578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183500,4024833650,21900,21900,21900,21900,1706
|
|
20230825,183400,4024833650,21900,21900,21900,21900,0
|
|
20230825,183300,4024833650,21900,21900,21900,21900,0
|
|
20230825,183200,4024833650,21900,21900,21900,21900,0
|
|
20230825,183100,4024833650,21900,21900,21900,21900,0
|
|
20230825,183000,4024833650,21900,21900,21900,21900,0
|
|
20230825,182900,4024833650,21900,21900,21900,21900,0
|
|
20230825,182800,4024833650,21900,21900,21900,21900,0
|
|
20230825,182700,4024833650,21900,21900,21900,21900,0
|
|
20230825,182600,4024833650,21900,21900,21900,21900,0
|
|
20230825,182500,4024833650,21900,21900,21900,21900,0
|
|
20230825,182400,4024833650,21900,21900,21900,21900,0
|
|
20230825,182300,4024833650,21900,21900,21900,21900,0
|
|
20230825,182200,4024833650,21900,21900,21900,21900,0
|
|
20230825,182100,4024833650,21900,21900,21900,21900,0
|
|
20230825,182000,4024833650,21900,21900,21900,21900,0
|
|
20230825,181900,4024833650,21900,21900,21900,21900,0
|
|
20230825,181800,4024833650,21900,21900,21900,21900,0
|
|
20230825,181700,4024833650,21900,21900,21900,21900,0
|
|
20230825,181600,4024833650,21900,21900,21900,21900,0
|
|
20230825,181500,4024833650,21900,21900,21900,21900,0
|
|
20230825,181400,4024833650,21900,21900,21900,21900,0
|
|
20230825,181300,4024833650,21900,21900,21900,21900,0
|
|
20230825,181200,4024833650,21900,21900,21900,21900,0
|
|
20230825,181100,4024833650,21900,21900,21900,21900,0
|
|
20230825,181000,4024833650,21900,21900,21900,21900,0
|
|
20230825,180900,4024833650,21900,21900,21900,21900,0
|
|
20230825,180800,4024833650,21900,21900,21900,21900,0
|
|
20230825,180700,4024833650,21900,21900,21900,21900,0
|
|
20230825,180600,4024833650,21900,21900,21900,21900,0
|
|
20230825,180500,4024833650,21900,21900,21900,21900,1706
|
|
20230825,180400,4024833650,21900,21900,21900,21900,0
|
|
20230825,180300,4024833650,21900,21900,21900,21900,0
|
|
20230825,180200,4024833650,21900,21900,21900,21900,0
|
|
20230825,180100,4024833650,21900,21900,21900,21900,0
|
|
20230825,180000,4024833650,21900,21900,21900,21900,0
|
|
20230825,175900,4024833650,21900,21900,21900,21900,0
|
|
20230825,175800,4024833650,21900,21900,21900,21900,0
|
|
20230825,175700,4024833650,21900,21900,21900,21900,0
|
|
20230825,175600,4024833650,21900,21900,21900,21900,0
|
|
20230825,175500,4024833650,21900,21900,21900,21900,0
|
|
20230825,175400,4024833650,21900,21900,21900,21900,0
|
|
20230825,175300,4024833650,21900,21900,21900,21900,0
|
|
20230825,175200,4024833650,21900,21900,21900,21900,0
|
|
20230825,175100,4024833650,21900,21900,21900,21900,0
|
|
20230825,175000,4024833650,21900,21900,21900,21900,0
|
|
20230825,174900,4024833650,21900,21900,21900,21900,0
|
|
20230825,174800,4024833650,21900,21900,21900,21900,0
|
|
20230825,174700,4024833650,21900,21900,21900,21900,0
|
|
20230825,174600,4024833650,21900,21900,21900,21900,0
|
|
20230825,174500,4024833650,21900,21900,21900,21900,0
|
|
20230825,174400,4024833650,21900,21900,21900,21900,0
|
|
20230825,174300,4024833650,21900,21900,21900,21900,0
|
|
20230825,174200,4024833650,21900,21900,21900,21900,0
|
|
20230825,174100,4024833650,21900,21900,21900,21900,0
|
|
20230825,174000,4024833650,21900,21900,21900,21900,0
|
|
20230825,173900,4024833650,21900,21900,21900,21900,0
|
|
20230825,173800,4024833650,21900,21900,21900,21900,0
|
|
20230825,173700,4024833650,21900,21900,21900,21900,0
|
|
20230825,173600,4024833650,21900,21900,21900,21900,0
|
|
20230825,173500,4024833650,21900,21900,21900,21900,1706
|
|
20230825,173400,4024833650,21900,21900,21900,21900,0
|
|
20230825,173300,4024833650,21900,21900,21900,21900,0
|
|
20230825,173200,4024833650,21900,21900,21900,21900,0
|
|
20230825,173100,4024833650,21900,21900,21900,21900,0
|
|
20230825,173000,4024833650,21900,21900,21900,21900,0
|
|
20230825,172900,4024833650,21900,21900,21900,21900,0
|
|
20230825,172800,4024833650,21900,21900,21900,21900,0
|
|
20230825,172700,4024833650,21900,21900,21900,21900,0
|
|
20230825,172600,4024833650,21900,21900,21900,21900,0
|
|
20230825,172500,4024833650,21900,21900,21900,21900,0
|
|
20230825,172400,4024833650,21900,21900,21900,21900,0
|
|
20230825,172300,4024833650,21900,21900,21900,21900,0
|
|
20230825,172200,4024833650,21900,21900,21900,21900,0
|
|
20230825,172100,4024833650,21900,21900,21900,21900,0
|
|
20230825,172000,4024833650,21900,21900,21900,21900,0
|
|
20230825,171900,4024833650,21900,21900,21900,21900,0
|
|
20230825,171800,4024833650,21900,21900,21900,21900,0
|
|
20230825,171700,4024833650,21900,21900,21900,21900,0
|
|
20230825,171600,4024833650,21900,21900,21900,21900,0
|
|
20230825,171500,4024833650,21900,21900,21900,21900,0
|
|
20230825,171400,4024833650,21900,21900,21900,21900,0
|
|
20230825,171300,4024833650,21900,21900,21900,21900,0
|
|
20230825,171200,4024833650,21900,21900,21900,21900,0
|
|
20230825,171100,4024833650,21900,21900,21900,21900,0
|
|
20230825,171000,4024833650,21900,21900,21900,21900,0
|
|
20230825,170900,4024833650,21900,21900,21900,21900,0
|
|
20230825,170800,4024833650,21900,21900,21900,21900,0
|
|
20230825,170700,4024833650,21900,21900,21900,21900,0
|
|
20230825,170600,4024833650,21900,21900,21900,21900,0
|
|
20230825,170500,4024833650,21900,21900,21900,21900,1706
|
|
20230825,170400,4024833650,21900,21900,21900,21900,0
|
|
20230825,170300,4024833650,21900,21900,21900,21900,0
|
|
20230825,170200,4024833650,21900,21900,21900,21900,0
|
|
20230825,170100,4024833650,21900,21900,21900,21900,0
|
|
20230825,170000,4024833650,21900,21900,21900,21900,0
|
|
20230825,165900,4024833650,21900,21900,21900,21900,0
|
|
20230825,165800,4024833650,21900,21900,21900,21900,0
|
|
20230825,165700,4024833650,21900,21900,21900,21900,0
|
|
20230825,165600,4024833650,21900,21900,21900,21900,0
|
|
20230825,165500,4024833650,21900,21900,21900,21900,0
|
|
20230825,165400,4024833650,21900,21900,21900,21900,0
|
|
20230825,165300,4024833650,21900,21900,21900,21900,0
|
|
20230825,165200,4024833650,21900,21900,21900,21900,0
|
|
20230825,165100,4024833650,21900,21900,21900,21900,0
|
|
20230825,165000,4024833650,21900,21900,21900,21900,0
|
|
20230825,164900,4024833650,21900,21900,21900,21900,0
|
|
20230825,164800,4024833650,21900,21900,21900,21900,0
|
|
20230825,164700,4024833650,21900,21900,21900,21900,0
|
|
20230825,164600,4024833650,21900,21900,21900,21900,0
|
|
20230825,164500,4024833650,21900,21900,21900,21900,0
|
|
20230825,164400,4024833650,21900,21900,21900,21900,0
|
|
20230825,164300,4024833650,21900,21900,21900,21900,0
|
|
20230825,164200,4024833650,21900,21900,21900,21900,0
|
|
20230825,164100,4024833650,21900,21900,21900,21900,0
|
|
20230825,164000,4024833650,21900,21900,21900,21900,0
|
|
20230825,163900,4024833650,21900,21900,21900,21900,0
|
|
20230825,163800,4024833650,21900,21900,21900,21900,0
|
|
20230825,163700,4024833650,21900,21900,21900,21900,0
|
|
20230825,163600,4024833650,21900,21900,21900,21900,0
|
|
20230825,163500,4024833650,21900,21900,21900,21900,1706
|
|
20230825,163400,4024833650,21900,21900,21900,21900,0
|
|
20230825,163300,4024833650,21900,21900,21900,21900,0
|
|
20230825,163200,4024833650,21900,21900,21900,21900,0
|
|
20230825,163100,4024833650,21900,21900,21900,21900,0
|
|
20230825,163000,4024833650,21900,21900,21900,21900,0
|
|
20230825,162900,4024833650,21900,21900,21900,21900,0
|
|
20230825,162800,4024833650,21900,21900,21900,21900,0
|
|
20230825,162700,4024833650,21900,21900,21900,21900,0
|
|
20230825,162600,4024833650,21900,21900,21900,21900,0
|
|
20230825,162500,4024833650,21900,21900,21900,21900,0
|
|
20230825,162400,4024833650,21900,21900,21900,21900,0
|
|
20230825,162300,4024833650,21900,21900,21900,21900,0
|
|
20230825,162200,4024833650,21900,21900,21900,21900,0
|
|
20230825,162100,4024833650,21900,21900,21900,21900,0
|
|
20230825,162000,4024833650,21900,21900,21900,21900,0
|
|
20230825,161900,4024833650,21900,21900,21900,21900,0
|
|
20230825,161800,4024833650,21900,21900,21900,21900,0
|
|
20230825,161700,4024833650,21900,21900,21900,21900,0
|
|
20230825,161600,4024833650,21900,21900,21900,21900,0
|
|
20230825,161500,4024833650,21900,21900,21900,21900,0
|
|
20230825,161400,4024833650,21900,21900,21900,21900,0
|
|
20230825,161300,4024833650,21900,21900,21900,21900,0
|
|
20230825,161200,4024833650,21900,21900,21900,21900,0
|
|
20230825,161100,4024833650,21900,21900,21900,21900,0
|
|
20230825,161000,4024833650,21900,21900,21900,21900,0
|
|
20230825,160900,4024833650,21900,21900,21900,21900,0
|
|
20230825,160800,4024833650,21900,21900,21900,21900,0
|
|
20230825,160700,4024833650,21900,21900,21900,21900,0
|
|
20230825,160600,4024833650,21900,21900,21900,21900,0
|
|
20230825,160500,4024833650,21900,21900,21900,21900,1706
|
|
20230825,160400,4024833650,21900,21900,21900,21900,0
|
|
20230825,160300,4024833650,21900,21900,21900,21900,0
|
|
20230825,160200,4024833650,21900,21900,21900,21900,0
|
|
20230825,160100,4024833650,21900,21900,21900,21900,0
|
|
20230825,160000,4024833650,21900,21900,21900,21900,0
|
|
20230825,155900,4024833650,21900,21900,21900,21900,0
|
|
20230825,155800,4024833650,21900,21900,21900,21900,0
|
|
20230825,155700,4024833650,21900,21900,21900,21900,0
|
|
20230825,155600,4024833650,21900,21900,21900,21900,0
|
|
20230825,155500,4024833650,21900,21900,21900,21900,0
|
|
20230825,155400,4024833650,21900,21900,21900,21900,0
|
|
20230825,155300,4024833650,21900,21900,21900,21900,0
|
|
20230825,155200,4024833650,21900,21900,21900,21900,0
|
|
20230825,155100,4024833650,21900,21900,21900,21900,0
|
|
20230825,155000,4024833650,21900,21900,21900,21900,0
|
|
20230825,154900,4024833650,21900,21900,21900,21900,0
|
|
20230825,154800,4024833650,21900,21900,21900,21900,0
|
|
20230825,154700,4024833650,21900,21900,21900,21900,0
|
|
20230825,154600,4024833650,21900,21900,21900,21900,0
|
|
20230825,154500,4024833650,21900,21900,21900,21900,0
|
|
20230825,154400,4024833650,21900,21900,21900,21900,0
|
|
20230825,154300,4024833650,21900,21900,21900,21900,0
|
|
20230825,154200,4024833650,21900,21900,21900,21900,0
|
|
20230825,154100,4024833650,21900,21900,21900,21900,0
|
|
20230825,154000,4024833650,21900,21900,21900,21900,0
|
|
20230825,153900,4024833650,21900,21900,21900,21900,0
|
|
20230825,153800,4024833650,21900,21900,21900,21900,0
|
|
20230825,153700,4024833650,21900,21900,21900,21900,0
|
|
20230825,153600,4024833650,21900,21900,21900,21900,0
|
|
20230825,153500,4024833650,21900,21900,21900,21900,1706
|
|
20230825,153400,4024833650,21900,21900,21900,21900,0
|
|
20230825,153300,4024833650,21900,21900,21900,21900,0
|
|
20230825,153200,4024833650,21900,21900,21900,21900,0
|
|
20230825,153100,4024833650,21900,21900,21900,21900,0
|
|
20230825,153000,4024833650,21900,21900,21900,21900,1706
|
|
20230825,152900,3987472250,21850,21850,21850,21850,0
|
|
20230825,152800,3987472250,21850,21850,21850,21850,0
|
|
20230825,152700,3987472250,21850,21850,21850,21850,0
|
|
20230825,152600,3987472250,21850,21850,21850,21850,0
|
|
20230825,152500,3987472250,21850,21850,21850,21850,0
|
|
20230825,152400,3987472250,21850,21850,21850,21850,0
|
|
20230825,152300,3987472250,21850,21850,21850,21850,0
|
|
20230825,152200,3987472250,21850,21850,21850,21850,0
|
|
20230825,152100,3987472250,21850,21850,21850,21850,0
|
|
20230825,152000,3987472250,21850,21850,21850,21850,0
|
|
20230825,151900,3987472250,21850,21900,21900,21850,317
|
|
20230825,151800,3980530250,21850,21800,21850,21800,476
|
|
20230825,151700,3970132700,21800,21850,21850,21800,298
|
|
20230825,151600,3963624850,21850,21800,21900,21800,380
|
|
20230825,151500,3955326850,21800,21800,21850,21800,138
|
|
20230825,151400,3952317050,21850,21800,21850,21800,327
|
|
20230825,151300,3945187050,21800,21850,21850,21800,81
|
|
20230825,151200,3943418500,21850,21800,21900,21750,1349
|
|
20230825,151100,3913945800,21800,21800,21850,21800,662
|
|
20230825,151000,3899509600,21850,21800,21850,21800,1281
|
|
20230825,150900,3871582450,21800,21800,21800,21800,313
|
|
20230825,150800,3864759050,21800,21900,21900,21800,617
|
|
20230825,150700,3851283800,21900,21850,21900,21850,105
|
|
20230825,150600,3848985100,21850,21850,21900,21850,152
|
|
20230825,150500,3845663650,21900,21850,21900,21850,25
|
|
20230825,150400,3845117100,21900,21850,21900,21850,46
|
|
20230825,150300,3844111750,21900,21850,21900,21850,88
|
|
20230825,150200,3842187750,21850,21850,21900,21850,22
|
|
20230825,150100,3841706950,21850,21950,22000,21850,1119
|
|
20230825,150000,3817156250,22000,21950,22000,21950,29
|
|
20230825,145900,3816519400,22000,21950,22000,21950,54
|
|
20230825,145800,3815333950,21950,21950,21950,21950,14
|
|
20230825,145700,3815026650,21950,21950,22000,21950,406
|
|
20230825,145600,3806114700,22000,22050,22050,21900,245
|
|
20230825,145500,3800733000,22000,21950,22000,21850,972
|
|
20230825,145400,3779383650,21850,21900,21900,21850,109
|
|
20230825,145300,3776996900,21950,21950,21950,21950,50
|
|
20230825,145200,3775899400,21950,21950,22000,21900,318
|
|
20230825,145100,3768933800,21950,22000,22000,21950,434
|
|
20230825,145000,3759400200,21950,21950,22000,21950,160
|
|
20230825,144900,3755880700,22000,21950,22000,21950,1056
|
|
20230825,144800,3732652450,21950,22000,22000,21900,454
|
|
20230825,144700,3722687900,21950,22000,22000,21950,497
|
|
20230825,144600,3711767850,22050,22050,22050,22050,10
|
|
20230825,144500,3711547350,22050,22000,22050,22000,1262
|
|
20230825,144400,3683754300,22000,22000,22000,22000,0
|
|
20230825,144300,3683754300,22000,22050,22050,22000,60
|
|
20230825,144200,3682434250,22050,21950,22050,21950,22
|
|
20230825,144100,3681951250,22000,22050,22050,22000,474
|
|
20230825,144000,3671523200,22050,22000,22050,22000,7
|
|
20230825,143900,3671369050,22050,22050,22050,22000,515
|
|
20230825,143800,3660016950,22000,21950,22000,21950,459
|
|
20230825,143700,3649919400,22000,21900,22050,21900,1865
|
|
20230825,143600,3608942200,21900,21850,21900,21800,1575
|
|
20230825,143500,3574462550,21850,21900,21900,21850,268
|
|
20230825,143400,3568593400,21950,21950,21950,21950,0
|
|
20230825,143300,3568593400,21950,21950,21950,21900,52
|
|
20230825,143200,3567454500,21900,21900,21900,21900,0
|
|
20230825,143100,3567454500,21900,21900,21900,21900,69
|
|
20230825,143000,3565943400,21900,21900,21900,21900,612
|
|
20230825,142900,3552540600,21850,21850,21850,21850,1250
|
|
20230825,142800,3525228100,21850,21800,21850,21800,30
|
|
20230825,142700,3524573100,21800,21850,21850,21800,560
|
|
20230825,142600,3512344950,21850,21900,21900,21850,6
|
|
20230825,142500,3512213600,21900,21900,21900,21900,3
|
|
20230825,142400,3512147900,21900,21900,21900,21900,1
|
|
20230825,142300,3512126000,21850,21900,21950,21850,64
|
|
20230825,142200,3510724500,21900,21900,21950,21900,164
|
|
20230825,142100,3507132200,21900,21900,21900,21900,1
|
|
20230825,142000,3507110300,21950,21950,21950,21950,0
|
|
20230825,141900,3507110300,21950,21950,21950,21950,0
|
|
20230825,141800,3507110300,21950,21900,21950,21900,71
|
|
20230825,141700,3505553350,21950,21900,21950,21900,90
|
|
20230825,141600,3503582050,21900,21950,21950,21900,48
|
|
20230825,141500,3502530450,21900,21850,21950,21850,137
|
|
20230825,141400,3499529150,21850,21850,21850,21850,228
|
|
20230825,141300,3494547350,21900,21850,21900,21850,163
|
|
20230825,141200,3490978300,21850,21900,21900,21850,301
|
|
20230825,141100,3484400350,21850,21850,21850,21850,0
|
|
20230825,141000,3484400350,21850,21850,21850,21850,200
|
|
20230825,140900,3480030350,21850,21850,21850,21850,0
|
|
20230825,140800,3480030350,21850,21900,21950,21850,575
|
|
20230825,140700,3467441400,21950,21950,21950,21950,1
|
|
20230825,140600,3467419450,21900,21900,21900,21900,160
|
|
20230825,140500,3463915450,21900,21900,21900,21900,120
|
|
20230825,140400,3461287450,21950,21950,21950,21950,2
|
|
20230825,140300,3461243550,21900,21900,21900,21900,3
|
|
20230825,140200,3461177850,21900,21900,21900,21900,154
|
|
20230825,140100,3457805250,21850,21900,21900,21850,21
|
|
20230825,140000,3457345400,21900,21900,21900,21900,0
|
|
20230825,135900,3457345400,21900,21850,21900,21850,76
|
|
20230825,135800,3455684300,21900,21900,21900,21900,0
|
|
20230825,135700,3455684300,21900,21900,21950,21900,212
|
|
20230825,135600,3451041300,21900,21900,21900,21900,131
|
|
20230825,135500,3448172400,21900,21900,21900,21900,238
|
|
20230825,135400,3442960200,21900,21950,21950,21900,256
|
|
20230825,135300,3437353750,21950,21950,21950,21950,0
|
|
20230825,135200,3437353750,21950,21950,22000,21950,147
|
|
20230825,135100,3434125050,22000,21950,22000,21950,556
|
|
20230825,135000,3421920450,21900,21900,21900,21900,11
|
|
20230825,134900,3421679550,21850,21850,21850,21850,1
|
|
20230825,134800,3421657700,21850,21850,21850,21850,23
|
|
20230825,134700,3421155150,21950,21950,21950,21950,1
|
|
20230825,134600,3421133200,21950,21950,21950,21950,8
|
|
20230825,134500,3420957600,21850,21850,21850,21850,500
|
|
20230825,134400,3410032600,21900,21900,21900,21900,4
|
|
20230825,134300,3409945000,21900,21900,21950,21900,99
|
|
20230825,134200,3407776850,21950,21950,21950,21900,126
|
|
20230825,134100,3405013750,21950,21850,21950,21850,147
|
|
20230825,134000,3401799750,21850,21750,21850,21750,308
|
|
20230825,133900,3395070050,21750,21750,21750,21750,1
|
|
20230825,133800,3395048300,21750,21750,21750,21750,1
|
|
20230825,133700,3395026550,21800,21800,21800,21800,73
|
|
20230825,133600,3393435150,21700,21700,21700,21700,0
|
|
20230825,133500,3393435150,21700,21700,21700,21700,1
|
|
20230825,133400,3393413450,21700,21700,21700,21700,1
|
|
20230825,133300,3393391750,21700,21750,21750,21700,505
|
|
20230825,133200,3382424200,21750,21750,21750,21750,50
|
|
20230825,133100,3381336700,21750,21800,21800,21750,92
|
|
20230825,133000,3379331350,21800,21850,21850,21800,6
|
|
20230825,132900,3379200400,21850,21850,21850,21850,3
|
|
20230825,132800,3379134850,21800,21800,21800,21800,42
|
|
20230825,132700,3378219250,21800,21800,21800,21800,200
|
|
20230825,132600,3373859250,21800,21800,21800,21800,172
|
|
20230825,132500,3370109650,21800,21800,21800,21800,3
|
|
20230825,132400,3370044250,21850,21850,21850,21850,0
|
|
20230825,132300,3370044250,21850,21850,21850,21850,0
|
|
20230825,132200,3370044250,21850,21850,21850,21850,10
|
|
20230825,132100,3369825750,21850,21750,21850,21750,1189
|
|
20230825,132000,3343940000,21700,21700,21700,21700,188
|
|
20230825,131900,3339860400,21700,21700,21700,21700,150
|
|
20230825,131800,3336605400,21700,21750,21750,21700,159
|
|
20230825,131700,3333149750,21750,21800,21800,21750,743
|
|
20230825,131600,3316980000,21800,21850,21850,21800,2
|
|
20230825,131500,3316936350,21800,21800,21800,21800,30
|
|
20230825,131400,3316282350,21800,21800,21800,21800,134
|
|
20230825,131300,3313361150,21850,21800,21850,21800,170
|
|
20230825,131200,3309650150,21800,21800,21800,21800,0
|
|
20230825,131100,3309650150,21800,21900,21900,21800,27
|
|
20230825,131000,3309061450,21800,21800,21800,21800,8
|
|
20230825,130900,3308887050,21850,21850,21850,21850,188
|
|
20230825,130800,3304779250,21950,21900,21950,21900,507
|
|
20230825,130700,3293675650,21900,21850,21900,21850,86
|
|
20230825,130600,3291794950,21850,21850,21850,21850,0
|
|
20230825,130500,3291794950,21850,21850,21850,21850,1
|
|
20230825,130400,3291773100,21850,21850,21850,21850,180
|
|
20230825,130300,3287840100,21850,21850,21850,21850,2
|
|
20230825,130200,3287796400,21800,21800,21800,21800,1
|
|
20230825,130100,3287774600,21800,21900,21900,21800,63
|
|
20230825,130000,3286395200,21850,21800,21850,21800,259
|
|
20230825,125900,3280748950,21800,21800,21800,21800,50
|
|
20230825,125800,3279658950,21750,21750,21750,21700,141
|
|
20230825,125700,3276592850,21750,21750,21750,21750,0
|
|
20230825,125600,3276592850,21750,21750,21750,21750,0
|
|
20230825,125500,3276592850,21750,21750,21750,21750,0
|
|
20230825,125400,3276592850,21750,21700,21750,21700,20
|
|
20230825,125300,3276158750,21700,21700,21700,21700,0
|
|
20230825,125200,3276158750,21700,21700,21700,21700,302
|
|
20230825,125100,3269605350,21650,21650,21650,21650,0
|
|
20230825,125000,3269605350,21650,21650,21650,21650,4
|
|
20230825,124900,3269518750,21650,21650,21650,21650,196
|
|
20230825,124800,3265275350,21700,21700,21750,21650,355
|
|
20230825,124700,3257585300,21700,21700,21700,21700,50
|
|
20230825,124600,3256500300,21750,21750,21750,21750,10
|
|
20230825,124500,3256282800,21750,21750,21750,21750,488
|
|
20230825,124400,3245668800,21800,21650,21900,21650,2288
|
|
20230825,124300,3195934300,21600,21650,21650,21600,440
|
|
20230825,124200,3186410200,21650,21650,21650,21600,281
|
|
20230825,124100,3180333950,21650,21650,21650,21650,659
|
|
20230825,124000,3166066600,21700,21700,21700,21650,1044
|
|
20230825,123900,3143463750,21700,21700,21750,21650,2117
|
|
20230825,123800,3097525300,21750,21750,21750,21750,1
|
|
20230825,123700,3097503550,21700,21700,21700,21700,4
|
|
20230825,123600,3097416750,21750,21750,21750,21750,2
|
|
20230825,123500,3097373250,21750,21700,21750,21700,11
|
|
20230825,123400,3097134450,21750,21750,21750,21750,22
|
|
20230825,123300,3096655950,21700,21700,21700,21700,782
|
|
20230825,123200,3079686550,21750,21800,21800,21750,749
|
|
20230825,123100,3063395750,21750,21750,21750,21750,1
|
|
20230825,123000,3063374000,21800,21800,21800,21800,15
|
|
20230825,122900,3063047000,21750,21750,21750,21750,0
|
|
20230825,122800,3063047000,21750,21750,21750,21750,6
|
|
20230825,122700,3062916500,21800,21800,21800,21800,1
|
|
20230825,122600,3062894700,21750,21750,21750,21750,38
|
|
20230825,122500,3062068200,21750,21750,21750,21750,6
|
|
20230825,122400,3061937700,21750,21750,21750,21750,5
|
|
20230825,122300,3061828950,21750,21750,21750,21750,3
|
|
20230825,122200,3061763700,21750,21750,21750,21750,3
|
|
20230825,122100,3061698450,21750,21750,21750,21750,58
|
|
20230825,122000,3060436950,21800,21800,21800,21800,0
|
|
20230825,121900,3060436950,21800,21800,21800,21800,0
|
|
20230825,121800,3060436950,21800,21800,21800,21800,8
|
|
20230825,121700,3060262550,21750,21750,21750,21750,230
|
|
20230825,121600,3055260050,21750,21750,21750,21750,127
|
|
20230825,121500,3052497800,21750,21750,21750,21750,17
|
|
20230825,121400,3052128050,21750,21750,21750,21750,101
|
|
20230825,121300,3049931300,21750,21750,21800,21750,104
|
|
20230825,121200,3047668850,21800,21800,21800,21750,41
|
|
20230825,121100,3046776300,21750,21800,21800,21750,11
|
|
20230825,121000,3046536550,21750,21800,21800,21750,70
|
|
20230825,120900,3045010600,21800,21800,21800,21800,10
|
|
20230825,120800,3044792600,21800,21750,21800,21750,103
|
|
20230825,120700,3042552300,21800,21700,21800,21700,405
|
|
20230825,120600,3033723600,21800,21800,21800,21800,1
|
|
20230825,120500,3033701800,21800,21800,21800,21800,108
|
|
20230825,120400,3031347400,21750,21750,21750,21750,45
|
|
20230825,120300,3030368650,21750,21750,21750,21700,1060
|
|
20230825,120200,3007332950,21750,21750,21750,21750,1
|
|
20230825,120100,3007311200,21750,21750,21750,21750,101
|
|
20230825,120000,3005114450,21700,21700,21750,21700,58
|
|
20230825,115900,3003855450,21750,21700,21750,21700,168
|
|
20230825,115800,3000201500,21700,21750,21750,21700,964
|
|
20230825,115700,2979239750,21750,21850,21850,21750,3331
|
|
20230825,115600,2906619950,21850,21850,21850,21850,199
|
|
20230825,115500,2902271800,21850,21850,21850,21800,14
|
|
20230825,115400,2901966000,21800,21900,21900,21800,46
|
|
20230825,115300,2900959400,21900,21850,21900,21850,16
|
|
20230825,115200,2900609750,21850,21850,21850,21850,22
|
|
20230825,115100,2900129050,21850,21850,21850,21850,310
|
|
20230825,115000,2893355550,21850,21900,21900,21850,819
|
|
20230825,114900,2875439000,21950,21950,21950,21950,183
|
|
20230825,114800,2871422150,21950,21900,21950,21900,1218
|
|
20230825,114700,2844735250,21900,22000,22000,21900,680
|
|
20230825,114600,2829838650,22000,22000,22000,22000,20
|
|
20230825,114500,2829398650,22000,21900,22000,21900,5
|
|
20230825,114400,2829289050,21900,21950,21950,21900,356
|
|
20230825,114300,2821479850,21900,21900,21900,21900,1
|
|
20230825,114200,2821457950,21900,21900,21900,21900,0
|
|
20230825,114100,2821457950,21900,21900,21900,21900,173
|
|
20230825,114000,2817669250,21900,21850,21900,21850,854
|
|
20230825,113900,2798998800,21850,21850,21850,21850,1
|
|
20230825,113800,2798976950,21850,21850,21850,21850,26
|
|
20230825,113700,2798408850,21850,21900,21900,21850,654
|
|
20230825,113600,2784111650,21900,21900,21900,21900,11
|
|
20230825,113500,2783870750,21900,21900,21950,21850,162
|
|
20230825,113400,2780319700,21900,21900,21900,21900,10
|
|
20230825,113300,2780100700,21850,21900,21900,21850,110
|
|
20230825,113200,2777692200,21850,21900,21900,21850,196
|
|
20230825,113100,2773409550,21900,21900,21900,21900,787
|
|
20230825,113000,2756174250,21950,22000,22000,21950,346
|
|
20230825,112900,2748572200,22000,22000,22000,22000,156
|
|
20230825,112800,2745140200,22050,22000,22050,22000,324
|
|
20230825,112700,2738012150,22000,22000,22000,21950,7
|
|
20230825,112600,2737858300,22000,22000,22000,22000,0
|
|
20230825,112500,2737858300,22000,22000,22000,22000,58
|
|
20230825,112400,2736582300,22000,21950,22000,21950,135
|
|
20230825,112300,2733616750,21900,21900,21900,21900,30
|
|
20230825,112200,2732959750,21900,21950,21950,21900,269
|
|
20230825,112100,2727057100,21950,21900,21950,21900,33
|
|
20230825,112000,2726332800,21900,21950,22000,21900,111
|
|
20230825,111900,2723896150,21950,21950,21950,21950,100
|
|
20230825,111800,2721701150,21950,21950,21950,21950,52
|
|
20230825,111700,2720559750,21950,21950,21950,21950,139
|
|
20230825,111600,2717508700,21950,22000,22000,21950,64
|
|
20230825,111500,2716103200,21950,22050,22050,21900,3285
|
|
20230825,111400,2643891500,22050,22050,22050,22050,33
|
|
20230825,111300,2643163850,22050,22050,22050,22050,50
|
|
20230825,111200,2642061350,22050,22100,22150,22050,396
|
|
20230825,111100,2633312100,22100,22050,22100,22050,67
|
|
20230825,111000,2631831650,22050,22200,22200,22050,257
|
|
20230825,110900,2626148200,22200,22100,22300,22100,1447
|
|
20230825,110800,2594081100,22100,22050,22150,22000,495
|
|
20230825,110700,2583176050,22150,22100,22150,22050,1233
|
|
20230825,110600,2555967850,22100,22200,22200,22100,1266
|
|
20230825,110500,2527909250,22250,22250,22250,22200,979
|
|
20230825,110400,2506130400,22250,22300,22300,22250,346
|
|
20230825,110300,2498429900,22250,22250,22250,22250,12
|
|
20230825,110200,2498162900,22250,22200,22250,22200,434
|
|
20230825,110100,2488506450,22200,22300,22300,22200,726
|
|
20230825,110000,2472359250,22300,22300,22350,22300,228
|
|
20230825,105900,2467268750,22350,22400,22400,22350,282
|
|
20230825,105800,2460964000,22400,22450,22450,22400,298
|
|
20230825,105700,2454288750,22450,22500,22500,22450,1052
|
|
20230825,105600,2430638900,22500,22400,22500,22400,553
|
|
20230825,105500,2418228150,22400,22450,22500,22400,3071
|
|
20230825,105400,2349359750,22400,22450,22500,22400,812
|
|
20230825,105300,2331119150,22500,22400,22500,22400,4149
|
|
20230825,105200,2238045750,22400,22350,22400,22350,657
|
|
20230825,105100,2223350850,22350,22350,22400,22350,2451
|
|
20230825,105000,2168561350,22350,22300,22350,22250,1271
|
|
20230825,104900,2140217700,22250,22200,22300,22200,1072
|
|
20230825,104800,2116389600,22200,22200,22250,22200,728
|
|
20230825,104700,2100227500,22250,22250,22250,22200,67
|
|
20230825,104600,2098737000,22200,22250,22250,22200,80
|
|
20230825,104500,2096958600,22250,22250,22250,22200,365
|
|
20230825,104400,2088850150,22200,22250,22250,22200,27
|
|
20230825,104300,2088249600,22200,22200,22200,22150,735
|
|
20230825,104200,2071953850,22150,22150,22200,22150,384
|
|
20230825,104100,2063442350,22150,22100,22150,22100,144
|
|
20230825,104000,2060252900,22100,22100,22150,22100,27
|
|
20230825,103900,2059655150,22100,22100,22100,22100,188
|
|
20230825,103800,2055500350,22150,22200,22200,22100,682
|
|
20230825,103700,2040416700,22150,22200,22200,22150,30
|
|
20230825,103600,2039752050,22200,22250,22250,22200,1395
|
|
20230825,103500,2008782600,22250,22250,22250,22250,242
|
|
20230825,103400,2003398100,22250,22300,22300,22250,585
|
|
20230825,103300,1990381750,22250,22300,22300,22250,6
|
|
20230825,103200,1990248100,22250,22300,22300,22250,123
|
|
20230825,103100,1987506900,22250,22250,22300,22250,1158
|
|
20230825,103000,1961722100,22250,22250,22250,22250,262
|
|
20230825,102900,1955892600,22250,22300,22300,22250,463
|
|
20230825,102800,1945590100,22250,22300,22300,22250,174
|
|
20230825,102700,1941710650,22300,22250,22300,22250,323
|
|
20230825,102600,1934511400,22250,22250,22300,22250,231
|
|
20230825,102500,1929364950,22250,22300,22350,22250,1628
|
|
20230825,102400,1893060350,22350,22350,22400,22350,1098
|
|
20230825,102300,1868516750,22400,22350,22400,22350,543
|
|
20230825,102200,1856367300,22350,22250,22350,22200,6652
|
|
20230825,102100,1708006700,22200,22250,22250,22200,317
|
|
20230825,102000,1700953900,22250,22250,22250,22200,1044
|
|
20230825,101900,1677725150,22250,22200,22250,22200,342
|
|
20230825,101800,1670125800,22200,22200,22200,22200,81
|
|
20230825,101700,1668327600,22200,22200,22200,22200,1
|
|
20230825,101600,1668305400,22200,22150,22200,22150,187
|
|
20230825,101500,1664154200,22200,22200,22200,22200,10
|
|
20230825,101400,1663932200,22200,22200,22300,22200,1578
|
|
20230825,101300,1628883300,22200,22200,22200,22200,57
|
|
20230825,101200,1627617900,22200,22250,22250,22200,300
|
|
20230825,101100,1620945300,22250,22250,22300,22200,673
|
|
20230825,101000,1605961650,22200,22100,22250,22100,542
|
|
20230825,100900,1593935200,22100,22100,22100,22100,36
|
|
20230825,100800,1593139600,22050,22200,22200,22050,4113
|
|
20230825,100700,1502407250,22150,22200,22200,22150,116
|
|
20230825,100600,1499834550,22200,22200,22250,22200,565
|
|
20230825,100500,1487283150,22200,22150,22200,22150,45
|
|
20230825,100400,1486286200,22150,22250,22250,22150,830
|
|
20230825,100300,1467873350,22250,22300,22300,22200,874
|
|
20230825,100200,1448421800,22250,22150,22250,22100,3250
|
|
20230825,100100,1376249650,22150,22200,22200,22150,111
|
|
20230825,100000,1373790500,22200,22200,22200,22150,400
|
|
20230825,095900,1364923200,22200,22200,22200,22200,760
|
|
20230825,095800,1348051200,22200,22200,22250,22200,1035
|
|
20230825,095700,1325073700,22200,22150,22200,22150,639
|
|
20230825,095600,1310890100,22150,22200,22200,22150,262
|
|
20230825,095500,1305084650,22200,22200,22250,22200,460
|
|
20230825,095400,1294870100,22200,22150,22200,22100,2991
|
|
20230825,095300,1228599800,22150,22200,22200,22150,166
|
|
20230825,095200,1224921650,22200,22100,22200,22100,710
|
|
20230825,095100,1209194950,22100,22000,22100,21950,1336
|
|
20230825,095000,1179754550,22000,22050,22050,22000,110
|
|
20230825,094900,1177334050,22050,22100,22100,22050,962
|
|
20230825,094800,1156080800,22100,22150,22150,22100,104
|
|
20230825,094700,1153777350,22150,22150,22150,22150,13
|
|
20230825,094600,1153489400,22150,22100,22150,22100,268
|
|
20230825,094500,1147560300,22150,22150,22150,22150,351
|
|
20230825,094400,1139785650,22150,22200,22250,22150,2204
|
|
20230825,094300,1090801850,22200,22200,22250,22200,3516
|
|
20230825,094200,1012694850,22200,22050,22200,22050,3464
|
|
20230825,094100,936111050,22050,22050,22050,22050,294
|
|
20230825,094000,929628350,22050,22100,22100,22050,61
|
|
20230825,093900,928281350,22100,22100,22100,22050,97
|
|
20230825,093800,926139050,22050,22000,22050,22000,454
|
|
20230825,093700,916129650,22000,22000,22000,22000,500
|
|
20230825,093600,905129650,21950,22000,22000,21950,35
|
|
20230825,093500,904359800,21950,21950,21950,21950,16
|
|
20230825,093400,904008600,21950,21950,21950,21950,689
|
|
20230825,093300,888885050,21950,21950,22000,21950,190
|
|
20230825,093200,884714150,21950,21950,21950,21900,64
|
|
20230825,093100,883309500,21950,21950,21950,21950,575
|
|
20230825,093000,870688250,21950,21950,21950,21950,33
|
|
20230825,092900,869963900,22000,22000,22000,22000,100
|
|
20230825,092800,867763900,22000,22000,22000,22000,65
|
|
20230825,092700,866333900,22000,22000,22050,22000,260
|
|
20230825,092600,860613650,22050,22000,22050,21950,695
|
|
20230825,092500,845296000,22050,22050,22050,22000,143
|
|
20230825,092400,842148100,22050,22050,22100,22000,1118
|
|
20230825,092300,817507600,22050,22050,22100,22000,744
|
|
20230825,092200,801101300,22000,21950,22050,21950,845
|
|
20230825,092100,782489550,21950,22100,22100,21950,1206
|
|
20230825,092000,755921750,22100,22150,22250,22050,4454
|
|
20230825,091900,657073050,22050,21800,22150,21750,11871
|
|
20230825,091800,395807300,21800,21800,21800,21750,125
|
|
20230825,091700,393088350,21750,21750,21800,21750,541
|
|
20230825,091600,381319100,21800,21800,21800,21750,446
|
|
20230825,091500,371601800,21850,21850,21850,21850,16
|
|
20230825,091400,371252200,21800,21850,21850,21800,186
|
|
20230825,091300,367192650,21800,21800,21800,21750,203
|
|
20230825,091200,362767750,21800,21700,21800,21700,36
|
|
20230825,091100,361985700,21700,21700,21700,21700,374
|
|
20230825,091000,353869900,21700,21750,21800,21700,1053
|
|
20230825,090900,330983650,21700,21750,21750,21700,945
|
|
20230825,090800,310472150,21750,21800,21800,21750,1415
|
|
20230825,090700,279644300,21800,21950,21950,21800,783
|
|
20230825,090600,262508000,21950,21950,22000,21950,794
|
|
20230825,090500,245069300,22000,22050,22150,22000,1186
|
|
20230825,090400,218918400,22050,21950,22150,21950,2793
|
|
20230825,090300,157358300,21950,21850,21950,21800,1136
|
|
20230825,090200,132502300,21850,21900,21900,21800,1478
|
|
20230825,090100,100181500,21850,21600,21850,21600,1674
|
|
20230825,090000,63825750,21600,21500,21700,21450,2712
|