500,24500,24500,24500,0
|
|
20230817,160400,1722689350,24500,24500,24500,24500,0
|
|
20230817,160300,1722689350,24500,24500,24500,24500,0
|
|
20230817,160200,1722689350,24500,24500,24500,24500,0
|
|
20230817,160100,1722689350,24500,24500,24500,24500,0
|
|
20230817,160000,1722689350,24500,24500,24500,24500,0
|
|
20230817,155900,1722689350,24500,24500,24500,24500,0
|
|
20230817,155800,1722689350,24500,24500,24500,24500,0
|
|
20230817,155700,1722689350,24500,24500,24500,24500,0
|
|
20230817,155600,1722689350,24500,24500,24500,24500,0
|
|
20230817,155500,1722689350,24500,24500,24500,24500,0
|
|
20230817,155400,1722689350,24500,24500,24500,24500,0
|
|
20230817,155300,1722689350,24500,24500,24500,24500,0
|
|
20230817,155200,1722689350,24500,24500,24500,24500,0
|
|
20230817,155100,1722689350,24500,24500,24500,24500,0
|
|
20230817,155000,1722689350,24500,24500,24500,24500,0
|
|
20230817,154900,1722689350,24500,24500,24500,24500,0
|
|
20230817,154800,1722689350,24500,24500,24500,24500,0
|
|
20230817,154700,1722689350,24500,24500,24500,24500,0
|
|
20230817,154600,1722689350,24500,24500,24500,24500,0
|
|
20230817,154500,1722689350,24500,24500,24500,24500,0
|
|
20230817,154400,1722689350,24500,24500,24500,24500,0
|
|
20230817,154300,1722689350,24500,24500,24500,24500,0
|
|
20230817,154200,1722689350,24500,24500,24500,24500,0
|
|
20230817,154100,1722689350,24500,24500,24500,24500,0
|
|
20230817,154000,1722689350,24500,24500,24500,24500,0
|
|
20230817,153900,1722689350,24500,24500,24500,24500,606
|
|
20230817,153800,1722689350,24500,24500,24500,24500,0
|
|
20230817,153700,1722689350,24500,24500,24500,24500,0
|
|
20230817,153600,1722689350,24500,24500,24500,24500,0
|
|
20230817,153500,1722689350,24500,24500,24500,24500,0
|
|
20230817,153400,1722689350,24500,24500,24500,24500,0
|
|
20230817,153300,1722689350,24500,24500,24500,24500,0
|
|
20230817,153200,1722689350,24500,24500,24500,24500,0
|
|
20230817,153100,1722689350,24500,24500,24500,24500,0
|
|
20230817,153000,1722689350,24500,24500,24500,24500,606
|
|
20230817,152900,1707842350,24650,24650,24650,24650,0
|
|
20230817,152800,1707842350,24650,24650,24650,24650,0
|
|
20230817,152700,1707842350,24650,24650,24650,24650,0
|
|
20230817,152600,1707842350,24650,24650,24650,24650,0
|
|
20230817,152500,1707842350,24650,24650,24650,24650,0
|
|
20230817,152400,1707842350,24650,24650,24650,24650,0
|
|
20230817,152300,1707842350,24650,24650,24650,24650,0
|
|
20230817,152200,1707842350,24650,24650,24650,24650,0
|
|
20230817,152100,1707842350,24650,24650,24650,24650,0
|
|
20230817,152000,1707842350,24650,24650,24650,24650,0
|
|
20230817,151900,1707842350,24650,24650,24650,24600,101
|
|
20230817,151800,1705355100,24550,24550,24550,24550,50
|
|
20230817,151700,1704127600,24550,24600,24600,24550,25
|
|
20230817,151600,1703513450,24650,24650,24650,24650,85
|
|
20230817,151500,1701418200,24700,24700,24700,24700,11
|
|
20230817,151400,1701146500,24650,24650,24650,24650,165
|
|
20230817,151300,1697079250,24650,24650,24650,24650,35
|
|
20230817,151200,1696216500,24650,24650,24650,24650,1
|
|
20230817,151100,1696191850,24650,24650,24650,24650,43
|
|
20230817,151000,1695131900,24600,24600,24600,24600,1
|
|
20230817,150900,1695107300,24650,24600,24650,24600,100
|
|
20230817,150800,1692645400,24600,24550,24600,24550,9
|
|
20230817,150700,1692424200,24600,24600,24650,24600,349
|
|
20230817,150600,1683837100,24600,24600,24600,24600,40
|
|
20230817,150500,1682853100,24550,24550,24550,24550,50
|
|
20230817,150400,1681625600,24650,24650,24650,24650,4
|
|
20230817,150300,1681527000,24650,24650,24650,24650,0
|
|
20230817,150200,1681527000,24650,24650,24650,24650,25
|
|
20230817,150100,1680910750,24700,24700,24700,24700,0
|
|
20230817,150000,1680910750,24700,24700,24700,24700,0
|
|
20230817,145900,1680910750,24700,24700,24700,24700,0
|
|
20230817,145800,1680910750,24700,24700,24700,24700,5
|
|
20230817,145700,1680787250,24650,24550,24650,24550,66
|
|
20230817,145600,1679160450,24650,24600,24650,24600,191
|
|
20230817,145500,1674454400,24650,24650,24650,24650,1
|
|
20230817,145400,1674429750,24600,24650,24650,24600,3
|
|
20230817,145300,1674355850,24700,24650,24700,24550,154
|
|
20230817,145200,1670558500,24650,24650,24650,24650,47
|
|
20230817,145100,1669399950,24650,24600,24650,24550,376
|
|
20230817,145000,1660164800,24650,24550,24650,24550,133
|
|
20230817,144900,1656893150,24550,24550,24550,24550,76
|
|
20230817,144800,1655027350,24550,24550,24550,24550,509
|
|
20230817,144700,1642531400,24500,24500,24500,24500,0
|
|
20230817,144600,1642531400,24500,24500,24500,24500,0
|
|
20230817,144500,1642531400,24500,24500,24500,24500,77
|
|
20230817,144400,1640644900,24500,24500,24500,24500,30
|
|
20230817,144300,1639909900,24500,24500,24500,24500,1
|
|
20230817,144200,1639885400,24500,24550,24550,24500,65
|
|
20230817,144100,1638290150,24550,24550,24550,24550,3
|
|
20230817,144000,1638216500,24550,24550,24550,24550,0
|
|
20230817,143900,1638216500,24550,24550,24550,24550,2
|
|
20230817,143800,1638167400,24550,24550,24550,24550,0
|
|
20230817,143700,1638167400,24550,24550,24550,24550,1
|
|
20230817,143600,1638142850,24550,24550,24550,24550,35
|
|
20230817,143500,1637283600,24550,24550,24550,24550,15
|
|
20230817,143400,1636915350,24500,24500,24500,24500,0
|
|
20230817,143300,1636915350,24500,24500,24500,24500,5
|
|
20230817,143200,1636792850,24450,24500,24500,24450,122
|
|
20230817,143100,1633807450,24500,24500,24500,24500,106
|
|
20230817,143000,1631210450,24550,24550,24550,24550,35
|
|
20230817,142900,1630351200,24500,24500,24500,24500,0
|
|
20230817,142800,1630351200,24500,24500,24500,24500,31
|
|
20230817,142700,1629591700,24550,24550,24550,24550,400
|
|
20230817,142600,1619771700,24500,24500,24500,24500,1
|
|
20230817,142500,1619747200,24500,24500,24500,24500,0
|
|
20230817,142400,1619747200,24500,24500,24500,24500,8
|
|
20230817,142300,1619551200,24500,24500,24500,24500,90
|
|
20230817,142200,1617346200,24500,24600,24600,24500,130
|
|
20230817,142100,1614155550,24600,24650,24650,24600,90
|
|
20230817,142000,1611941500,24600,24600,24600,24600,0
|
|
20230817,141900,1611941500,24600,24600,24600,24600,25
|
|
20230817,141800,1611326500,24600,24600,24600,24600,0
|
|
20230817,141700,1611326500,24600,24600,24600,24600,406
|
|
20230817,141600,1601338900,24600,24600,24600,24600,0
|
|
20230817,141500,1601338900,24600,24600,24600,24600,5
|
|
20230817,141400,1601215900,24600,24600,24600,24600,0
|
|
20230817,141300,1601215900,24600,24600,24600,24600,0
|
|
20230817,141200,1601215900,24600,24600,24600,24600,1
|
|
20230817,141100,1601191300,24600,24600,24600,24600,0
|
|
20230817,141000,1601191300,24600,24600,24600,24600,0
|
|
20230817,140900,1601191300,24600,24600,24600,24600,30
|
|
20230817,140800,1600453300,24700,24700,24700,24700,0
|
|
20230817,140700,1600453300,24700,24700,24700,24700,0
|
|
20230817,140600,1600453300,24700,24700,24700,24700,1
|
|
20230817,140500,1600428600,24700,24700,24700,24700,0
|
|
20230817,140400,1600428600,24700,24700,24700,24700,2
|
|
20230817,140300,1600379200,24750,24750,24750,24750,0
|
|
20230817,140200,1600379200,24750,24750,24750,24750,0
|
|
20230817,140100,1600379200,24750,24750,24750,24750,17
|
|
20230817,140000,1599958450,24750,24750,24750,24750,1
|
|
20230817,135900,1599933700,24750,24700,24750,24700,450
|
|
20230817,135800,1588816200,24750,24750,24750,24750,62
|
|
20230817,135700,1587281700,24750,24750,24750,24750,0
|
|
20230817,135600,1587281700,24750,24750,24750,24750,26
|
|
20230817,135500,1586638200,24700,24700,24750,24700,172
|
|
20230817,135400,1582389750,24800,24800,24800,24800,12
|
|
20230817,135300,1582092150,24800,24800,24800,24800,151
|
|
20230817,135200,1578347350,24800,24800,24800,24800,202
|
|
20230817,135100,1573337750,24750,24750,24750,24750,210
|
|
20230817,135000,1568140250,24750,24750,24750,24750,3
|
|
20230817,134900,1568066000,24800,24800,24800,24800,0
|
|
20230817,134800,1568066000,24800,24800,24800,24800,0
|
|
20230817,134700,1568066000,24800,24800,24800,24700,43
|
|
20230817,134600,1567003500,24800,24800,24800,24800,6
|
|
20230817,134500,1566854700,24800,24750,24800,24750,211
|
|
20230817,134400,1561622150,24800,24800,24800,24800,2
|
|
20230817,134300,1561572550,24800,24800,24800,24750,19
|
|
20230817,134200,1561101450,24750,24750,24750,24750,18
|
|
20230817,134100,1560655950,24750,24750,24750,24750,1
|
|
20230817,134000,1560631200,24750,24750,24750,24750,61
|
|
20230817,133900,1559121450,24750,24750,24750,24750,160
|
|
20230817,133800,1555161450,24700,24750,24750,24700,85
|
|
20230817,133700,1553057950,24750,24750,24750,24750,32
|
|
20230817,133600,1552265950,24700,24700,24700,24700,16
|
|
20230817,133500,1551870750,24700,24650,24700,24650,165
|
|
20230817,133400,1547795450,24650,24650,24650,24650,1
|
|
20230817,133300,1547770800,24700,24700,24700,24700,184
|
|
20230817,133200,1543226000,24650,24600,24650,24600,91
|
|
20230817,133100,1540982900,24600,24600,24600,24600,1
|
|
20230817,133000,1540958300,24650,24650,24650,24650,10
|
|
20230817,132900,1540711800,24700,24600,24700,24600,18
|
|
20230817,132800,1540268800,24600,24700,24700,24600,159
|
|
20230817,132700,1536345450,24700,24700,24700,24700,10
|
|
20230817,132600,1536098450,24700,24700,24700,24700,10
|
|
20230817,132500,1535851450,24700,24700,24700,24700,47
|
|
20230817,132400,1534690550,24700,24700,24700,24700,213
|
|
20230817,132300,1529429450,24700,24700,24700,24700,61
|
|
20230817,132200,1527922750,24650,24650,24650,24650,56
|
|
20230817,132100,1526542350,24650,24650,24650,24650,98
|
|
20230817,132000,1524126650,24650,24650,24650,24650,152
|
|
20230817,131900,1520379850,24650,24600,24650,24600,195
|
|
20230817,131800,1515582750,24550,24550,24550,24550,130
|
|
20230817,131700,1512391250,24500,24500,24500,24500,0
|
|
20230817,131600,1512391250,24500,24500,24550,24500,934
|
|
20230817,131500,1489508050,24500,24550,24550,24500,855
|
|
20230817,131400,1468555500,24600,24600,24600,24600,87
|
|
20230817,131300,1466415300,24650,24650,24650,24650,5
|
|
20230817,131200,1466292050,24650,24600,24650,24600,110
|
|
20230817,131100,1463582600,24550,24550,24550,24550,128
|
|
20230817,131000,1460440200,24550,24600,24600,24550,505
|
|
20230817,130900,1448032400,24600,24600,24600,24600,101
|
|
20230817,130800,1445547800,24600,24600,24600,24600,0
|
|
20230817,130700,1445547800,24600,24600,24600,24600,1
|
|
20230817,130600,1445523200,24600,24600,24600,24600,0
|
|
20230817,130500,1445523200,24600,24600,24600,24600,0
|
|
20230817,130400,1445523200,24600,24600,24600,24600,0
|
|
20230817,130300,1445523200,24600,24600,24600,24600,0
|
|
20230817,130200,1445523200,24600,24600,24600,24600,25
|
|
20230817,130100,1444908200,24600,24650,24650,24600,16
|
|
20230817,130000,1444513850,24650,24650,24650,24650,5
|
|
20230817,125900,1444390600,24650,24650,24650,24650,0
|
|
20230817,125800,1444390600,24650,24650,24650,24650,95
|
|
20230817,125700,1442048850,24600,24600,24600,24600,252
|
|
20230817,125600,1435849650,24600,24600,24600,24600,5
|
|
20230817,125500,1435726650,24550,24550,24550,24550,2
|
|
20230817,125400,1435677550,24600,24600,24600,24600,15
|
|
20230817,125300,1435308550,24600,24600,24600,24600,52
|
|
20230817,125200,1434029350,24600,24600,24600,24600,44
|
|
20230817,125100,1432946950,24650,24650,24650,24650,50
|
|
20230817,125000,1431714450,24600,24600,24600,24600,0
|
|
20230817,124900,1431714450,24600,24600,24600,24600,0
|
|
20230817,124800,1431714450,24600,24600,24600,24600,97
|
|
20230817,124700,1429328250,24600,24600,24600,24600,301
|
|
20230817,124600,1421923650,24600,24600,24600,24600,1
|
|
20230817,124500,1421899050,24600,24600,24600,24600,7
|
|
20230817,124400,1421726850,24600,24600,24600,24600,0
|
|
20230817,124300,1421726850,24600,24600,24600,24600,0
|
|
20230817,124200,1421726850,24600,24650,24650,24600,90
|
|
20230817,124100,1419511900,24650,24650,24650,24650,2
|
|
20230817,124000,1419462600,24600,24600,24600,24600,20
|
|
20230817,123900,1418970600,24600,24600,24600,24600,57
|
|
20230817,123800,1417568400,24600,24600,24650,24600,390
|
|
20230817,123700,1407971150,24550,24550,24550,24550,826
|
|
20230817,123600,1387692850,24550,24550,24550,24550,66
|
|
20230817,123500,1386072550,24500,24500,24500,24500,0
|
|
20230817,123400,1386072550,24500,24500,24500,24500,1480
|
|
20230817,123300,1349812550,24500,24500,24500,24500,2
|
|
20230817,123200,1349763550,24500,24500,24500,24500,201
|
|
20230817,123100,1344839050,24400,24400,24400,24400,0
|
|
20230817,123000,1344839050,24400,24400,24400,24400,0
|
|
20230817,122900,1344839050,24400,24400,24400,24400,0
|
|
20230817,122800,1344839050,24400,24400,24400,24400,0
|
|
20230817,122700,1344839050,24400,24400,24400,24400,0
|
|
20230817,122600,1344839050,24400,24400,24400,24400,0
|
|
20230817,122500,1344839050,24400,24400,24400,24400,0
|
|
20230817,122400,1344839050,24400,24400,24400,24400,0
|
|
20230817,122300,1344839050,24400,24400,24400,24400,0
|
|
20230817,122200,1344839050,24400,24400,24400,24400,0
|
|
20230817,122100,1344839050,24400,24400,24400,24400,100
|
|
20230817,122000,1342399050,24400,24400,24400,24400,0
|
|
20230817,121900,1342399050,24400,24400,24400,24400,0
|
|
20230817,121800,1342399050,24400,24400,24400,24400,73
|
|
20230817,121700,1340617850,24400,24400,24400,24400,0
|
|
20230817,121600,1340617850,24400,24400,24400,24400,0
|
|
20230817,121500,1340617850,24400,24400,24400,24400,0
|
|
20230817,121400,1340617850,24400,24400,24400,24400,10
|
|
20230817,121300,1340373850,24400,24400,24400,24400,0
|
|
20230817,121200,1340373850,24400,24400,24400,24400,0
|
|
20230817,121100,1340373850,24400,24400,24400,24400,29
|
|
20230817,121000,1339666250,24400,24400,24400,24400,0
|
|
20230817,120900,1339666250,24400,24400,24400,24400,71
|
|
20230817,120800,1337933850,24400,24400,24400,24400,0
|
|
20230817,120700,1337933850,24400,24400,24400,24400,20
|
|
20230817,120600,1337445850,24400,24400,24400,24400,0
|
|
20230817,120500,1337445850,24400,24450,24450,24400,561
|
|
20230817,120400,1323754400,24400,24400,24400,24400,0
|
|
20230817,120300,1323754400,24400,24400,24400,24400,0
|
|
20230817,120200,1323754400,24400,24400,24400,24400,110
|
|
20230817,120100,1321070400,24450,24450,24450,24450,0
|
|
20230817,120000,1321070400,24450,24450,24450,24450,11
|
|
20230817,115900,1320801450,24450,24450,24450,24450,4
|
|
20230817,115800,1320703650,24450,24450,24450,24450,0
|
|
20230817,115700,1320703650,24450,24450,24450,24450,50
|
|
20230817,115600,1319481150,24400,24450,24450,24400,8
|
|
20230817,115500,1319285700,24450,24450,24450,24450,129
|
|
20230817,115400,1316131650,24500,24500,24500,24500,0
|
|
20230817,115300,1316131650,24500,24450,24500,24450,201
|
|
20230817,115200,1311207200,24450,24450,24450,24450,0
|
|
20230817,115100,1311207200,24450,24450,24450,24450,51
|
|
20230817,115000,1309960250,24400,24400,24400,24400,0
|
|
20230817,114900,1309960250,24400,24400,24400,24400,0
|
|
20230817,114800,1309960250,24400,24400,24400,24400,0
|
|
20230817,114700,1309960250,24400,24450,24450,24400,125
|
|
20230817,114600,1306909000,24450,24450,24500,24450,31
|
|
20230817,114500,1306151000,24450,24450,24450,24450,0
|
|
20230817,114400,1306151000,24450,24450,24450,24450,13
|
|
20230817,114300,1305833150,24500,24500,24500,24500,31
|
|
20230817,114200,1305073650,24450,24450,24450,24450,0
|
|
20230817,114100,1305073650,24450,24450,24450,24450,0
|
|
20230817,114000,1305073650,24450,24450,24450,24450,0
|
|
20230817,113900,1305073650,24450,24450,24450,24450,0
|
|
20230817,113800,1305073650,24450,24450,24450,24450,0
|
|
20230817,113700,1305073650,24450,24450,24450,24450,12
|
|
20230817,113600,1304780250,24450,24450,24450,24450,0
|
|
20230817,113500,1304780250,24450,24450,24450,24450,0
|
|
20230817,113400,1304780250,24450,24450,24450,24450,3
|
|
20230817,113300,1304706900,24450,24450,24450,24450,10
|
|
20230817,113200,1304462400,24400,24400,24400,24400,16
|
|
20230817,113100,1304072000,24350,24350,24350,24350,0
|
|
20230817,113000,1304072000,24350,24400,24400,24350,50
|
|
20230817,112900,1302852500,24400,24400,24400,24400,150
|
|
20230817,112800,1299192500,24450,24450,24450,24450,0
|
|
20230817,112700,1299192500,24450,24450,24450,24450,0
|
|
20230817,112600,1299192500,24450,24450,24450,24450,3
|
|
20230817,112500,1299119150,24450,24450,24450,24450,12
|
|
20230817,112400,1298825750,24450,24450,24450,24450,0
|
|
20230817,112300,1298825750,24450,24450,24450,24450,21
|
|
20230817,112200,1298312300,24500,24500,24500,24500,20
|
|
20230817,112100,1297822300,24500,24450,24500,24450,499
|
|
20230817,112000,1285608750,24400,24400,24400,24400,294
|
|
20230817,111900,1278435150,24400,24400,24400,24400,0
|
|
20230817,111800,1278435150,24400,24400,24400,24400,0
|
|
20230817,111700,1278435150,24400,24400,24400,24400,40
|
|
20230817,111600,1277459150,24350,24350,24350,24350,99
|
|
20230817,111500,1275048500,24350,24350,24350,24350,1
|
|
20230817,111400,1275024150,24250,24250,24250,24250,24
|
|
20230817,111300,1274442150,24250,24250,24250,24250,0
|
|
20230817,111200,1274442150,24250,24250,24250,24250,0
|
|
20230817,111100,1274442150,24250,24250,24250,24250,181
|
|
20230817,111000,1270052900,24300,24300,24300,24300,0
|
|
20230817,110900,1270052900,24300,24300,24300,24300,41
|
|
20230817,110800,1269056600,24300,24350,24350,24300,363
|
|
20230817,110700,1260219750,24350,24350,24350,24350,14
|
|
20230817,110600,1259878850,24350,24350,24350,24350,0
|
|
20230817,110500,1259878850,24350,24350,24350,24350,51
|
|
20230817,110400,1258637000,24350,24350,24350,24350,0
|
|
20230817,110300,1258637000,24350,24350,24350,24350,0
|
|
20230817,110200,1258637000,24350,24350,24350,24350,0
|
|
20230817,110100,1258637000,24350,24350,24350,24350,1
|
|
20230817,110000,1258612650,24350,24400,24400,24350,2
|
|
20230817,105900,1258563900,24350,24350,24350,24350,0
|
|
20230817,105800,1258563900,24350,24250,24350,24250,76
|
|
20230817,105700,1256714450,24250,24250,24250,24250,0
|
|
20230817,105600,1256714450,24250,24250,24250,24250,75
|
|
20230817,105500,1254895700,24250,24250,24250,24250,1
|
|
20230817,105400,1254871450,24250,24250,24250,24250,1
|
|
20230817,105300,1254847200,24300,24250,24300,24200,470
|
|
20230817,105200,1243459750,24300,24300,24300,24300,514
|
|
20230817,105100,1230969550,24350,24350,24350,24350,7
|
|
20230817,105000,1230799100,24400,24400,24400,24400,6
|
|
20230817,104900,1230652700,24400,24350,24400,24350,156
|
|
20230817,104800,1226852800,24350,24350,24350,24350,0
|
|
20230817,104700,1226852800,24350,24350,24350,24350,0
|
|
20230817,104600,1226852800,24350,24350,24350,24350,4
|
|
20230817,104500,1226755400,24250,24250,24250,24250,25
|
|
20230817,104400,1226149150,24250,24250,24250,24250,0
|
|
20230817,104300,1226149150,24250,24250,24250,24250,2001
|
|
20230817,104200,1177624900,24250,24250,24250,24250,0
|
|
20230817,104100,1177624900,24250,24250,24250,24250,0
|
|
20230817,104000,1177624900,24250,24250,24250,24250,1
|
|
20230817,103900,1177600650,24250,24250,24250,24250,0
|
|
20230817,103800,1177600650,24250,24200,24250,24200,405
|
|
20230817,103700,1167790700,24200,24200,24200,24200,6
|
|
20230817,103600,1167645500,24200,24200,24200,24200,1
|
|
20230817,103500,1167621300,24200,24200,24200,24200,83
|
|
20230817,103400,1165612700,24200,24200,24200,24200,207
|
|
20230817,103300,1160603300,24200,24200,24200,24200,0
|
|
20230817,103200,1160603300,24200,24250,24250,24200,475
|
|
20230817,103100,1149087100,24250,24250,24250,24250,0
|
|
20230817,103000,1149087100,24250,24300,24300,24250,29
|
|
20230817,102900,1148382450,24300,24300,24300,24300,8
|
|
20230817,102800,1148188050,24300,24300,24300,24300,2
|
|
20230817,102700,1148139450,24300,24250,24300,24250,20
|
|
20230817,102600,1147653950,24300,24300,24300,24300,42
|
|
20230817,102500,1146633350,24300,24300,24300,24300,807
|
|
20230817,102400,1127023250,24350,24300,24350,24300,25
|
|
20230817,102300,1126414550,24350,24400,24450,24350,197
|
|
20230817,102200,1121615350,24300,24350,24350,24300,14
|
|
20230817,102100,1121274500,24350,24350,24350,24350,0
|
|
20230817,102000,1121274500,24350,24400,24400,24350,28
|
|
20230817,101900,1120591550,24350,24400,24450,24350,691
|
|
20230817,101800,1103731050,24400,24400,24450,24300,555
|
|
20230817,101700,1090177550,24400,24400,24400,24400,1011
|
|
20230817,101600,1065509150,24350,24300,24350,24300,1225
|
|
20230817,101500,1035713700,24300,24300,24300,24300,20
|
|
20230817,101400,1035227700,24300,24300,24300,24300,20
|
|
20230817,101300,1034741700,24300,24300,24300,24300,40
|
|
20230817,101200,1033769700,24200,24300,24300,24200,175
|
|
20230817,101100,1029533200,24200,24250,24250,24200,40
|
|
20230817,101000,1028565150,24250,24300,24300,24250,7
|
|
20230817,100900,1028395100,24350,24350,24350,24350,1
|
|
20230817,100800,1028370750,24350,24350,24350,24350,29
|
|
20230817,100700,1027664600,24250,24250,24250,24250,828
|
|
20230817,100600,1007585600,24250,24250,24250,24250,135
|
|
20230817,100500,1004311850,24250,24250,24250,24250,0
|
|
20230817,100400,1004311850,24250,24250,24250,24250,0
|
|
20230817,100300,1004311850,24250,24150,24250,24150,474
|
|
20230817,100200,992837750,24150,24050,24150,24050,197
|
|
20230817,100100,988088050,24050,24050,24050,24050,0
|
|
20230817,100000,988088050,24050,23950,24050,23950,102
|
|
20230817,095900,985645050,23950,23950,23950,23950,0
|
|
20230817,095800,985645050,23950,23950,23950,23950,239
|
|
20230817,095700,979921000,24000,24100,24100,24000,501
|
|
20230817,095600,967896900,24100,24100,24100,24100,166
|
|
20230817,095500,963896300,24000,24100,24100,24000,1001
|
|
20230817,095400,939868500,24100,24100,24150,24100,121
|
|
20230817,095300,936951400,24150,24150,24150,24150,115
|
|
20230817,095200,934174150,24150,24150,24150,24150,1
|
|
20230817,095100,934150000,24200,24200,24200,24200,99
|
|
20230817,095000,931754200,24200,24250,24250,24200,122
|
|
20230817,094900,928801300,24250,24150,24250,24150,375
|
|
20230817,094800,919724250,24150,24150,24150,24100,170
|
|
20230817,094700,915623750,24150,24150,24150,24150,41
|
|
20230817,094600,914633600,24150,24150,24150,24150,400
|
|
20230817,094500,904973600,24150,24100,24150,24100,387
|
|
20230817,094400,895641150,24000,23900,24050,23900,2071
|
|
20230817,094300,845887900,23950,23950,24000,23950,248
|
|
20230817,094200,839941350,23950,23950,23950,23950,232
|
|
20230817,094100,834384950,23950,23850,23950,23850,688
|
|
20230817,094000,817927350,23850,23850,23850,23850,0
|
|
20230817,093900,817927350,23850,23950,23950,23850,259
|
|
20230817,093800,811725300,23850,23900,23900,23850,1592
|
|
20230817,093700,773684000,23900,23850,23900,23850,717
|
|
20230817,093600,756578750,23850,23850,23850,23800,963
|
|
20230817,093500,733648150,23750,23850,23850,23750,170
|
|
20230817,093400,729600650,23850,23850,23900,23650,2241
|
|
20230817,093300,676400150,23800,23650,23800,23600,1215
|
|
20230817,093200,647601800,23650,23700,23700,23650,53
|
|
20230817,093100,646348300,23700,23750,23750,23700,885
|
|
20230817,093000,625372900,23750,23700,23750,23650,1456
|
|
20230817,092900,590870000,23700,23700,23750,23700,101
|
|
20230817,092800,588475750,23750,23750,23750,23750,372
|
|
20230817,092700,579640750,23750,23800,23800,23750,253
|
|
20230817,092600,573621950,23850,23850,23900,23850,1850
|
|
20230817,092500,529467300,23850,23800,23850,23800,215
|
|
20230817,092400,524349850,23750,23750,23850,23750,408
|
|
20230817,092300,514643050,23750,23750,23750,23750,27
|
|
20230817,092200,514001800,23900,23650,23900,23650,2755
|
|
20230817,092100,448458450,23700,23700,23700,23700,207
|
|
20230817,092000,443552550,23700,23800,23800,23700,40
|
|
20230817,091900,442603550,23800,23800,23850,23550,1717
|
|
20230817,091800,401891850,23800,23800,23800,23800,470
|
|
20230817,091700,390705850,23800,23700,23800,23450,5923
|
|
20230817,091600,251169950,23700,23900,23900,23700,991
|
|
20230817,091500,227620000,23800,23800,23800,23800,523
|
|
20230817,091400,215172600,23800,23850,23900,23800,1021
|
|
20230817,091300,190800050,23850,23900,23950,23850,509
|
|
20230817,091200,178630700,23950,23950,23950,23950,405
|
|
20230817,091100,168930950,24000,24100,24100,23950,305
|
|
20230817,091000,161612300,24050,24050,24100,24050,208
|
|
20230817,090900,156609800,24050,24050,24050,24050,25
|
|
20230817,090800,156008550,24000,24000,24000,24000,11
|
|
20230817,090700,155744550,24100,24100,24100,24000,57
|
|
20230817,090600,154371050,24000,24050,24050,24000,113
|
|
20230817,090500,151656050,24100,24000,24200,24000,28
|
|
20230817,090400,150981800,24050,24050,24150,24050,1186
|
|
20230817,090300,122370850,24050,24050,24050,24050,255
|
|
20230817,090200,116238100,24050,23900,24050,23850,527
|
|
20230817,090100,103585600,23900,24150,24250,23800,2398
|
|
20230817,090000,46316900,24250,23950,24250,23900,1931
|