576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183300,2931160850,24550,24550,24550,24550,3024
|
|
20230807,183200,2931160850,24550,24550,24550,24550,0
|
|
20230807,183100,2931160850,24550,24550,24550,24550,0
|
|
20230807,183000,2931160850,24550,24550,24550,24550,0
|
|
20230807,182900,2931160850,24550,24550,24550,24550,0
|
|
20230807,182800,2931160850,24550,24550,24550,24550,0
|
|
20230807,182700,2931160850,24550,24550,24550,24550,0
|
|
20230807,182600,2931160850,24550,24550,24550,24550,0
|
|
20230807,182500,2931160850,24550,24550,24550,24550,0
|
|
20230807,182400,2931160850,24550,24550,24550,24550,0
|
|
20230807,182300,2931160850,24550,24550,24550,24550,0
|
|
20230807,182200,2931160850,24550,24550,24550,24550,0
|
|
20230807,182100,2931160850,24550,24550,24550,24550,0
|
|
20230807,182000,2931160850,24550,24550,24550,24550,0
|
|
20230807,181900,2931160850,24550,24550,24550,24550,0
|
|
20230807,181800,2931160850,24550,24550,24550,24550,0
|
|
20230807,181700,2931160850,24550,24550,24550,24550,0
|
|
20230807,181600,2931160850,24550,24550,24550,24550,0
|
|
20230807,181500,2931160850,24550,24550,24550,24550,0
|
|
20230807,181400,2931160850,24550,24550,24550,24550,0
|
|
20230807,181300,2931160850,24550,24550,24550,24550,0
|
|
20230807,181200,2931160850,24550,24550,24550,24550,0
|
|
20230807,181100,2931160850,24550,24550,24550,24550,0
|
|
20230807,181000,2931160850,24550,24550,24550,24550,0
|
|
20230807,180900,2931160850,24550,24550,24550,24550,0
|
|
20230807,180800,2931160850,24550,24550,24550,24550,0
|
|
20230807,180700,2931160850,24550,24550,24550,24550,0
|
|
20230807,180600,2931160850,24550,24550,24550,24550,0
|
|
20230807,180500,2931160850,24550,24550,24550,24550,0
|
|
20230807,180400,2931160850,24550,24550,24550,24550,0
|
|
20230807,180300,2931160850,24550,24550,24550,24550,3024
|
|
20230807,180200,2931160850,24550,24550,24550,24550,0
|
|
20230807,180100,2931160850,24550,24550,24550,24550,0
|
|
20230807,180000,2931160850,24550,24550,24550,24550,0
|
|
20230807,175900,2931160850,24550,24550,24550,24550,0
|
|
20230807,175800,2931160850,24550,24550,24550,24550,0
|
|
20230807,175700,2931160850,24550,24550,24550,24550,0
|
|
20230807,175600,2931160850,24550,24550,24550,24550,0
|
|
20230807,175500,2931160850,24550,24550,24550,24550,0
|
|
20230807,175400,2931160850,24550,24550,24550,24550,0
|
|
20230807,175300,2931160850,24550,24550,24550,24550,0
|
|
20230807,175200,2931160850,24550,24550,24550,24550,0
|
|
20230807,175100,2931160850,24550,24550,24550,24550,0
|
|
20230807,175000,2931160850,24550,24550,24550,24550,0
|
|
20230807,174900,2931160850,24550,24550,24550,24550,0
|
|
20230807,174800,2931160850,24550,24550,24550,24550,0
|
|
20230807,174700,2931160850,24550,24550,24550,24550,0
|
|
20230807,174600,2931160850,24550,24550,24550,24550,0
|
|
20230807,174500,2931160850,24550,24550,24550,24550,0
|
|
20230807,174400,2931160850,24550,24550,24550,24550,0
|
|
20230807,174300,2931160850,24550,24550,24550,24550,0
|
|
20230807,174200,2931160850,24550,24550,24550,24550,0
|
|
20230807,174100,2931160850,24550,24550,24550,24550,0
|
|
20230807,174000,2931160850,24550,24550,24550,24550,0
|
|
20230807,173900,2931160850,24550,24550,24550,24550,0
|
|
20230807,173800,2931160850,24550,24550,24550,24550,0
|
|
20230807,173700,2931160850,24550,24550,24550,24550,0
|
|
20230807,173600,2931160850,24550,24550,24550,24550,0
|
|
20230807,173500,2931160850,24550,24550,24550,24550,0
|
|
20230807,173400,2931160850,24550,24550,24550,24550,0
|
|
20230807,173300,2931160850,24550,24550,24550,24550,3024
|
|
20230807,173200,2931160850,24550,24550,24550,24550,0
|
|
20230807,173100,2931160850,24550,24550,24550,24550,0
|
|
20230807,173000,2931160850,24550,24550,24550,24550,0
|
|
20230807,172900,2931160850,24550,24550,24550,24550,0
|
|
20230807,172800,2931160850,24550,24550,24550,24550,0
|
|
20230807,172700,2931160850,24550,24550,24550,24550,0
|
|
20230807,172600,2931160850,24550,24550,24550,24550,0
|
|
20230807,172500,2931160850,24550,24550,24550,24550,0
|
|
20230807,172400,2931160850,24550,24550,24550,24550,0
|
|
20230807,172300,2931160850,24550,24550,24550,24550,0
|
|
20230807,172200,2931160850,24550,24550,24550,24550,0
|
|
20230807,172100,2931160850,24550,24550,24550,24550,0
|
|
20230807,172000,2931160850,24550,24550,24550,24550,0
|
|
20230807,171900,2931160850,24550,24550,24550,24550,0
|
|
20230807,171800,2931160850,24550,24550,24550,24550,0
|
|
20230807,171700,2931160850,24550,24550,24550,24550,0
|
|
20230807,171600,2931160850,24550,24550,24550,24550,0
|
|
20230807,171500,2931160850,24550,24550,24550,24550,0
|
|
20230807,171400,2931160850,24550,24550,24550,24550,0
|
|
20230807,171300,2931160850,24550,24550,24550,24550,0
|
|
20230807,171200,2931160850,24550,24550,24550,24550,0
|
|
20230807,171100,2931160850,24550,24550,24550,24550,0
|
|
20230807,171000,2931160850,24550,24550,24550,24550,0
|
|
20230807,170900,2931160850,24550,24550,24550,24550,0
|
|
20230807,170800,2931160850,24550,24550,24550,24550,0
|
|
20230807,170700,2931160850,24550,24550,24550,24550,0
|
|
20230807,170600,2931160850,24550,24550,24550,24550,0
|
|
20230807,170500,2931160850,24550,24550,24550,24550,0
|
|
20230807,170400,2931160850,24550,24550,24550,24550,0
|
|
20230807,170300,2931160850,24550,24550,24550,24550,3024
|
|
20230807,170200,2931160850,24550,24550,24550,24550,0
|
|
20230807,170100,2931160850,24550,24550,24550,24550,0
|
|
20230807,170000,2931160850,24550,24550,24550,24550,0
|
|
20230807,165900,2931160850,24550,24550,24550,24550,0
|
|
20230807,165800,2931160850,24550,24550,24550,24550,0
|
|
20230807,165700,2931160850,24550,24550,24550,24550,0
|
|
20230807,165600,2931160850,24550,24550,24550,24550,0
|
|
20230807,165500,2931160850,24550,24550,24550,24550,0
|
|
20230807,165400,2931160850,24550,24550,24550,24550,0
|
|
20230807,165300,2931160850,24550,24550,24550,24550,0
|
|
20230807,165200,2931160850,24550,24550,24550,24550,0
|
|
20230807,165100,2931160850,24550,24550,24550,24550,0
|
|
20230807,165000,2931160850,24550,24550,24550,24550,0
|
|
20230807,164900,2931160850,24550,24550,24550,24550,0
|
|
20230807,164800,2931160850,24550,24550,24550,24550,0
|
|
20230807,164700,2931160850,24550,24550,24550,24550,0
|
|
20230807,164600,2931160850,24550,24550,24550,24550,0
|
|
20230807,164500,2931160850,24550,24550,24550,24550,0
|
|
20230807,164400,2931160850,24550,24550,24550,24550,0
|
|
20230807,164300,2931160850,24550,24550,24550,24550,0
|
|
20230807,164200,2931160850,24550,24550,24550,24550,0
|
|
20230807,164100,2931160850,24550,24550,24550,24550,0
|
|
20230807,164000,2931160850,24550,24550,24550,24550,0
|
|
20230807,163900,2931160850,24550,24550,24550,24550,0
|
|
20230807,163800,2931160850,24550,24550,24550,24550,0
|
|
20230807,163700,2931160850,24550,24550,24550,24550,0
|
|
20230807,163600,2931160850,24550,24550,24550,24550,0
|
|
20230807,163500,2931160850,24550,24550,24550,24550,0
|
|
20230807,163400,2931160850,24550,24550,24550,24550,0
|
|
20230807,163300,2931160850,24550,24550,24550,24550,3024
|
|
20230807,163200,2931160850,24550,24550,24550,24550,0
|
|
20230807,163100,2931160850,24550,24550,24550,24550,0
|
|
20230807,163000,2931160850,24550,24550,24550,24550,0
|
|
20230807,162900,2931160850,24550,24550,24550,24550,0
|
|
20230807,162800,2931160850,24550,24550,24550,24550,0
|
|
20230807,162700,2931160850,24550,24550,24550,24550,0
|
|
20230807,162600,2931160850,24550,24550,24550,24550,0
|
|
20230807,162500,2931160850,24550,24550,24550,24550,0
|
|
20230807,162400,2931160850,24550,24550,24550,24550,0
|
|
20230807,162300,2931160850,24550,24550,24550,24550,0
|
|
20230807,162200,2931160850,24550,24550,24550,24550,0
|
|
20230807,162100,2931160850,24550,24550,24550,24550,0
|
|
20230807,162000,2931160850,24550,24550,24550,24550,0
|
|
20230807,161900,2931160850,24550,24550,24550,24550,0
|
|
20230807,161800,2931160850,24550,24550,24550,24550,0
|
|
20230807,161700,2931160850,24550,24550,24550,24550,0
|
|
20230807,161600,2931160850,24550,24550,24550,24550,0
|
|
20230807,161500,2931160850,24550,24550,24550,24550,0
|
|
20230807,161400,2931160850,24550,24550,24550,24550,0
|
|
20230807,161300,2931160850,24550,24550,24550,24550,0
|
|
20230807,161200,2931160850,24550,24550,24550,24550,0
|
|
20230807,161100,2931160850,24550,24550,24550,24550,0
|
|
20230807,161000,2931160850,24550,24550,24550,24550,0
|
|
20230807,160900,2931160850,24550,24550,24550,24550,0
|
|
20230807,160800,2931160850,24550,24550,24550,24550,0
|
|
20230807,160700,2931160850,24550,24550,24550,24550,0
|
|
20230807,160600,2931160850,24550,24550,24550,24550,0
|
|
20230807,160500,2931160850,24550,24550,24550,24550,0
|
|
20230807,160400,2931160850,24550,24550,24550,24550,0
|
|
20230807,160300,2931160850,24550,24550,24550,24550,3024
|
|
20230807,160200,2931160850,24550,24550,24550,24550,0
|
|
20230807,160100,2931160850,24550,24550,24550,24550,0
|
|
20230807,160000,2931160850,24550,24550,24550,24550,0
|
|
20230807,155900,2931160850,24550,24550,24550,24550,0
|
|
20230807,155800,2931160850,24550,24550,24550,24550,0
|
|
20230807,155700,2931160850,24550,24550,24550,24550,0
|
|
20230807,155600,2931160850,24550,24550,24550,24550,0
|
|
20230807,155500,2931160850,24550,24550,24550,24550,0
|
|
20230807,155400,2931160850,24550,24550,24550,24550,0
|
|
20230807,155300,2931160850,24550,24550,24550,24550,0
|
|
20230807,155200,2931160850,24550,24550,24550,24550,0
|
|
20230807,155100,2931160850,24550,24550,24550,24550,0
|
|
20230807,155000,2931160850,24550,24550,24550,24550,0
|
|
20230807,154900,2931160850,24550,24550,24550,24550,0
|
|
20230807,154800,2931160850,24550,24550,24550,24550,0
|
|
20230807,154700,2931160850,24550,24550,24550,24550,0
|
|
20230807,154600,2931160850,24550,24550,24550,24550,0
|
|
20230807,154500,2931160850,24550,24550,24550,24550,0
|
|
20230807,154400,2931160850,24550,24550,24550,24550,0
|
|
20230807,154300,2931160850,24550,24550,24550,24550,0
|
|
20230807,154200,2931160850,24550,24550,24550,24550,0
|
|
20230807,154100,2931160850,24550,24550,24550,24550,0
|
|
20230807,154000,2931160850,24550,24550,24550,24550,0
|
|
20230807,153900,2931160850,24550,24550,24550,24550,0
|
|
20230807,153800,2931160850,24550,24550,24550,24550,0
|
|
20230807,153700,2931160850,24550,24550,24550,24550,0
|
|
20230807,153600,2931160850,24550,24550,24550,24550,0
|
|
20230807,153500,2931160850,24550,24550,24550,24550,0
|
|
20230807,153400,2931160850,24550,24550,24550,24550,0
|
|
20230807,153300,2931160850,24550,24550,24550,24550,3024
|
|
20230807,153200,2931160850,24550,24550,24550,24550,0
|
|
20230807,153100,2931160850,24550,24550,24550,24550,0
|
|
20230807,153000,2931160850,24550,24550,24550,24550,3024
|
|
20230807,152900,2856921650,24650,24650,24650,24650,0
|
|
20230807,152800,2856921650,24650,24650,24650,24650,0
|
|
20230807,152700,2856921650,24650,24650,24650,24650,0
|
|
20230807,152600,2856921650,24650,24650,24650,24650,0
|
|
20230807,152500,2856921650,24650,24650,24650,24650,0
|
|
20230807,152400,2856921650,24650,24650,24650,24650,0
|
|
20230807,152300,2856921650,24650,24650,24650,24650,0
|
|
20230807,152200,2856921650,24650,24650,24650,24650,0
|
|
20230807,152100,2856921650,24650,24650,24650,24650,0
|
|
20230807,152000,2856921650,24650,24650,24650,24650,0
|
|
20230807,151900,2856921650,24650,24650,24650,24550,655
|
|
20230807,151800,2840784550,24650,24600,24650,24550,650
|
|
20230807,151700,2824804800,24600,24600,24750,24600,876
|
|
20230807,151600,2803230150,24600,24600,24650,24600,720
|
|
20230807,151500,2785517700,24600,24700,24700,24600,2083
|
|
20230807,151400,2734204000,24650,24750,24750,24650,1349
|
|
20230807,151300,2700889750,24750,24750,24750,24750,354
|
|
20230807,151200,2692128250,24750,24750,24750,24700,136
|
|
20230807,151100,2688764100,24750,24750,24750,24700,32
|
|
20230807,151000,2687972150,24750,24750,24750,24700,42
|
|
20230807,150900,2686932750,24750,24750,24750,24700,19
|
|
20230807,150800,2686462550,24750,24750,24750,24700,15
|
|
20230807,150700,2686091400,24750,24700,24750,24650,561
|
|
20230807,150600,2672234400,24700,24700,24700,24650,13
|
|
20230807,150500,2671913350,24700,24700,24700,24650,10
|
|
20230807,150400,2671666400,24700,24700,24700,24650,11
|
|
20230807,150300,2671394750,24700,24650,24700,24650,26
|
|
20230807,150200,2670752600,24650,24650,24650,24650,14
|
|
20230807,150100,2670407500,24650,24650,24700,24650,334
|
|
20230807,150000,2662174250,24700,24600,24700,24600,268
|
|
20230807,145900,2655565550,24600,24600,24600,24600,56
|
|
20230807,145800,2654187950,24600,24650,24700,24600,250
|
|
20230807,145700,2648029300,24650,24650,24700,24650,411
|
|
20230807,145600,2637897800,24700,24650,24700,24650,114
|
|
20230807,145500,2635087250,24650,24650,24700,24650,108
|
|
20230807,145400,2632424600,24700,24650,24700,24650,109
|
|
20230807,145300,2629737650,24650,24650,24700,24650,602
|
|
20230807,145200,2614898050,24650,24700,24700,24650,234
|
|
20230807,145100,2609129500,24650,24650,24700,24650,303
|
|
20230807,145000,2601656200,24700,24650,24700,24650,97
|
|
20230807,144900,2599264550,24650,24650,24700,24650,112
|
|
20230807,144800,2596503500,24650,24650,24650,24650,70
|
|
20230807,144700,2594778000,24650,24700,24750,24650,685
|
|
20230807,144600,2577861900,24750,24700,24750,24700,104
|
|
20230807,144500,2575292650,24700,24700,24750,24700,137
|
|
20230807,144400,2571908400,24750,24750,24750,24700,74
|
|
20230807,144300,2570080150,24700,24700,24750,24700,181
|
|
20230807,144200,2565609250,24700,24700,24700,24700,108
|
|
20230807,144100,2562941650,24700,24700,24700,24700,81
|
|
20230807,144000,2560940950,24750,24800,24800,24750,612
|
|
20230807,143900,2545793750,24750,24800,24800,24750,185
|
|
20230807,143800,2541211300,24800,24750,24800,24750,273
|
|
20230807,143700,2534446200,24800,24750,24800,24750,172
|
|
20230807,143600,2530188750,24750,24800,24800,24750,57
|
|
20230807,143500,2528777700,24750,24700,24800,24700,235
|
|
20230807,143400,2522960950,24700,24750,24750,24700,160
|
|
20230807,143300,2519008650,24700,24700,24750,24700,119
|
|
20230807,143200,2516069050,24750,24750,24750,24700,208
|
|
20230807,143100,2510925750,24750,24750,24750,24700,122
|
|
20230807,143000,2507911300,24700,24700,24750,24700,145
|
|
20230807,142900,2504327750,24700,24700,24750,24700,107
|
|
20230807,142800,2501684550,24750,24700,24750,24700,88
|
|
20230807,142700,2499510650,24750,24700,24750,24700,122
|
|
20230807,142600,2496497150,24700,24700,24700,24700,154
|
|
20230807,142500,2492693350,24700,24700,24700,24700,96
|
|
20230807,142400,2490322150,24700,24750,24750,24700,106
|
|
20230807,142300,2487703750,24750,24750,24750,24700,535
|
|
20230807,142200,2474467600,24700,24700,24750,24700,136
|
|
20230807,142100,2471108100,24750,24700,24750,24700,148
|
|
20230807,142000,2467450900,24750,24700,24750,24700,52
|
|
20230807,141900,2466166200,24700,24700,24750,24700,119
|
|
20230807,141800,2463226600,24750,24700,24750,24700,99
|
|
20230807,141700,2460781050,24700,24700,24700,24700,208
|
|
20230807,141600,2455643450,24700,24700,24750,24700,118
|
|
20230807,141500,2452728450,24700,24700,24750,24700,122
|
|
20230807,141400,2449713850,24700,24750,24750,24700,147
|
|
20230807,141300,2446082500,24750,24700,24750,24700,116
|
|
20230807,141200,2443217000,24750,24700,24750,24700,170
|
|
20230807,141100,2439015900,24750,24750,24750,24700,171
|
|
20230807,141000,2434788250,24750,24750,24750,24700,140
|
|
20230807,140900,2431328350,24700,24700,24700,24700,195
|
|
20230807,140800,2426511850,24700,24700,24700,24700,130
|
|
20230807,140700,2423300850,24700,24700,24700,24700,111
|
|
20230807,140600,2420559150,24700,24750,24750,24700,9
|
|
20230807,140500,2420336650,24700,24700,24700,24700,222
|
|
20230807,140400,2414853250,24750,24700,24750,24700,35
|
|
20230807,140300,2413987200,24750,24700,24750,24700,45
|
|
20230807,140200,2412873750,24750,24750,24750,24700,35
|
|
20230807,140100,2412007600,24700,24750,24750,24700,48
|
|
20230807,140000,2410820400,24750,24750,24750,24700,70
|
|
20230807,135900,2409090800,24700,24700,24750,24700,65
|
|
20230807,135800,2407485150,24700,24700,24700,24700,673
|
|
20230807,135700,2390862050,24700,24700,24700,24700,6
|
|
20230807,135600,2390713850,24700,24700,24700,24700,47
|
|
20230807,135500,2389552950,24700,24700,24700,24700,24
|
|
20230807,135400,2388960150,24700,24700,24700,24700,33
|
|
20230807,135300,2388145050,24700,24800,24800,24700,615
|
|
20230807,135200,2372923750,24800,24800,24800,24750,61
|
|
20230807,135100,2371413600,24750,24750,24800,24750,36
|
|
20230807,135000,2370521150,24800,24800,24800,24750,20
|
|
20230807,134900,2370025850,24800,24750,24800,24750,18
|
|
20230807,134800,2369579850,24750,24800,24800,24750,8
|
|
20230807,134700,2369381650,24750,24750,24750,24750,41
|
|
20230807,134600,2368366900,24750,24750,24800,24750,32
|
|
20230807,134500,2367573750,24800,24750,24800,24750,4
|
|
20230807,134400,2367474700,24750,24750,24750,24750,24
|
|
20230807,134300,2366880700,24750,24750,24750,24750,301
|
|
20230807,134200,2359430950,24750,24800,24800,24750,726
|
|
20230807,134100,2341426450,24800,24800,24850,24800,1377
|
|
20230807,134000,2307259050,24850,24850,24850,24850,74
|
|
20230807,133900,2305420150,24850,24850,24850,24850,974
|
|
20230807,133800,2281216250,24850,24850,24900,24850,31
|
|
20230807,133700,2280444550,24850,24850,24850,24850,51
|
|
20230807,133600,2279177200,24850,24800,24850,24800,307
|
|
20230807,133500,2271549150,24800,24850,24850,24800,82
|
|
20230807,133400,2269514500,24850,24800,24850,24800,63
|
|
20230807,133300,2267951700,24850,24800,24850,24800,136
|
|
20230807,133200,2264574400,24850,24800,24850,24800,21
|
|
20230807,133100,2264053350,24850,24800,24850,24800,89
|
|
20230807,133000,2261842450,24850,24800,24850,24750,221
|
|
20230807,132900,2256362200,24750,24750,24750,24750,3
|
|
20230807,132800,2256287950,24750,24700,24800,24700,38
|
|
20230807,132700,2255346350,24750,24700,24750,24700,30
|
|
20230807,132600,2254604450,24700,24750,24750,24700,25
|
|
20230807,132500,2253985800,24700,24750,24750,24700,134
|
|
20230807,132400,2250669950,24700,24750,24750,24700,120
|
|
20230807,132300,2247700050,24750,24700,24750,24700,139
|
|
20230807,132200,2244260200,24700,24700,24700,24700,111
|
|
20230807,132100,2241518500,24700,24750,24750,24700,19
|
|
20230807,132000,2241049100,24700,24700,24700,24700,9
|
|
20230807,131900,2240826800,24700,24700,24700,24700,5
|
|
20230807,131800,2240703300,24700,24700,24700,24700,34
|
|
20230807,131700,2239863500,24700,24650,24700,24650,99
|
|
20230807,131600,2237419000,24650,24650,24650,24650,122
|
|
20230807,131500,2234411700,24650,24600,24650,24600,71
|
|
20230807,131400,2232661800,24600,24600,24600,24600,22
|
|
20230807,131300,2232120600,24600,24600,24650,24600,93
|
|
20230807,131200,2229828700,24600,24600,24600,24600,10
|
|
20230807,131100,2229582700,24600,24650,24650,24600,607
|
|
20230807,131000,2214620600,24650,24650,24650,24650,26
|
|
20230807,130900,2213979700,24650,24650,24650,24650,219
|
|
20230807,130800,2208581350,24650,24650,24650,24650,143
|
|
20230807,130700,2205056400,24700,24650,24700,24600,61
|
|
20230807,130600,2203552600,24650,24700,24700,24650,379
|
|
20230807,130500,2194199150,24700,24700,24700,24700,48
|
|
20230807,130400,2193013550,24700,24650,24700,24650,88
|
|
20230807,130300,2190840200,24700,24600,24700,24600,134
|
|
20230807,130200,2187537350,24600,24650,24650,24600,13
|
|
20230807,130100,2187217150,24650,24600,24650,24600,44
|
|
20230807,130000,2186134600,24600,24600,24600,24600,14
|
|
20230807,125900,2185790200,24600,24600,24650,24600,15
|
|
20230807,125800,2185421100,24600,24600,24600,24600,11
|
|
20230807,125700,2185150500,24600,24650,24650,24600,175
|
|
20230807,125600,2180836900,24700,24750,24750,24650,24
|
|
20230807,125500,2180243250,24700,24650,24750,24650,15
|
|
20230807,125400,2179873000,24650,24650,24650,24650,5
|
|
20230807,125300,2179749750,24750,24600,24750,24600,35
|
|
20230807,125200,2178884500,24600,24600,24650,24600,94
|
|
20230807,125100,2176568200,24650,24650,24650,24600,9
|
|
20230807,125000,2176346500,24600,24650,24650,24600,54
|
|
20230807,124900,2175015800,24650,24600,24650,24600,43
|
|
20230807,124800,2173956450,24650,24650,24700,24650,256
|
|
20230807,124700,2167646000,24600,24600,24650,24600,25
|
|
20230807,124600,2167030000,24600,24600,24650,24600,20
|
|
20230807,124500,2166537750,24650,24600,24650,24600,84
|
|
20230807,124400,2164468850,24600,24600,24600,24600,9
|
|
20230807,124300,2164247450,24650,24600,24650,24600,25
|
|
20230807,124200,2163632400,24550,24600,24600,24550,302
|
|
20230807,124100,2156208050,24600,24600,24600,24600,149
|
|
20230807,124000,2152542650,24650,24600,24650,24550,226
|
|
20230807,123900,2146974100,24550,24600,24600,24550,377
|
|
20230807,123800,2137703550,24600,24550,24600,24550,21
|
|
20230807,123700,2137187600,24550,24550,24550,24550,16
|
|
20230807,123600,2136794800,24550,24550,24600,24550,506
|
|
20230807,123500,2124370000,24550,24550,24600,24550,520
|
|
20230807,123400,2111578500,24550,24550,24600,24550,82
|
|
20230807,123300,2109562350,24600,24550,24600,24550,13
|
|
20230807,123200,2109242650,24600,24600,24600,24550,3019
|
|
20230807,123100,2034975500,24600,24600,24600,24600,10
|
|
20230807,123000,2034729500,24600,24650,24700,24600,1477
|
|
20230807,122900,1998366450,24650,24650,24700,24650,173
|
|
20230807,122800,1994099400,24650,24650,24650,24650,198
|
|
20230807,122700,1989218700,24650,24650,24650,24650,185
|
|
20230807,122600,1984658450,24650,24600,24700,24600,49
|
|
20230807,122500,1983451050,24650,24650,24650,24500,3119
|
|
20230807,122400,1906778350,24650,24650,24650,24650,19
|
|
20230807,122300,1906310000,24700,24700,24700,24700,876
|
|
20230807,122200,1884672800,24750,24700,24750,24700,89
|
|
20230807,122100,1882472000,24700,24700,24750,24700,9
|
|
20230807,122000,1882249650,24700,24700,24750,24700,74
|
|
20230807,121900,1880419250,24700,24700,24700,24700,7
|
|
20230807,121800,1880246350,24750,24750,24750,24750,1659
|
|
20230807,121700,1839186100,24750,24750,24750,24750,12
|
|
20230807,121600,1838889100,24750,24750,24750,24750,27
|
|
20230807,121500,1838220850,24750,24750,24800,24750,17
|
|
20230807,121400,1837800050,24750,24750,24750,24750,13
|
|
20230807,121300,1837478300,24750,24750,24750,24750,10
|
|
20230807,121200,1837230800,24750,24750,24750,24750,13
|
|
20230807,121100,1836909050,24750,24850,24850,24750,2009
|
|
20230807,121000,1787085050,24850,24800,24850,24800,37
|
|
20230807,120900,1786166350,24800,24800,24800,24800,17
|
|
20230807,120800,1785744750,24850,24800,24850,24800,177
|
|
20230807,120700,1781346550,24800,24800,24800,24800,16
|
|
20230807,120600,1780949750,24800,24800,24850,24800,17
|
|
20230807,120500,1780527800,24800,24800,24800,24800,26
|
|
20230807,120400,1779883000,24800,24800,24800,24800,10
|
|
20230807,120300,1779635000,24800,24850,24850,24800,16
|
|
20230807,120200,1779238100,24850,24850,24850,24800,91
|
|
20230807,120100,1776976900,24800,24850,24850,24800,18
|
|
20230807,120000,1776530300,24850,24800,24850,24800,203
|
|
20230807,115900,1771485900,24850,24800,24850,24800,48
|
|
20230807,115800,1770293550,24800,24800,24800,24800,17
|
|
20230807,115700,1769871950,24800,24800,24850,24800,14
|
|
20230807,115600,1769524650,24800,24800,24800,24800,174
|
|
20230807,115500,1765209450,24800,24800,24850,24800,10
|
|
20230807,115400,1764961400,24800,24800,24800,24800,127
|
|
20230807,115300,1761811800,24800,24800,24800,24800,8
|
|
20230807,115200,1761613400,24800,24800,24800,24800,10
|
|
20230807,115100,1761365400,24800,24800,24800,24800,16
|
|
20230807,115000,1760968600,24800,24850,24850,24800,17
|
|
20230807,114900,1760546850,24900,24800,24900,24800,118
|
|
20230807,114800,1757613600,24800,24850,24900,24800,560
|
|
20230807,114700,1743695900,24850,24800,24850,24800,171
|
|
20230807,114600,1739454950,24800,24800,24850,24800,7
|
|
20230807,114500,1739281250,24800,24800,24850,24800,16
|
|
20230807,114400,1738884300,24800,24800,24800,24800,7
|
|
20230807,114300,1738710700,24800,24800,24850,24800,89
|
|
20230807,114200,1736502500,24800,24850,24850,24800,219
|
|
20230807,114100,1731060900,24850,24850,24850,24850,10
|
|
20230807,114000,1730812400,24850,24850,24850,24850,14
|
|
20230807,113900,1730464500,24850,24850,24850,24850,19
|
|
20230807,113800,1729992350,24850,24900,24900,24850,35
|
|
20230807,113700,1729121600,24850,24850,24850,24850,7
|
|
20230807,113600,1728947650,24850,24850,24850,24850,24
|
|
20230807,113500,1728351250,24850,24850,24850,24850,15
|
|
20230807,113400,1727978500,24850,24800,24850,24800,7
|
|
20230807,113300,1727804850,24850,24800,24850,24800,25
|
|
20230807,113200,1727184500,24850,24850,24850,24800,106
|
|
20230807,113100,1724550800,24850,24800,24850,24800,224
|
|
20230807,113000,1718985000,24800,24800,24800,24800,38
|
|
20230807,112900,1718042600,24800,24800,24850,24800,25
|
|
20230807,112800,1717422400,24800,24850,24900,24800,144
|
|
20230807,112700,1713844350,24850,24850,24850,24850,236
|
|
20230807,112600,1707979750,24850,24850,24850,24850,316
|
|
20230807,112500,1700127150,24850,24850,24850,24850,28
|
|
20230807,112400,1699431350,24850,24900,24900,24850,229
|
|
20230807,112300,1693731500,24900,24950,24950,24900,1507
|
|
20230807,112200,1656134600,24950,25000,25000,24950,1184
|
|
20230807,112100,1626592450,24950,24950,25000,24950,119
|
|
20230807,112000,1623618750,25000,24950,25000,24950,19
|
|
20230807,111900,1623144200,24950,24950,24950,24950,13
|
|
20230807,111800,1622819850,24950,24950,25050,24950,12
|
|
20230807,111700,1622519950,24950,25000,25000,24950,831
|
|
20230807,111600,1601745050,25050,25000,25050,25000,21
|
|
20230807,111500,1601219500,25000,25000,25050,25000,12
|
|
20230807,111400,1600919250,25000,25000,25000,25000,23
|
|
20230807,111300,1600344250,25050,25000,25050,25000,11
|
|
20230807,111200,1600069150,25000,25050,25050,25000,703
|
|
20230807,111100,1582459150,25100,25050,25100,25050,12
|
|
20230807,111000,1582158500,25050,25050,25050,25000,98
|
|
20230807,110900,1579703750,25050,25000,25050,25000,19
|
|
20230807,110800,1579228200,25000,25050,25050,25000,570
|
|
20230807,110700,1564950800,25050,25000,25050,25000,69
|
|
20230807,110600,1563223800,25000,25000,25000,25000,12
|
|
20230807,110500,1562923800,25000,25000,25000,25000,11
|
|
20230807,110400,1562648800,25000,25000,25050,25000,41
|
|
20230807,110300,1561622550,25000,25000,25000,25000,402
|
|
20230807,110200,1551572550,25000,25000,25000,24950,362
|
|
20230807,110100,1542523000,25000,24950,25000,24950,27
|
|
20230807,110000,1541848200,25000,24950,25000,24950,215
|
|
20230807,105900,1536474500,24950,25050,25050,24950,352
|
|
20230807,105800,1527673400,25000,24950,25000,24950,29
|
|
20230807,105700,1526948950,24950,24900,24950,24900,85
|
|
20230807,105600,1524831850,24900,25050,25050,24850,20
|
|
20230807,105500,1524332150,25050,24800,25050,24800,3019
|
|
20230807,105400,1449007250,24800,24800,24800,24800,12
|
|
20230807,105300,1448709650,24800,24800,24850,24800,329
|
|
20230807,105200,1440549850,24800,24800,24850,24800,80
|
|
20230807,105100,1438562650,24800,24850,24850,24800,22
|
|
20230807,105000,1438016400,24800,24800,24850,24800,122
|
|
20230807,104900,1434986450,24800,24800,24850,24800,37
|
|
20230807,104800,1434067800,24800,24800,24800,24800,5
|
|
20230807,104700,1433943800,24800,24800,24850,24800,36
|
|
20230807,104600,1433049600,24800,24800,24800,24800,18
|
|
20230807,104500,1432603200,24850,24800,24850,24800,96
|
|
20230807,104400,1430218350,24800,24800,24850,24800,53
|
|
20230807,104300,1428903900,24800,24800,24850,24800,75
|
|
20230807,104200,1427043850,24800,24800,24850,24800,109
|
|
20230807,104100,1424339800,24850,24800,24850,24800,32
|
|
20230807,104000,1423545600,24800,24800,24800,24800,10
|
|
20230807,103900,1423297600,24800,24800,24800,24800,13
|
|
20230807,103800,1422975200,24800,24750,24800,24750,93
|
|
20230807,103700,1420672000,24750,24800,24800,24750,44
|
|
20230807,103600,1419581050,24800,24800,24800,24750,256
|
|
20230807,103500,1413232350,24750,24750,24750,24750,25
|
|
20230807,103400,1412613600,24750,24800,24850,24750,964
|
|
20230807,103300,1388697300,24800,24800,24800,24800,28
|
|
20230807,103200,1388002900,24800,24800,24800,24800,15
|
|
20230807,103100,1387630900,24800,24850,24900,24800,554
|
|
20230807,103000,1373864400,24850,24950,24950,24850,581
|
|
20230807,102900,1359396800,24900,24900,24900,24900,23
|
|
20230807,102800,1358824100,24900,24900,24950,24900,24
|
|
20230807,102700,1358225900,24900,24900,24900,24900,13
|
|
20230807,102600,1357902200,24900,24950,24950,24900,212
|
|
20230807,102500,1352613450,24950,24900,24950,24900,65
|
|
20230807,102400,1350993850,24900,24900,24900,24900,7
|
|
20230807,102300,1350819550,24900,24900,24950,24900,30
|
|
20230807,102200,1350072050,24900,24900,24900,24900,222
|
|
20230807,102100,1344544250,24900,24900,24950,24900,43
|
|
20230807,102000,1343473400,24850,24850,24850,24850,513
|
|
20230807,101900,1330725350,24850,24850,24850,24850,6
|
|
20230807,101800,1330576250,24850,24900,24950,24850,202
|
|
20230807,101700,1325546150,24850,24850,24850,24850,6
|
|
20230807,101600,1325397050,24850,24900,24900,24850,20
|
|
20230807,101500,1324900000,24850,24900,24900,24850,10
|
|
20230807,101400,1324651100,24900,24900,24900,24850,241
|
|
20230807,101300,1318650600,24900,24900,24900,24850,34
|
|
20230807,101200,1317804450,24850,24850,24850,24850,17
|
|
20230807,101100,1317382000,24850,24900,24900,24850,215
|
|
20230807,101000,1312039200,24900,24850,24900,24850,17
|
|
20230807,100900,1311616600,24900,24850,24900,24850,175
|
|
20230807,100800,1307266950,24850,24900,24900,24850,483
|
|
20230807,100700,1295263350,24900,24850,24900,24850,11
|
|
20230807,100600,1294989800,24900,24900,24950,24850,74
|
|
20230807,100500,1293147100,24950,24900,24950,24850,351
|
|
20230807,100400,1284405450,24900,24950,24950,24900,259
|
|
20230807,100300,1277955300,24900,24950,24950,24900,132
|
|
20230807,100200,1274662450,24900,24950,24950,24900,278
|
|
20230807,100100,1267738200,24950,24900,24950,24900,79
|
|
20230807,100000,1265770800,24900,24900,24950,24850,306
|
|
20230807,095900,1258145300,24900,24850,24900,24850,50
|
|
20230807,095800,1256901650,24800,24900,24950,24800,246
|
|
20230807,095700,1250785250,24950,24950,24950,24850,1272
|
|
20230807,095600,1219122800,24900,24800,24900,24800,784
|
|
20230807,095500,1199632500,24750,24700,24750,24700,118
|
|
20230807,095400,1196713400,24700,24750,24750,24700,1111
|
|
20230807,095300,1169266400,24700,24750,24750,24700,106
|
|
20230807,095200,1166643500,24700,24700,24700,24700,56
|
|
20230807,095100,1165260300,24700,24700,24750,24700,9
|
|
20230807,095000,1165037950,24700,24750,24750,24700,29
|
|
20230807,094900,1164321350,24750,24700,24750,24700,23
|
|
20230807,094800,1163753000,24750,24750,24750,24700,539
|
|
20230807,094700,1150413100,24750,24750,24750,24750,249
|
|
20230807,094600,1144250350,24750,24750,24750,24750,119
|
|
20230807,094500,1141305100,24750,24800,24850,24750,105
|
|
20230807,094400,1138696500,24750,24850,24850,24750,6
|
|
20230807,094300,1138547700,24850,24800,24850,24750,522
|
|
20230807,094200,1125596400,24800,24700,24800,24650,1221
|
|
20230807,094100,1095341050,24650,24650,24650,24650,8
|
|
20230807,094000,1095143850,24650,24650,24650,24600,203
|
|
20230807,093900,1090140600,24600,24600,24600,24600,152
|
|
20230807,093800,1086401400,24600,24700,24700,24600,2449
|
|
20230807,093700,1026084250,24650,24650,24650,24650,124
|
|
20230807,093600,1023027650,24650,24700,24750,24650,895
|
|
20230807,093500,1000921900,24700,24700,24750,24700,306
|
|
20230807,093400,993363100,24700,24750,24750,24700,32
|
|
20230807,093300,992572600,24750,24700,24750,24700,44
|
|
20230807,093200,991485650,24700,24700,24750,24700,145
|
|
20230807,093100,987904100,24700,24650,24700,24650,272
|
|
20230807,093000,981194850,24800,24750,24800,24650,720
|
|
20230807,092900,963410800,24700,24750,24800,24700,559
|
|
20230807,092800,949575200,24700,24750,24750,24700,1346
|
|
20230807,092700,916322000,24750,24850,24900,24750,1274
|
|
20230807,092600,884738500,24900,24900,24900,24900,284
|
|
20230807,092500,877666900,24900,24950,25000,24900,1241
|
|
20230807,092400,846731750,25000,25000,25100,24950,606
|
|
20230807,092300,831535000,25000,25150,25150,25000,2831
|
|
20230807,092200,760583350,25100,25100,25150,25050,2086
|
|
20230807,092100,708139250,25050,25050,25100,25050,807
|
|
20230807,092000,687894800,25050,25050,25100,25050,1011
|
|
20230807,091900,662527750,25100,24850,25100,24850,2548
|
|
20230807,091800,598854750,24850,24800,24900,24800,1254
|
|
20230807,091700,567695950,24800,24750,24800,24750,793
|
|
20230807,091600,548029650,24850,24600,24850,24600,3166
|
|
20230807,091500,469885850,24650,24650,24650,24650,874
|
|
20230807,091400,448341750,24600,24700,24700,24600,675
|
|
20230807,091300,431712050,24600,24600,24650,24550,745
|
|
20230807,091200,413369450,24600,24650,24650,24600,1262
|
|
20230807,091100,382285150,24650,24650,24700,24600,814
|
|
20230807,091000,362220100,24650,24600,24650,24600,489
|
|
20230807,090900,350175450,24600,24650,24650,24550,711
|
|
20230807,090800,332713500,24550,24650,24650,24550,2136
|
|
20230807,090700,280113100,24650,24750,24850,24650,1533
|
|
20230807,090600,242180800,24750,24650,24850,24650,806
|
|
20230807,090500,222229000,24650,24800,24800,24650,1105
|
|
20230807,090400,194916750,24800,24800,24800,24700,1044
|
|
20230807,090300,169053200,24800,24750,24900,24750,473
|
|
20230807,090200,157325800,24800,24700,24950,24700,1011
|
|
20230807,090100,132220700,24650,24700,24700,24650,253
|
|
20230807,090000,125971950,24700,24700,24700,24650,5010
|