578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183500,51455272350,25000,25000,25000,25000,18885
|
|
20230809,183400,51455272350,25000,25000,25000,25000,0
|
|
20230809,183300,51455272350,25000,25000,25000,25000,0
|
|
20230809,183200,51455272350,25000,25000,25000,25000,0
|
|
20230809,183100,51455272350,25000,25000,25000,25000,0
|
|
20230809,183000,51455272350,25000,25000,25000,25000,0
|
|
20230809,182900,51455272350,25000,25000,25000,25000,0
|
|
20230809,182800,51455272350,25000,25000,25000,25000,0
|
|
20230809,182700,51455272350,25000,25000,25000,25000,0
|
|
20230809,182600,51455272350,25000,25000,25000,25000,0
|
|
20230809,182500,51455272350,25000,25000,25000,25000,0
|
|
20230809,182400,51455272350,25000,25000,25000,25000,0
|
|
20230809,182300,51455272350,25000,25000,25000,25000,0
|
|
20230809,182200,51455272350,25000,25000,25000,25000,0
|
|
20230809,182100,51455272350,25000,25000,25000,25000,0
|
|
20230809,182000,51455272350,25000,25000,25000,25000,0
|
|
20230809,181900,51455272350,25000,25000,25000,25000,0
|
|
20230809,181800,51455272350,25000,25000,25000,25000,0
|
|
20230809,181700,51455272350,25000,25000,25000,25000,0
|
|
20230809,181600,51455272350,25000,25000,25000,25000,0
|
|
20230809,181500,51455272350,25000,25000,25000,25000,0
|
|
20230809,181400,51455272350,25000,25000,25000,25000,0
|
|
20230809,181300,51455272350,25000,25000,25000,25000,0
|
|
20230809,181200,51455272350,25000,25000,25000,25000,0
|
|
20230809,181100,51455272350,25000,25000,25000,25000,0
|
|
20230809,181000,51455272350,25000,25000,25000,25000,0
|
|
20230809,180900,51455272350,25000,25000,25000,25000,0
|
|
20230809,180800,51455272350,25000,25000,25000,25000,0
|
|
20230809,180700,51455272350,25000,25000,25000,25000,0
|
|
20230809,180600,51455272350,25000,25000,25000,25000,0
|
|
20230809,180500,51455272350,25000,25000,25000,25000,18885
|
|
20230809,180400,51455272350,25000,25000,25000,25000,0
|
|
20230809,180300,51455272350,25000,25000,25000,25000,0
|
|
20230809,180200,51455272350,25000,25000,25000,25000,0
|
|
20230809,180100,51455272350,25000,25000,25000,25000,0
|
|
20230809,180000,51455272350,25000,25000,25000,25000,0
|
|
20230809,175900,51455272350,25000,25000,25000,25000,0
|
|
20230809,175800,51455272350,25000,25000,25000,25000,0
|
|
20230809,175700,51455272350,25000,25000,25000,25000,0
|
|
20230809,175600,51455272350,25000,25000,25000,25000,0
|
|
20230809,175500,51455272350,25000,25000,25000,25000,0
|
|
20230809,175400,51455272350,25000,25000,25000,25000,0
|
|
20230809,175300,51455272350,25000,25000,25000,25000,0
|
|
20230809,175200,51455272350,25000,25000,25000,25000,0
|
|
20230809,175100,51455272350,25000,25000,25000,25000,0
|
|
20230809,175000,51455272350,25000,25000,25000,25000,0
|
|
20230809,174900,51455272350,25000,25000,25000,25000,0
|
|
20230809,174800,51455272350,25000,25000,25000,25000,0
|
|
20230809,174700,51455272350,25000,25000,25000,25000,0
|
|
20230809,174600,51455272350,25000,25000,25000,25000,0
|
|
20230809,174500,51455272350,25000,25000,25000,25000,0
|
|
20230809,174400,51455272350,25000,25000,25000,25000,0
|
|
20230809,174300,51455272350,25000,25000,25000,25000,0
|
|
20230809,174200,51455272350,25000,25000,25000,25000,0
|
|
20230809,174100,51455272350,25000,25000,25000,25000,0
|
|
20230809,174000,51455272350,25000,25000,25000,25000,0
|
|
20230809,173900,51455272350,25000,25000,25000,25000,0
|
|
20230809,173800,51455272350,25000,25000,25000,25000,0
|
|
20230809,173700,51455272350,25000,25000,25000,25000,0
|
|
20230809,173600,51455272350,25000,25000,25000,25000,0
|
|
20230809,173500,51455272350,25000,25000,25000,25000,18885
|
|
20230809,173400,51455272350,25000,25000,25000,25000,0
|
|
20230809,173300,51455272350,25000,25000,25000,25000,0
|
|
20230809,173200,51455272350,25000,25000,25000,25000,0
|
|
20230809,173100,51455272350,25000,25000,25000,25000,0
|
|
20230809,173000,51455272350,25000,25000,25000,25000,0
|
|
20230809,172900,51455272350,25000,25000,25000,25000,0
|
|
20230809,172800,51455272350,25000,25000,25000,25000,0
|
|
20230809,172700,51455272350,25000,25000,25000,25000,0
|
|
20230809,172600,51455272350,25000,25000,25000,25000,0
|
|
20230809,172500,51455272350,25000,25000,25000,25000,0
|
|
20230809,172400,51455272350,25000,25000,25000,25000,0
|
|
20230809,172300,51455272350,25000,25000,25000,25000,0
|
|
20230809,172200,51455272350,25000,25000,25000,25000,0
|
|
20230809,172100,51455272350,25000,25000,25000,25000,0
|
|
20230809,172000,51455272350,25000,25000,25000,25000,0
|
|
20230809,171900,51455272350,25000,25000,25000,25000,0
|
|
20230809,171800,51455272350,25000,25000,25000,25000,0
|
|
20230809,171700,51455272350,25000,25000,25000,25000,0
|
|
20230809,171600,51455272350,25000,25000,25000,25000,0
|
|
20230809,171500,51455272350,25000,25000,25000,25000,0
|
|
20230809,171400,51455272350,25000,25000,25000,25000,0
|
|
20230809,171300,51455272350,25000,25000,25000,25000,0
|
|
20230809,171200,51455272350,25000,25000,25000,25000,0
|
|
20230809,171100,51455272350,25000,25000,25000,25000,0
|
|
20230809,171000,51455272350,25000,25000,25000,25000,0
|
|
20230809,170900,51455272350,25000,25000,25000,25000,0
|
|
20230809,170800,51455272350,25000,25000,25000,25000,0
|
|
20230809,170700,51455272350,25000,25000,25000,25000,0
|
|
20230809,170600,51455272350,25000,25000,25000,25000,0
|
|
20230809,170500,51455272350,25000,25000,25000,25000,18885
|
|
20230809,170400,51455272350,25000,25000,25000,25000,0
|
|
20230809,170300,51455272350,25000,25000,25000,25000,0
|
|
20230809,170200,51455272350,25000,25000,25000,25000,0
|
|
20230809,170100,51455272350,25000,25000,25000,25000,0
|
|
20230809,170000,51455272350,25000,25000,25000,25000,0
|
|
20230809,165900,51455272350,25000,25000,25000,25000,0
|
|
20230809,165800,51455272350,25000,25000,25000,25000,0
|
|
20230809,165700,51455272350,25000,25000,25000,25000,0
|
|
20230809,165600,51455272350,25000,25000,25000,25000,0
|
|
20230809,165500,51455272350,25000,25000,25000,25000,0
|
|
20230809,165400,51455272350,25000,25000,25000,25000,0
|
|
20230809,165300,51455272350,25000,25000,25000,25000,0
|
|
20230809,165200,51455272350,25000,25000,25000,25000,0
|
|
20230809,165100,51455272350,25000,25000,25000,25000,0
|
|
20230809,165000,51455272350,25000,25000,25000,25000,0
|
|
20230809,164900,51455272350,25000,25000,25000,25000,0
|
|
20230809,164800,51455272350,25000,25000,25000,25000,0
|
|
20230809,164700,51455272350,25000,25000,25000,25000,0
|
|
20230809,164600,51455272350,25000,25000,25000,25000,0
|
|
20230809,164500,51455272350,25000,25000,25000,25000,0
|
|
20230809,164400,51455272350,25000,25000,25000,25000,0
|
|
20230809,164300,51455272350,25000,25000,25000,25000,0
|
|
20230809,164200,51455272350,25000,25000,25000,25000,0
|
|
20230809,164100,51455272350,25000,25000,25000,25000,0
|
|
20230809,164000,51455272350,25000,25000,25000,25000,0
|
|
20230809,163900,51455272350,25000,25000,25000,25000,0
|
|
20230809,163800,51455272350,25000,25000,25000,25000,0
|
|
20230809,163700,51455272350,25000,25000,25000,25000,0
|
|
20230809,163600,51455272350,25000,25000,25000,25000,0
|
|
20230809,163500,51455272350,25000,25000,25000,25000,18885
|
|
20230809,163400,51455272350,25000,25000,25000,25000,0
|
|
20230809,163300,51455272350,25000,25000,25000,25000,0
|
|
20230809,163200,51455272350,25000,25000,25000,25000,0
|
|
20230809,163100,51455272350,25000,25000,25000,25000,0
|
|
20230809,163000,51455272350,25000,25000,25000,25000,0
|
|
20230809,162900,51455272350,25000,25000,25000,25000,0
|
|
20230809,162800,51455272350,25000,25000,25000,25000,0
|
|
20230809,162700,51455272350,25000,25000,25000,25000,0
|
|
20230809,162600,51455272350,25000,25000,25000,25000,0
|
|
20230809,162500,51455272350,25000,25000,25000,25000,0
|
|
20230809,162400,51455272350,25000,25000,25000,25000,0
|
|
20230809,162300,51455272350,25000,25000,25000,25000,0
|
|
20230809,162200,51455272350,25000,25000,25000,25000,0
|
|
20230809,162100,51455272350,25000,25000,25000,25000,0
|
|
20230809,162000,51455272350,25000,25000,25000,25000,0
|
|
20230809,161900,51455272350,25000,25000,25000,25000,0
|
|
20230809,161800,51455272350,25000,25000,25000,25000,0
|
|
20230809,161700,51455272350,25000,25000,25000,25000,0
|
|
20230809,161600,51455272350,25000,25000,25000,25000,0
|
|
20230809,161500,51455272350,25000,25000,25000,25000,0
|
|
20230809,161400,51455272350,25000,25000,25000,25000,0
|
|
20230809,161300,51455272350,25000,25000,25000,25000,0
|
|
20230809,161200,51455272350,25000,25000,25000,25000,0
|
|
20230809,161100,51455272350,25000,25000,25000,25000,0
|
|
20230809,161000,51455272350,25000,25000,25000,25000,0
|
|
20230809,160900,51455272350,25000,25000,25000,25000,0
|
|
20230809,160800,51455272350,25000,25000,25000,25000,0
|
|
20230809,160700,51455272350,25000,25000,25000,25000,0
|
|
20230809,160600,51455272350,25000,25000,25000,25000,0
|
|
20230809,160500,51455272350,25000,25000,25000,25000,18885
|
|
20230809,160400,51455272350,25000,25000,25000,25000,0
|
|
20230809,160300,51455272350,25000,25000,25000,25000,0
|
|
20230809,160200,51455272350,25000,25000,25000,25000,0
|
|
20230809,160100,51455272350,25000,25000,25000,25000,0
|
|
20230809,160000,51455272350,25000,25000,25000,25000,0
|
|
20230809,155900,51455272350,25000,25000,25000,25000,0
|
|
20230809,155800,51455272350,25000,25000,25000,25000,0
|
|
20230809,155700,51455272350,25000,25000,25000,25000,0
|
|
20230809,155600,51455272350,25000,25000,25000,25000,0
|
|
20230809,155500,51455272350,25000,25000,25000,25000,0
|
|
20230809,155400,51455272350,25000,25000,25000,25000,0
|
|
20230809,155300,51455272350,25000,25000,25000,25000,0
|
|
20230809,155200,51455272350,25000,25000,25000,25000,0
|
|
20230809,155100,51455272350,25000,25000,25000,25000,0
|
|
20230809,155000,51455272350,25000,25000,25000,25000,0
|
|
20230809,154900,51455272350,25000,25000,25000,25000,0
|
|
20230809,154800,51455272350,25000,25000,25000,25000,0
|
|
20230809,154700,51455272350,25000,25000,25000,25000,0
|
|
20230809,154600,51455272350,25000,25000,25000,25000,0
|
|
20230809,154500,51455272350,25000,25000,25000,25000,0
|
|
20230809,154400,51455272350,25000,25000,25000,25000,0
|
|
20230809,154300,51455272350,25000,25000,25000,25000,0
|
|
20230809,154200,51455272350,25000,25000,25000,25000,0
|
|
20230809,154100,51455272350,25000,25000,25000,25000,0
|
|
20230809,154000,51455272350,25000,25000,25000,25000,0
|
|
20230809,153900,51455272350,25000,25000,25000,25000,0
|
|
20230809,153800,51455272350,25000,25000,25000,25000,0
|
|
20230809,153700,51455272350,25000,25000,25000,25000,0
|
|
20230809,153600,51455272350,25000,25000,25000,25000,0
|
|
20230809,153500,51455272350,25000,25000,25000,25000,18885
|
|
20230809,153400,51455272350,25000,25000,25000,25000,0
|
|
20230809,153300,51455272350,25000,25000,25000,25000,0
|
|
20230809,153200,51455272350,25000,25000,25000,25000,0
|
|
20230809,153100,51455272350,25000,25000,25000,25000,0
|
|
20230809,153000,51455272350,25000,25000,25000,25000,18885
|
|
20230809,152900,50983147350,25000,25000,25000,25000,0
|
|
20230809,152800,50983147350,25000,25000,25000,25000,0
|
|
20230809,152700,50983147350,25000,25000,25000,25000,0
|
|
20230809,152600,50983147350,25000,25000,25000,25000,0
|
|
20230809,152500,50983147350,25000,25000,25000,25000,0
|
|
20230809,152400,50983147350,25000,25000,25000,25000,0
|
|
20230809,152300,50983147350,25000,25000,25000,25000,0
|
|
20230809,152200,50983147350,25000,25000,25000,25000,0
|
|
20230809,152100,50983147350,25000,25000,25000,25000,0
|
|
20230809,152000,50983147350,25000,25000,25000,25000,0
|
|
20230809,151900,50983147350,25000,24900,25050,24900,4446
|
|
20230809,151800,50872142850,24900,24950,25000,24850,2411
|
|
20230809,151700,50812047000,25000,24950,25000,24900,1301
|
|
20230809,151600,50779590300,24900,25000,25000,24800,4214
|
|
20230809,151500,50674581600,25000,25100,25100,24900,2186
|
|
20230809,151400,50619945300,25100,24900,25100,24800,9235
|
|
20230809,151300,50389591950,24900,24950,24950,24850,1162
|
|
20230809,151200,50360703100,24950,24950,25000,24850,1759
|
|
20230809,151100,50316801350,25000,24850,25000,24800,1991
|
|
20230809,151000,50267242600,24800,24900,24950,24750,2263
|
|
20230809,150900,50211007750,24900,25000,25000,24800,1310
|
|
20230809,150800,50178412550,25000,24950,25000,24900,4386
|
|
20230809,150700,50068895150,24900,24700,24900,24700,4655
|
|
20230809,150600,49953153100,24700,24450,24750,24450,18128
|
|
20230809,150500,49508596300,24450,24450,24500,24450,750
|
|
20230809,150400,49490255850,24450,24400,24450,24350,1657
|
|
20230809,150300,49449805050,24400,24400,24500,24350,2960
|
|
20230809,150200,49377526650,24350,24350,24550,24350,3786
|
|
20230809,150100,49285123750,24350,24550,24650,24300,4082
|
|
20230809,150000,49185464200,24550,24600,24650,24550,726
|
|
20230809,145900,49167604550,24600,24500,24600,24500,1000
|
|
20230809,145800,49143066500,24500,24600,24650,24500,1328
|
|
20230809,145700,49110468800,24600,24650,24700,24600,2897
|
|
20230809,145600,49039027500,24650,24550,24650,24500,3060
|
|
20230809,145500,48963883100,24550,24550,24600,24550,138
|
|
20230809,145400,48960493700,24600,24600,24650,24550,470
|
|
20230809,145300,48948934900,24600,24550,24650,24550,680
|
|
20230809,145200,48932206400,24550,24650,24650,24550,261
|
|
20230809,145100,48925790950,24650,24650,24650,24550,432
|
|
20230809,145000,48915161150,24650,24600,24650,24600,276
|
|
20230809,144900,48908365700,24550,24550,24650,24550,1065
|
|
20230809,144800,48882184900,24600,24500,24600,24450,1052
|
|
20230809,144700,48856374650,24500,24550,24600,24450,1429
|
|
20230809,144600,48821312950,24550,24550,24550,24500,1906
|
|
20230809,144500,48774535200,24550,24450,24600,24450,993
|
|
20230809,144400,48750170400,24450,24500,24550,24450,4606
|
|
20230809,144300,48637416700,24450,24650,24650,24450,2773
|
|
20230809,144200,48569397600,24650,24700,24700,24650,625
|
|
20230809,144100,48553982150,24700,24750,24800,24700,849
|
|
20230809,144000,48532981650,24750,24800,24850,24700,1029
|
|
20230809,143900,48507472350,24800,24750,24800,24700,938
|
|
20230809,143800,48484234350,24750,24750,24800,24700,1655
|
|
20230809,143700,48443267900,24750,24650,24750,24650,785
|
|
20230809,143600,48423902550,24750,24700,24750,24650,375
|
|
20230809,143500,48414636050,24700,24600,24700,24600,1128
|
|
20230809,143400,48386843200,24600,24600,24700,24550,1348
|
|
20230809,143300,48353649050,24550,24700,24700,24500,3864
|
|
20230809,143200,48258698600,24750,24750,24800,24700,1127
|
|
20230809,143100,48230841000,24800,24750,24800,24700,1273
|
|
20230809,143000,48199332900,24700,24650,24750,24650,1631
|
|
20230809,142900,48159049500,24700,24650,24700,24550,2186
|
|
20230809,142800,48105262900,24650,24650,24750,24550,3940
|
|
20230809,142700,48008296250,24650,24700,24750,24650,2836
|
|
20230809,142600,47938301850,24650,24550,24700,24550,1455
|
|
20230809,142500,47902475650,24550,24800,24800,24500,5597
|
|
20230809,142400,47764701000,24800,24800,24800,24650,3943
|
|
20230809,142300,47667339650,24800,24800,24800,24700,640
|
|
20230809,142200,47651497050,24750,24850,24850,24750,2110
|
|
20230809,142100,47599158900,24850,24800,24850,24750,1354
|
|
20230809,142000,47565586200,24800,24800,24850,24750,3353
|
|
20230809,141900,47482575950,24800,24750,24850,24700,5277
|
|
20230809,141800,47351839000,24750,24800,24900,24750,1624
|
|
20230809,141700,47311559500,24800,25000,25000,24800,1886
|
|
20230809,141600,47264668750,24950,24950,25000,24900,2343
|
|
20230809,141500,47206293050,24950,24800,24950,24700,3055
|
|
20230809,141400,47130344300,24750,24850,24900,24750,3810
|
|
20230809,141300,47035843250,24850,24900,24950,24650,5893
|
|
20230809,141200,46889699250,24900,25100,25100,24900,2114
|
|
20230809,141100,46836925200,25100,25300,25300,24900,3917
|
|
20230809,141000,46738530750,25300,25150,25350,25100,3760
|
|
20230809,140900,46643690650,25150,25050,25300,25050,4216
|
|
20230809,140800,46537495650,25050,25050,25100,25000,1609
|
|
20230809,140700,46497197350,25050,24950,25150,24950,3728
|
|
20230809,140600,46403789550,24950,25100,25100,24900,4141
|
|
20230809,140500,46300201000,25100,25100,25200,25050,7817
|
|
20230809,140400,46103864000,25150,25100,25200,25100,6241
|
|
20230809,140300,45947029600,25150,25150,25200,24850,7930
|
|
20230809,140200,45748449650,25150,25450,25550,24950,15129
|
|
20230809,140100,45366473650,25450,25300,25600,25200,24632
|
|
20230809,140000,44740731150,25250,24850,25300,24850,28411
|
|
20230809,135900,44028174200,24800,24850,24850,24700,3621
|
|
20230809,135800,43938436850,24850,24850,24900,24800,2657
|
|
20230809,135700,43872364900,24850,24950,24950,24850,4511
|
|
20230809,135600,43759913100,24950,24850,24950,24800,5512
|
|
20230809,135500,43622801450,24850,24750,24850,24700,3322
|
|
20230809,135400,43540549300,24700,24650,24750,24650,3760
|
|
20230809,135300,43447739900,24650,24700,24700,24650,2083
|
|
20230809,135200,43396342700,24700,24550,24700,24550,2939
|
|
20230809,135100,43323960750,24550,24400,24550,24400,2281
|
|
20230809,135000,43268095750,24400,24400,24450,24350,1917
|
|
20230809,134900,43221333800,24350,24450,24450,24350,990
|
|
20230809,134800,43197150550,24500,24400,24500,24400,372
|
|
20230809,134700,43188058800,24450,24400,24450,24350,910
|
|
20230809,134600,43165872250,24400,24450,24500,24400,2875
|
|
20230809,134500,43095655400,24400,24400,24450,24300,2062
|
|
20230809,134400,43045412600,24400,24350,24450,24300,3633
|
|
20230809,134300,42956970650,24300,24350,24500,24300,8575
|
|
20230809,134200,42747805600,24350,24500,24500,24250,8949
|
|
20230809,134100,42529779700,24500,24550,24600,24450,2100
|
|
20230809,134000,42478329000,24550,24500,24600,24500,1410
|
|
20230809,133900,42443735050,24450,24550,24600,24400,4709
|
|
20230809,133800,42328567700,24550,24750,24750,24550,4690
|
|
20230809,133700,42213137450,24650,24800,24800,24650,2729
|
|
20230809,133600,42145626400,24800,24800,24850,24750,1573
|
|
20230809,133500,42106616250,24800,24800,24850,24700,3157
|
|
20230809,133400,42028391400,24750,24750,24800,24700,945
|
|
20230809,133300,42005007200,24750,24550,24750,24550,6911
|
|
20230809,133200,41835012800,24550,24700,24750,24550,2392
|
|
20230809,133100,41776060350,24650,24550,24700,24500,3585
|
|
20230809,133000,41687875950,24550,24600,24700,24500,3863
|
|
20230809,132900,41593019000,24600,24600,24750,24600,1721
|
|
20230809,132800,41550650600,24600,24700,24750,24600,1867
|
|
20230809,132700,41504592300,24700,24600,24700,24600,697
|
|
20230809,132600,41487412250,24600,24850,24900,24600,3126
|
|
20230809,132500,41410053650,24800,24750,24900,24650,4202
|
|
20230809,132400,41305741800,24750,24850,24900,24700,3611
|
|
20230809,132300,41216264300,24850,24750,24900,24750,3518
|
|
20230809,132200,41128925800,24750,24800,24800,24650,4288
|
|
20230809,132100,41022912150,24750,24600,24800,24550,4848
|
|
20230809,132000,40903270150,24600,24500,24700,24450,5380
|
|
20230809,131900,40771029500,24350,24650,24650,24250,11566
|
|
20230809,131800,40488783600,24650,24700,24750,24550,1975
|
|
20230809,131700,40440152350,24700,24550,24700,24500,4791
|
|
20230809,131600,40322560450,24550,24700,24700,24500,7751
|
|
20230809,131500,40131903450,24700,24800,24850,24650,5610
|
|
20230809,131400,39993116100,24850,25000,25100,24850,10430
|
|
20230809,131300,39732869050,25050,25000,25100,24850,6842
|
|
20230809,131200,39561798900,25050,24850,25100,24850,8826
|
|
20230809,131100,39341133800,24850,24850,25050,24800,9438
|
|
20230809,131000,39106069350,24850,24500,24850,24450,7288
|
|
20230809,130900,38925749250,24500,24600,24700,24450,14283
|
|
20230809,130800,38575242300,24650,24800,24850,24550,14429
|
|
20230809,130700,38219138800,24800,24900,24950,24800,2308
|
|
20230809,130600,38161724600,24900,24850,24900,24800,1870
|
|
20230809,130500,38115235600,24850,24850,25000,24850,2995
|
|
20230809,130400,38040718800,24900,24900,25000,24850,3257
|
|
20230809,130300,37959638650,24900,25000,25200,24850,13304
|
|
20230809,130200,37626395900,25000,24850,25000,24800,4663
|
|
20230809,130100,37510391750,24850,24800,24900,24800,2844
|
|
20230809,130000,37439780350,24850,24950,24950,24750,6000
|
|
20230809,125900,37290879000,24900,25050,25050,24600,23047
|
|
20230809,125800,36719102350,25050,24950,25100,24900,8031
|
|
20230809,125700,36518316350,24900,25300,25400,24900,9886
|
|
20230809,125600,36269354550,25300,25250,25500,25150,10432
|
|
20230809,125500,36005071350,25250,25150,25350,25100,16102
|
|
20230809,125400,35598790900,25150,25050,25200,24950,11260
|
|
20230809,125300,35316451000,25100,25300,25350,25000,17526
|
|
20230809,125200,34875812900,25300,25350,25450,25100,16115
|
|
20230809,125100,34468754750,25400,25500,25500,25350,15091
|
|
20230809,125000,34085554950,25450,25600,25600,25350,15234
|
|
20230809,124900,33697672800,25550,25600,25750,25450,12572
|
|
20230809,124800,33375958250,25550,25700,25700,25450,21651
|
|
20230809,124700,32822538100,25650,25700,25850,25600,19335
|
|
20230809,124600,32325920350,25600,25950,26000,25600,26872
|
|
20230809,124500,31632723550,25900,26100,26150,25800,30168
|
|
20230809,124400,30849954300,26100,26000,26200,25900,24840
|
|
20230809,124300,30203271300,25950,26200,26200,25850,27882
|
|
20230809,124200,29478434550,26200,25600,26450,25600,82439
|
|
20230809,124100,27315833650,25650,26000,26050,25600,33266
|
|
20230809,124000,26458196850,26000,25950,26150,25650,45777
|
|
20230809,123900,25272128050,26000,25900,26200,25650,69721
|
|
20230809,123800,23463739800,25950,24900,26300,24750,92196
|
|
20230809,123700,21101757250,24900,24700,25050,24550,26338
|
|
20230809,123600,20446607750,24650,24400,24950,24350,33664
|
|
20230809,123500,19612557700,24350,24750,24800,24350,25709
|
|
20230809,123400,18981054950,24750,25050,25050,24600,37658
|
|
20230809,123300,18048056250,25050,25250,25400,24850,39135
|
|
20230809,123200,17061614600,25200,25300,25300,25200,6252
|
|
20230809,123100,16903495950,25450,25450,25450,25450,0
|
|
20230809,123000,16903495950,25450,25200,25450,25100,63665
|
|
20230809,122900,15294387050,25200,24400,25200,24300,57366
|
|
20230809,122800,13872288600,24400,23850,24450,23850,17489
|
|
20230809,122700,13450863400,23850,23800,23900,23550,8323
|
|
20230809,122600,13253301150,23800,23550,23800,23550,4768
|
|
20230809,122500,13140353200,23500,23500,23550,23450,465
|
|
20230809,122400,13129438600,23450,23600,23600,23450,1181
|
|
20230809,122300,13101661850,23600,23550,23600,23500,2906
|
|
20230809,122200,13033170900,23550,23550,23600,23450,3091
|
|
20230809,122100,12960454650,23550,23350,23600,23350,4894
|
|
20230809,122000,12845400250,23500,23350,23550,23350,10914
|
|
20230809,121900,12589418000,23350,23250,23350,23250,2970
|
|
20230809,121800,12520211100,23300,23250,23350,23200,1445
|
|
20230809,121700,12486570150,23250,23250,23250,23200,207
|
|
20230809,121600,12481765200,23150,23050,23200,23050,1417
|
|
20230809,121500,12448945300,23150,23050,23150,23000,1101
|
|
20230809,121400,12423584750,23050,23150,23200,23050,678
|
|
20230809,121300,12407908200,23200,23150,23200,23150,512
|
|
20230809,121200,12396043850,23200,23300,23300,23150,1130
|
|
20230809,121100,12369816950,23300,23250,23300,23100,2209
|
|
20230809,121000,12318511250,23300,23200,23300,23150,6798
|
|
20230809,120900,12160425500,23150,23100,23150,23050,462
|
|
20230809,120800,12149750850,23150,23200,23200,23050,1954
|
|
20230809,120700,12104589000,23250,23250,23250,23200,1212
|
|
20230809,120600,12076470100,23200,23150,23200,23150,1209
|
|
20230809,120500,12048429450,23150,23050,23200,23050,1176
|
|
20230809,120400,12021226450,23050,23000,23100,23000,90
|
|
20230809,120300,12019153800,23000,23100,23100,23000,872
|
|
20230809,120200,11999038500,23050,23000,23050,23000,1379
|
|
20230809,120100,11967312000,23000,23000,23050,22950,1286
|
|
20230809,120000,11937739350,22950,22850,22950,22800,870
|
|
20230809,115900,11917832250,22800,22750,22800,22700,2395
|
|
20230809,115800,11863249900,22700,22750,22800,22700,1416
|
|
20230809,115700,11831072700,22750,22800,22800,22750,762
|
|
20230809,115600,11813722500,22800,22800,22800,22700,4085
|
|
20230809,115500,11720716400,22850,22850,22900,22850,370
|
|
20230809,115400,11712261500,22850,22850,22850,22800,1429
|
|
20230809,115300,11679614750,22850,22850,22900,22850,112
|
|
20230809,115200,11677053050,22900,23000,23000,22850,2484
|
|
20230809,115100,11620126900,23000,22850,23050,22800,1748
|
|
20230809,115000,11580141900,22900,22900,22950,22850,1352
|
|
20230809,114900,11549239400,22900,23000,23100,22900,2010
|
|
20230809,114800,11503115600,22900,23150,23150,22900,1583
|
|
20230809,114700,11466663300,23100,23200,23200,23100,794
|
|
20230809,114600,11448289600,23150,23250,23250,23150,446
|
|
20230809,114500,11437939250,23250,23250,23250,23200,51
|
|
20230809,114400,11436754500,23250,23300,23300,23250,614
|
|
20230809,114300,11422468900,23300,23250,23300,23200,1789
|
|
20230809,114200,11380870450,23200,23150,23250,23150,218
|
|
20230809,114100,11375814200,23200,23050,23200,23050,3651
|
|
20230809,114000,11291294850,23100,23150,23150,23050,591
|
|
20230809,113900,11277644900,23150,23200,23200,23150,1939
|
|
20230809,113800,11232745700,23250,23200,23250,23150,330
|
|
20230809,113700,11225097450,23250,23150,23250,23100,2962
|
|
20230809,113600,11156389600,23150,23050,23150,23050,587
|
|
20230809,113500,11142812300,23050,23100,23150,23000,2011
|
|
20230809,113400,11096396450,23100,23200,23200,23100,1331
|
|
20230809,113300,11065554300,23150,23250,23250,23150,1052
|
|
20230809,113200,11041159800,23250,23150,23300,23150,1520
|
|
20230809,113100,11005839750,23150,23150,23200,23100,1172
|
|
20230809,113000,10978723650,23050,23000,23150,23000,619
|
|
20230809,112900,10964459050,23000,23150,23200,23000,2202
|
|
20230809,112800,10913526600,23200,23050,23200,23050,959
|
|
20230809,112700,10891340150,23100,23050,23100,23000,552
|
|
20230809,112600,10878615250,23100,23200,23200,23100,906
|
|
20230809,112500,10857618400,23200,23150,23200,23150,581
|
|
20230809,112400,10844145400,23200,23150,23200,23150,1066
|
|
20230809,112300,10819440250,23150,23050,23150,23050,1471
|
|
20230809,112200,10785457100,23050,23000,23100,22950,1239
|
|
20230809,112100,10756953050,23100,22900,23100,22900,2416
|
|
20230809,112000,10701345200,22950,23150,23250,22850,2062
|
|
20230809,111900,10653828450,23150,23150,23150,23050,1059
|
|
20230809,111800,10629384100,23250,23300,23300,23200,942
|
|
20230809,111700,10607500350,23250,23200,23300,23200,448
|
|
20230809,111600,10597093550,23250,23300,23350,23100,4009
|
|
20230809,111500,10503905450,23300,23150,23350,23100,2554
|
|
20230809,111400,10444582050,23100,23100,23200,23100,1468
|
|
20230809,111300,10410587500,23200,23000,23200,22950,3306
|
|
20230809,111200,10334447650,23150,23000,23200,23000,3857
|
|
20230809,111100,10245427350,23050,23000,23100,22950,2368
|
|
20230809,111000,10190891300,23050,22950,23050,22950,1094
|
|
20230809,110900,10165713650,22950,22950,23000,22900,877
|
|
20230809,110800,10145593600,23000,22950,23100,22900,1745
|
|
20230809,110700,10105491550,22950,22800,22950,22800,1116
|
|
20230809,110600,10080001500,22800,22850,22900,22800,4966
|
|
20230809,110500,9966714550,22800,22850,22900,22800,1646
|
|
20230809,110400,9929137600,22850,22650,22950,22650,3456
|
|
20230809,110300,9850413000,22600,22850,22900,22350,7484
|
|
20230809,110200,9681219900,22900,23300,23300,22900,3214
|
|
20230809,110100,9607141600,23250,23400,23400,23200,3760
|
|
20230809,110000,9519560450,23400,23050,23450,23050,5739
|
|
20230809,105900,9386105450,23150,23050,23200,23050,5596
|
|
20230809,105800,9256774350,23050,23050,23050,22700,11421
|
|
20230809,105700,8995623850,23050,23200,23250,23050,10263
|
|
20230809,105600,8757916150,23250,23200,23250,23150,2561
|
|
20230809,105500,8698474350,23200,23050,23350,23050,9709
|
|
20230809,105400,8473205350,23100,23150,23400,22950,27751
|
|
20230809,105300,7830560050,23150,23150,23150,23150,0
|
|
20230809,105200,7830560050,23150,23150,23150,23150,0
|
|
20230809,105100,7830560050,23150,22850,23150,22850,14277
|
|
20230809,105000,7501943750,22850,22800,22900,22750,6909
|
|
20230809,104900,7344135700,22800,22600,22800,22500,6862
|
|
20230809,104800,7188355700,22600,22500,22600,22500,1649
|
|
20230809,104700,7151201350,22500,22450,22500,22350,979
|
|
20230809,104600,7129207400,22350,22350,22400,22350,1014
|
|
20230809,104500,7106499350,22400,22300,22400,22300,603
|
|
20230809,104400,7093007200,22300,22300,22350,22300,825
|
|
20230809,104300,7074608800,22300,22400,22400,22300,631
|
|
20230809,104200,7060522100,22400,22250,22400,22250,1346
|
|
20230809,104100,7030484200,22250,22300,22300,22250,411
|
|
20230809,104000,7021325100,22300,22200,22350,22150,1617
|
|
20230809,103900,6985308750,22200,22250,22250,22200,1912
|
|
20230809,103800,6942809250,22250,22350,22350,22250,732
|
|
20230809,103700,6926463600,22400,22350,22450,22350,391
|
|
20230809,103600,6917706200,22300,22400,22400,22300,1387
|
|
20230809,103500,6886694600,22400,22450,22450,22400,536
|
|
20230809,103400,6874667350,22450,22400,22500,22400,199
|
|
20230809,103300,6870199850,22450,22450,22500,22400,1469
|
|
20230809,103200,6837217550,22450,22500,22500,22450,564
|
|
20230809,103100,6824555250,22500,22600,22650,22500,1574
|
|
20230809,103000,6789010450,22600,22650,22650,22550,1583
|
|
20230809,102900,6753235450,22600,22550,22600,22550,3100
|
|
20230809,102800,6683202200,22600,22550,22600,22550,280
|
|
20230809,102700,6676884250,22550,22600,22600,22500,1751
|
|
20230809,102600,6637424300,22600,22500,22600,22450,2172
|
|
20230809,102500,6588499450,22450,22450,22500,22400,679
|
|
20230809,102400,6573249500,22450,22400,22500,22400,1674
|
|
20230809,102300,6535651100,22300,22400,22450,22300,3367
|
|
20230809,102200,6460150850,22350,22400,22400,22300,423
|
|
20230809,102100,6450697900,22400,22250,22400,22250,1773
|
|
20230809,102000,6411122900,22200,22200,22300,22200,559
|
|
20230809,101900,6398682300,22250,22250,22250,22150,2089
|
|
20230809,101800,6352216000,22200,22100,22200,22100,862
|
|
20230809,101700,6333113700,22050,22100,22150,22050,794
|
|
20230809,101600,6315594600,22100,22100,22150,22100,694
|
|
20230809,101500,6300252100,22100,22050,22100,22000,790
|
|
20230809,101400,6282831300,22050,22100,22100,22000,1084
|
|
20230809,101300,6258956200,22100,22100,22100,22050,143
|
|
20230809,101200,6255798150,22100,22150,22150,22100,229
|
|
20230809,101100,6250731800,22150,22100,22150,22100,543
|
|
20230809,101000,6238726200,22100,22250,22250,22000,3685
|
|
20230809,100900,6157182200,22250,22300,22300,22200,1053
|
|
20230809,100800,6133753150,22300,22250,22400,22200,2842
|
|
20230809,100700,6070454850,22300,22350,22350,22250,810
|
|
20230809,100600,6052384150,22350,22300,22350,22250,1016
|
|
20230809,100500,6029730400,22350,22350,22400,22350,866
|
|
20230809,100400,6010375100,22350,22400,22450,22350,741
|
|
20230809,100300,5993776800,22400,22250,22450,22250,990
|
|
20230809,100200,5971604150,22400,22300,22500,22200,2809
|
|
20230809,100100,5908754800,22400,22400,22400,22350,692
|
|
20230809,100000,5893270950,22400,22300,22400,22250,2339
|
|
20230809,095900,5841125950,22250,22250,22300,22250,466
|
|
20230809,095800,5830747350,22300,22250,22300,22150,3082
|
|
20230809,095700,5762293300,22200,22350,22350,22150,1966
|
|
20230809,095600,5718585450,22350,22400,22450,22300,1715
|
|
20230809,095500,5680149300,22400,22450,22600,22400,7301
|
|
20230809,095400,5515890650,22450,22350,22450,22350,2690
|
|
20230809,095300,5455588450,22300,22350,22450,22300,3606
|
|
20230809,095200,5374783600,22400,22350,22400,22300,1785
|
|
20230809,095100,5334866800,22300,22150,22300,22100,3079
|
|
20230809,095000,5266367450,22150,22200,22200,22150,1848
|
|
20230809,094900,5225356550,22150,22250,22300,22150,1034
|
|
20230809,094800,5202407050,22250,22150,22300,22150,1806
|
|
20230809,094700,5162278800,22150,22100,22200,22100,2477
|
|
20230809,094600,5107426750,22100,22250,22300,22100,2271
|
|
20230809,094500,5057040700,22300,22350,22450,22150,5571
|
|
20230809,094400,4932590850,22400,22100,22400,22100,10079
|
|
20230809,094300,4708221950,22100,21950,22200,21900,10539
|
|
20230809,094200,4476194400,21950,21900,21950,21850,1612
|
|
20230809,094100,4440881950,21900,21900,21900,21850,1014
|
|
20230809,094000,4418688700,21950,21750,21950,21750,3674
|
|
20230809,093900,4338437900,21750,21800,21800,21700,606
|
|
20230809,093800,4325247700,21800,21750,21850,21750,860
|
|
20230809,093700,4306500450,21800,21750,21850,21750,3134
|
|
20230809,093600,4238253400,21700,21800,21800,21650,1042
|
|
20230809,093500,4215636950,21800,21650,21800,21650,2180
|
|
20230809,093400,4168269000,21600,21650,21650,21600,312
|
|
20230809,093300,4161524400,21550,21650,21700,21550,1950
|
|
20230809,093200,4119324050,21650,21550,21700,21500,3969
|
|
20230809,093100,4033757150,21500,21500,21550,21500,754
|
|
20230809,093000,4017542750,21500,21450,21650,21450,3319
|
|
20230809,092900,3945941650,21450,21600,21650,21450,4709
|
|
20230809,092800,3844742750,21650,21650,21700,21650,1278
|
|
20230809,092700,3817071900,21700,21650,21700,21650,866
|
|
20230809,092600,3798310200,21600,21600,21700,21550,1583
|
|
20230809,092500,3764085600,21650,21700,21700,21500,3132
|
|
20230809,092400,3696385300,21700,21750,21800,21550,2898
|
|
20230809,092300,3633572950,21800,21800,21850,21800,544
|
|
20230809,092200,3621713250,21800,21800,21850,21750,1692
|
|
20230809,092100,3584864650,21750,22000,22000,21750,1741
|
|
20230809,092000,3546877550,22000,21750,22000,21600,3074
|
|
20230809,091900,3479849300,21800,21550,21800,21500,2169
|
|
20230809,091800,3432955350,21550,21400,21600,21400,3674
|
|
20230809,091700,3353817200,21400,21450,21600,21400,2623
|
|
20230809,091600,3297448300,21500,21600,21600,21450,4052
|
|
20230809,091500,3210260550,21600,21600,21700,21550,2790
|
|
20230809,091400,3149919400,21600,21800,21800,21600,2367
|
|
20230809,091300,3098609750,21800,21600,21850,21400,14762
|
|
20230809,091200,2779036450,21600,21700,21750,21450,4090
|
|
20230809,091100,2690716950,21700,21750,21800,21400,8021
|
|
20230809,091000,2517469200,21650,21750,21750,21550,3382
|
|
20230809,090900,2444176150,21800,21750,22000,21700,9390
|
|
20230809,090800,2239354650,21800,22250,22300,21800,8191
|
|
20230809,090700,2058754200,22250,21950,22400,21950,8485
|
|
20230809,090600,1870536600,22050,22150,22350,22000,11616
|
|
20230809,090500,1613121650,22150,21800,22250,21750,13438
|
|
20230809,090400,1316958500,21800,21600,21900,21350,8668
|
|
20230809,090300,1128913900,21550,21350,21650,21300,4902
|
|
20230809,090200,1023349150,21400,21550,21700,21300,6537
|
|
20230809,090100,882786250,21450,21750,21800,21350,11116
|
|
20230809,090000,642602100,21600,21050,21750,21000,30313
|