576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183300,2707263150,24100,24100,24100,24100,3709
|
|
20230811,183200,2707263150,24100,24100,24100,24100,0
|
|
20230811,183100,2707263150,24100,24100,24100,24100,0
|
|
20230811,183000,2707263150,24100,24100,24100,24100,0
|
|
20230811,182900,2707263150,24100,24100,24100,24100,0
|
|
20230811,182800,2707263150,24100,24100,24100,24100,0
|
|
20230811,182700,2707263150,24100,24100,24100,24100,0
|
|
20230811,182600,2707263150,24100,24100,24100,24100,0
|
|
20230811,182500,2707263150,24100,24100,24100,24100,0
|
|
20230811,182400,2707263150,24100,24100,24100,24100,0
|
|
20230811,182300,2707263150,24100,24100,24100,24100,0
|
|
20230811,182200,2707263150,24100,24100,24100,24100,0
|
|
20230811,182100,2707263150,24100,24100,24100,24100,0
|
|
20230811,182000,2707263150,24100,24100,24100,24100,0
|
|
20230811,181900,2707263150,24100,24100,24100,24100,0
|
|
20230811,181800,2707263150,24100,24100,24100,24100,0
|
|
20230811,181700,2707263150,24100,24100,24100,24100,0
|
|
20230811,181600,2707263150,24100,24100,24100,24100,0
|
|
20230811,181500,2707263150,24100,24100,24100,24100,0
|
|
20230811,181400,2707263150,24100,24100,24100,24100,0
|
|
20230811,181300,2707263150,24100,24100,24100,24100,0
|
|
20230811,181200,2707263150,24100,24100,24100,24100,0
|
|
20230811,181100,2707263150,24100,24100,24100,24100,0
|
|
20230811,181000,2707263150,24100,24100,24100,24100,0
|
|
20230811,180900,2707263150,24100,24100,24100,24100,0
|
|
20230811,180800,2707263150,24100,24100,24100,24100,0
|
|
20230811,180700,2707263150,24100,24100,24100,24100,0
|
|
20230811,180600,2707263150,24100,24100,24100,24100,0
|
|
20230811,180500,2707263150,24100,24100,24100,24100,0
|
|
20230811,180400,2707263150,24100,24100,24100,24100,0
|
|
20230811,180300,2707263150,24100,24100,24100,24100,3709
|
|
20230811,180200,2707263150,24100,24100,24100,24100,0
|
|
20230811,180100,2707263150,24100,24100,24100,24100,0
|
|
20230811,180000,2707263150,24100,24100,24100,24100,0
|
|
20230811,175900,2707263150,24100,24100,24100,24100,0
|
|
20230811,175800,2707263150,24100,24100,24100,24100,0
|
|
20230811,175700,2707263150,24100,24100,24100,24100,0
|
|
20230811,175600,2707263150,24100,24100,24100,24100,0
|
|
20230811,175500,2707263150,24100,24100,24100,24100,0
|
|
20230811,175400,2707263150,24100,24100,24100,24100,0
|
|
20230811,175300,2707263150,24100,24100,24100,24100,0
|
|
20230811,175200,2707263150,24100,24100,24100,24100,0
|
|
20230811,175100,2707263150,24100,24100,24100,24100,0
|
|
20230811,175000,2707263150,24100,24100,24100,24100,0
|
|
20230811,174900,2707263150,24100,24100,24100,24100,0
|
|
20230811,174800,2707263150,24100,24100,24100,24100,0
|
|
20230811,174700,2707263150,24100,24100,24100,24100,0
|
|
20230811,174600,2707263150,24100,24100,24100,24100,0
|
|
20230811,174500,2707263150,24100,24100,24100,24100,0
|
|
20230811,174400,2707263150,24100,24100,24100,24100,0
|
|
20230811,174300,2707263150,24100,24100,24100,24100,0
|
|
20230811,174200,2707263150,24100,24100,24100,24100,0
|
|
20230811,174100,2707263150,24100,24100,24100,24100,0
|
|
20230811,174000,2707263150,24100,24100,24100,24100,0
|
|
20230811,173900,2707263150,24100,24100,24100,24100,0
|
|
20230811,173800,2707263150,24100,24100,24100,24100,0
|
|
20230811,173700,2707263150,24100,24100,24100,24100,0
|
|
20230811,173600,2707263150,24100,24100,24100,24100,0
|
|
20230811,173500,2707263150,24100,24100,24100,24100,0
|
|
20230811,173400,2707263150,24100,24100,24100,24100,0
|
|
20230811,173300,2707263150,24100,24100,24100,24100,3709
|
|
20230811,173200,2707263150,24100,24100,24100,24100,0
|
|
20230811,173100,2707263150,24100,24100,24100,24100,0
|
|
20230811,173000,2707263150,24100,24100,24100,24100,0
|
|
20230811,172900,2707263150,24100,24100,24100,24100,0
|
|
20230811,172800,2707263150,24100,24100,24100,24100,0
|
|
20230811,172700,2707263150,24100,24100,24100,24100,0
|
|
20230811,172600,2707263150,24100,24100,24100,24100,0
|
|
20230811,172500,2707263150,24100,24100,24100,24100,0
|
|
20230811,172400,2707263150,24100,24100,24100,24100,0
|
|
20230811,172300,2707263150,24100,24100,24100,24100,0
|
|
20230811,172200,2707263150,24100,24100,24100,24100,0
|
|
20230811,172100,2707263150,24100,24100,24100,24100,0
|
|
20230811,172000,2707263150,24100,24100,24100,24100,0
|
|
20230811,171900,2707263150,24100,24100,24100,24100,0
|
|
20230811,171800,2707263150,24100,24100,24100,24100,0
|
|
20230811,171700,2707263150,24100,24100,24100,24100,0
|
|
20230811,171600,2707263150,24100,24100,24100,24100,0
|
|
20230811,171500,2707263150,24100,24100,24100,24100,0
|
|
20230811,171400,2707263150,24100,24100,24100,24100,0
|
|
20230811,171300,2707263150,24100,24100,24100,24100,0
|
|
20230811,171200,2707263150,24100,24100,24100,24100,0
|
|
20230811,171100,2707263150,24100,24100,24100,24100,0
|
|
20230811,171000,2707263150,24100,24100,24100,24100,0
|
|
20230811,170900,2707263150,24100,24100,24100,24100,0
|
|
20230811,170800,2707263150,24100,24100,24100,24100,0
|
|
20230811,170700,2707263150,24100,24100,24100,24100,0
|
|
20230811,170600,2707263150,24100,24100,24100,24100,0
|
|
20230811,170500,2707263150,24100,24100,24100,24100,0
|
|
20230811,170400,2707263150,24100,24100,24100,24100,0
|
|
20230811,170300,2707263150,24100,24100,24100,24100,3709
|
|
20230811,170200,2707263150,24100,24100,24100,24100,0
|
|
20230811,170100,2707263150,24100,24100,24100,24100,0
|
|
20230811,170000,2707263150,24100,24100,24100,24100,0
|
|
20230811,165900,2707263150,24100,24100,24100,24100,0
|
|
20230811,165800,2707263150,24100,24100,24100,24100,0
|
|
20230811,165700,2707263150,24100,24100,24100,24100,0
|
|
20230811,165600,2707263150,24100,24100,24100,24100,0
|
|
20230811,165500,2707263150,24100,24100,24100,24100,0
|
|
20230811,165400,2707263150,24100,24100,24100,24100,0
|
|
20230811,165300,2707263150,24100,24100,24100,24100,0
|
|
20230811,165200,2707263150,24100,24100,24100,24100,0
|
|
20230811,165100,2707263150,24100,24100,24100,24100,0
|
|
20230811,165000,2707263150,24100,24100,24100,24100,0
|
|
20230811,164900,2707263150,24100,24100,24100,24100,0
|
|
20230811,164800,2707263150,24100,24100,24100,24100,0
|
|
20230811,164700,2707263150,24100,24100,24100,24100,0
|
|
20230811,164600,2707263150,24100,24100,24100,24100,0
|
|
20230811,164500,2707263150,24100,24100,24100,24100,0
|
|
20230811,164400,2707263150,24100,24100,24100,24100,0
|
|
20230811,164300,2707263150,24100,24100,24100,24100,0
|
|
20230811,164200,2707263150,24100,24100,24100,24100,0
|
|
20230811,164100,2707263150,24100,24100,24100,24100,0
|
|
20230811,164000,2707263150,24100,24100,24100,24100,0
|
|
20230811,163900,2707263150,24100,24100,24100,24100,0
|
|
20230811,163800,2707263150,24100,24100,24100,24100,0
|
|
20230811,163700,2707263150,24100,24100,24100,24100,0
|
|
20230811,163600,2707263150,24100,24100,24100,24100,0
|
|
20230811,163500,2707263150,24100,24100,24100,24100,0
|
|
20230811,163400,2707263150,24100,24100,24100,24100,0
|
|
20230811,163300,2707263150,24100,24100,24100,24100,3709
|
|
20230811,163200,2707263150,24100,24100,24100,24100,0
|
|
20230811,163100,2707263150,24100,24100,24100,24100,0
|
|
20230811,163000,2707263150,24100,24100,24100,24100,0
|
|
20230811,162900,2707263150,24100,24100,24100,24100,0
|
|
20230811,162800,2707263150,24100,24100,24100,24100,0
|
|
20230811,162700,2707263150,24100,24100,24100,24100,0
|
|
20230811,162600,2707263150,24100,24100,24100,24100,0
|
|
20230811,162500,2707263150,24100,24100,24100,24100,0
|
|
20230811,162400,2707263150,24100,24100,24100,24100,0
|
|
20230811,162300,2707263150,24100,24100,24100,24100,0
|
|
20230811,162200,2707263150,24100,24100,24100,24100,0
|
|
20230811,162100,2707263150,24100,24100,24100,24100,0
|
|
20230811,162000,2707263150,24100,24100,24100,24100,0
|
|
20230811,161900,2707263150,24100,24100,24100,24100,0
|
|
20230811,161800,2707263150,24100,24100,24100,24100,0
|
|
20230811,161700,2707263150,24100,24100,24100,24100,0
|
|
20230811,161600,2707263150,24100,24100,24100,24100,0
|
|
20230811,161500,2707263150,24100,24100,24100,24100,0
|
|
20230811,161400,2707263150,24100,24100,24100,24100,0
|
|
20230811,161300,2707263150,24100,24100,24100,24100,0
|
|
20230811,161200,2707263150,24100,24100,24100,24100,0
|
|
20230811,161100,2707263150,24100,24100,24100,24100,0
|
|
20230811,161000,2707263150,24100,24100,24100,24100,0
|
|
20230811,160900,2707263150,24100,24100,24100,24100,0
|
|
20230811,160800,2707263150,24100,24100,24100,24100,0
|
|
20230811,160700,2707263150,24100,24100,24100,24100,0
|
|
20230811,160600,2707263150,24100,24100,24100,24100,0
|
|
20230811,160500,2707263150,24100,24100,24100,24100,0
|
|
20230811,160400,2707263150,24100,24100,24100,24100,0
|
|
20230811,160300,2707263150,24100,24100,24100,24100,3709
|
|
20230811,160200,2707263150,24100,24100,24100,24100,0
|
|
20230811,160100,2707263150,24100,24100,24100,24100,0
|
|
20230811,160000,2707263150,24100,24100,24100,24100,0
|
|
20230811,155900,2707263150,24100,24100,24100,24100,0
|
|
20230811,155800,2707263150,24100,24100,24100,24100,0
|
|
20230811,155700,2707263150,24100,24100,24100,24100,0
|
|
20230811,155600,2707263150,24100,24100,24100,24100,0
|
|
20230811,155500,2707263150,24100,24100,24100,24100,0
|
|
20230811,155400,2707263150,24100,24100,24100,24100,0
|
|
20230811,155300,2707263150,24100,24100,24100,24100,0
|
|
20230811,155200,2707263150,24100,24100,24100,24100,0
|
|
20230811,155100,2707263150,24100,24100,24100,24100,0
|
|
20230811,155000,2707263150,24100,24100,24100,24100,0
|
|
20230811,154900,2707263150,24100,24100,24100,24100,0
|
|
20230811,154800,2707263150,24100,24100,24100,24100,0
|
|
20230811,154700,2707263150,24100,24100,24100,24100,0
|
|
20230811,154600,2707263150,24100,24100,24100,24100,0
|
|
20230811,154500,2707263150,24100,24100,24100,24100,0
|
|
20230811,154400,2707263150,24100,24100,24100,24100,0
|
|
20230811,154300,2707263150,24100,24100,24100,24100,0
|
|
20230811,154200,2707263150,24100,24100,24100,24100,0
|
|
20230811,154100,2707263150,24100,24100,24100,24100,0
|
|
20230811,154000,2707263150,24100,24100,24100,24100,0
|
|
20230811,153900,2707263150,24100,24100,24100,24100,0
|
|
20230811,153800,2707263150,24100,24100,24100,24100,0
|
|
20230811,153700,2707263150,24100,24100,24100,24100,0
|
|
20230811,153600,2707263150,24100,24100,24100,24100,0
|
|
20230811,153500,2707263150,24100,24100,24100,24100,0
|
|
20230811,153400,2707263150,24100,24100,24100,24100,0
|
|
20230811,153300,2707263150,24100,24100,24100,24100,3709
|
|
20230811,153200,2707263150,24100,24100,24100,24100,0
|
|
20230811,153100,2707263150,24100,24100,24100,24100,0
|
|
20230811,153000,2707263150,24100,24100,24100,24100,3709
|
|
20230811,152900,2617876250,24150,24150,24150,24150,0
|
|
20230811,152800,2617876250,24150,24150,24150,24150,0
|
|
20230811,152700,2617876250,24150,24150,24150,24150,0
|
|
20230811,152600,2617876250,24150,24150,24150,24150,0
|
|
20230811,152500,2617876250,24150,24150,24150,24150,0
|
|
20230811,152400,2617876250,24150,24150,24150,24150,0
|
|
20230811,152300,2617876250,24150,24150,24150,24150,0
|
|
20230811,152200,2617876250,24150,24150,24150,24150,0
|
|
20230811,152100,2617876250,24150,24150,24150,24150,0
|
|
20230811,152000,2617876250,24150,24150,24150,24150,0
|
|
20230811,151900,2617876250,24150,24100,24150,24100,564
|
|
20230811,151800,2604270450,24150,24150,24150,24100,270
|
|
20230811,151700,2597757150,24150,24150,24150,24100,188
|
|
20230811,151600,2593221550,24150,24300,24300,24150,762
|
|
20230811,151500,2574798400,24300,24150,24300,24150,236
|
|
20230811,151400,2569070500,24300,24200,24300,24150,369
|
|
20230811,151300,2560127650,24300,24200,24300,24150,443
|
|
20230811,151200,2549383650,24250,24250,24300,24150,244
|
|
20230811,151100,2543468500,24250,24150,24250,24150,191
|
|
20230811,151000,2538837350,24250,24250,24250,24150,329
|
|
20230811,150900,2530860600,24250,24150,24300,24150,232
|
|
20230811,150800,2525228750,24300,24200,24300,24150,544
|
|
20230811,150700,2512053100,24250,24300,24300,24150,523
|
|
20230811,150600,2499383350,24300,24200,24300,24150,532
|
|
20230811,150500,2486495650,24250,24300,24300,24150,397
|
|
20230811,150400,2476873250,24300,24150,24300,24150,187
|
|
20230811,150300,2472334550,24200,24150,24300,24150,541
|
|
20230811,150200,2459238400,24250,24250,24250,24100,374
|
|
20230811,150100,2450185450,24250,24200,24250,24100,403
|
|
20230811,150000,2440419200,24200,24200,24200,24100,304
|
|
20230811,145900,2433067600,24200,24100,24200,24050,849
|
|
20230811,145800,2412585500,24100,24150,24250,24100,293
|
|
20230811,145700,2405489750,24250,24150,24250,24100,515
|
|
20230811,145600,2393024650,24150,24200,24250,24150,378
|
|
20230811,145500,2383872250,24250,24250,24250,24100,290
|
|
20230811,145400,2376848700,24250,24100,24250,24100,430
|
|
20230811,145300,2366450700,24150,24250,24250,24150,576
|
|
20230811,145200,2352514800,24150,24250,24250,24150,329
|
|
20230811,145100,2344542450,24150,24200,24250,24150,384
|
|
20230811,145000,2335246200,24200,24100,24200,24100,297
|
|
20230811,144900,2328060950,24150,24200,24200,24150,411
|
|
20230811,144800,2318129400,24150,24150,24200,24100,395
|
|
20230811,144700,2308586500,24150,24100,24200,24100,486
|
|
20230811,144600,2296844050,24150,24050,24150,24050,246
|
|
20230811,144500,2290912850,24100,24100,24150,24050,317
|
|
20230811,144400,2283272450,24050,24050,24100,24050,411
|
|
20230811,144300,2273377750,24050,24050,24100,24050,123
|
|
20230811,144200,2270413750,24000,24000,24100,24000,131
|
|
20230811,144100,2267263150,24050,24050,24100,24000,314
|
|
20230811,144000,2259712500,24000,24000,24100,24000,16
|
|
20230811,143900,2259327300,24050,24050,24100,24000,451
|
|
20230811,143800,2248481750,24050,24050,24100,24050,123
|
|
20230811,143700,2245518000,24100,24100,24150,24050,664
|
|
20230811,143600,2229528500,24050,24050,24150,24050,363
|
|
20230811,143500,2220782500,24050,24050,24150,24050,156
|
|
20230811,143400,2217023050,24050,24050,24150,24050,135
|
|
20230811,143300,2213770050,24050,24050,24150,24050,504
|
|
20230811,143200,2201638900,24150,24050,24150,24050,132
|
|
20230811,143100,2198456450,24050,24100,24100,24050,132
|
|
20230811,143000,2195275450,24050,24050,24100,24050,144
|
|
20230811,142900,2191805750,24050,24050,24150,24050,125
|
|
20230811,142800,2188793150,24100,24050,24100,24050,466
|
|
20230811,142700,2177578650,24100,24100,24200,24050,396
|
|
20230811,142600,2168030550,24050,24050,24100,24050,36
|
|
20230811,142500,2167164550,24050,24000,24050,24000,131
|
|
20230811,142400,2164014150,24050,24100,24100,24050,335
|
|
20230811,142300,2155950400,24150,24100,24150,24050,938
|
|
20230811,142200,2133371450,24100,24100,24100,24100,4
|
|
20230811,142100,2133275050,24100,24100,24150,24050,219
|
|
20230811,142000,2127990600,24050,24200,24200,24050,515
|
|
20230811,141900,2115568900,24150,24150,24200,24150,57
|
|
20230811,141800,2114192050,24150,24150,24200,24100,148
|
|
20230811,141700,2110617200,24150,24100,24150,24100,273
|
|
20230811,141600,2104027400,24100,24100,24150,24100,318
|
|
20230811,141500,2096363500,24050,24100,24100,24050,234
|
|
20230811,141400,2090726250,24100,24100,24100,24050,232
|
|
20230811,141300,2085135150,24100,24100,24100,24050,126
|
|
20230811,141200,2082098600,24100,24100,24200,24050,251
|
|
20230811,141100,2076049350,24200,24150,24200,24100,296
|
|
20230811,141000,2068901250,24150,24100,24200,24100,66
|
|
20230811,140900,2067307150,24100,24100,24200,24050,231
|
|
20230811,140800,2061738800,24100,24100,24100,24050,279
|
|
20230811,140700,2055017450,24100,24200,24250,24100,662
|
|
20230811,140600,2039029300,24200,24100,24200,24100,13
|
|
20230811,140500,2038715300,24150,24150,24200,24150,166
|
|
20230811,140400,2034705500,24150,24150,24150,24100,291
|
|
20230811,140300,2027684150,24150,24100,24200,24100,213
|
|
20230811,140200,2022539450,24200,24200,24200,24150,186
|
|
20230811,140100,2018046250,24200,24150,24200,24150,274
|
|
20230811,140000,2011422350,24200,24100,24200,24100,524
|
|
20230811,135900,1998791800,24150,24150,24200,24150,444
|
|
20230811,135800,1988063600,24100,24200,24200,24100,301
|
|
20230811,135700,1980790050,24200,24150,24200,24150,244
|
|
20230811,135600,1974897250,24100,24100,24150,24100,111
|
|
20230811,135500,1972216700,24150,24150,24200,24150,243
|
|
20230811,135400,1966339350,24200,24150,24200,24150,123
|
|
20230811,135300,1963368200,24150,24100,24150,24100,119
|
|
20230811,135200,1960494400,24150,24150,24150,24150,121
|
|
20230811,135100,1957572250,24200,24200,24200,24050,519
|
|
20230811,135000,1945045100,24200,24200,24200,24150,330
|
|
20230811,134900,1937073550,24200,24150,24250,24150,234
|
|
20230811,134800,1931409550,24200,24100,24200,24100,120
|
|
20230811,134700,1928510050,24150,24150,24200,24050,431
|
|
20230811,134600,1918119650,24150,24200,24200,24150,318
|
|
20230811,134500,1910433400,24200,24200,24200,24200,178
|
|
20230811,134400,1906125800,24200,24200,24200,24200,122
|
|
20230811,134300,1903173400,24200,24200,24200,24150,385
|
|
20230811,134200,1893856450,24250,24200,24250,24200,75
|
|
20230811,134100,1892037850,24250,24150,24250,24150,655
|
|
20230811,134000,1876184450,24150,24150,24200,24150,11
|
|
20230811,133900,1875918750,24200,24200,24200,24150,1678
|
|
20230811,133800,1835322950,24200,24200,24250,24200,437
|
|
20230811,133700,1824744000,24250,24200,24250,24200,411
|
|
20230811,133600,1814778050,24250,24200,24250,24200,103
|
|
20230811,133500,1812280700,24200,24200,24250,24200,566
|
|
20230811,133400,1798580050,24200,24200,24250,24150,1367
|
|
20230811,133300,1765483100,24150,24100,24200,24100,879
|
|
20230811,133200,1744277300,24050,24000,24050,24000,1008
|
|
20230811,133100,1720035050,24050,24000,24050,24000,404
|
|
20230811,133000,1710334150,24000,24000,24000,24000,116
|
|
20230811,132900,1707550150,24000,24000,24000,23950,221
|
|
20230811,132800,1702246200,24000,23950,24000,23950,270
|
|
20230811,132700,1695766750,23950,23950,23950,23950,0
|
|
20230811,132600,1695766750,23950,24000,24000,23950,403
|
|
20230811,132500,1686112850,24000,24000,24000,24000,0
|
|
20230811,132400,1686112850,24000,24000,24000,24000,6
|
|
20230811,132300,1685968850,24000,23950,24000,23950,110
|
|
20230811,132200,1683331400,24000,23900,24000,23850,610
|
|
20230811,132100,1668747900,24000,23850,24000,23850,672
|
|
20230811,132000,1652684100,23850,23950,23950,23850,375
|
|
20230811,131900,1643720650,23950,23950,23950,23900,29
|
|
20230811,131800,1643027300,23950,23950,23950,23900,510
|
|
20230811,131700,1630830750,24000,23950,24000,23950,37
|
|
20230811,131600,1629944450,24000,23950,24000,23950,14
|
|
20230811,131500,1629608550,24000,23950,24000,23950,170
|
|
20230811,131400,1625533850,23950,23950,23950,23900,73
|
|
20230811,131300,1623788250,23950,23950,24000,23950,391
|
|
20230811,131200,1614421850,24000,23950,24000,23950,75
|
|
20230811,131100,1612625100,24000,24000,24000,24000,0
|
|
20230811,131000,1612625100,24000,23950,24000,23950,160
|
|
20230811,130900,1608790500,23950,23900,23950,23900,355
|
|
20230811,130800,1600304050,23950,23900,23950,23900,82
|
|
20230811,130700,1598342200,23950,24000,24000,23900,38
|
|
20230811,130600,1597432300,23950,23950,24000,23950,217
|
|
20230811,130500,1592228650,23900,23950,23950,23900,375
|
|
20230811,130400,1583263350,23950,23950,23950,23950,10
|
|
20230811,130300,1583023850,23950,23950,23950,23950,4
|
|
20230811,130200,1582928050,24000,24000,24000,24000,33
|
|
20230811,130100,1582136050,24000,23950,24000,23900,440
|
|
20230811,130000,1571612300,23950,23950,23950,23950,3
|
|
20230811,125900,1571540450,24000,24000,24000,23900,119
|
|
20230811,125800,1568689450,23950,24000,24000,23950,17
|
|
20230811,125700,1568282200,24000,23900,24000,23900,415
|
|
20230811,125600,1558359200,23950,23950,23950,23950,79
|
|
20230811,125500,1556467150,23950,23950,23950,23950,29
|
|
20230811,125400,1555772600,23950,23900,23950,23850,351
|
|
20230811,125300,1547381900,23900,23900,23900,23900,47
|
|
20230811,125200,1546258600,23950,23950,23950,23900,205
|
|
20230811,125100,1541348900,23900,23950,23950,23900,11
|
|
20230811,125000,1541085950,23950,23950,23950,23950,14
|
|
20230811,124900,1540750650,23900,23900,23900,23900,15
|
|
20230811,124800,1540392150,23900,23950,23950,23900,512
|
|
20230811,124700,1528146900,23950,23900,23950,23850,101
|
|
20230811,124600,1525735150,23900,23900,23900,23900,12
|
|
20230811,124500,1525448350,23850,23850,23850,23850,1
|
|
20230811,124400,1525424500,23950,23900,23950,23850,417
|
|
20230811,124300,1515472200,23900,23900,23900,23900,9
|
|
20230811,124200,1515257100,23900,23900,23900,23900,18
|
|
20230811,124100,1514826900,23950,23950,23950,23950,103
|
|
20230811,124000,1512360050,23950,23950,23950,23850,417
|
|
20230811,123900,1502404500,23950,23950,23950,23850,94
|
|
20230811,123800,1500158300,23950,23950,23950,23950,0
|
|
20230811,123700,1500158300,23950,23950,23950,23950,9
|
|
20230811,123600,1499942750,23950,23900,23950,23850,405
|
|
20230811,123500,1490279050,23900,23850,23950,23850,20
|
|
20230811,123400,1489801250,23900,23950,23950,23900,91
|
|
20230811,123300,1487621850,23950,23950,23950,23950,8
|
|
20230811,123200,1487430250,23950,23950,23950,23850,381
|
|
20230811,123100,1478336900,23950,23950,23950,23950,0
|
|
20230811,123000,1478336900,23950,23900,23950,23850,397
|
|
20230811,122900,1468846550,23900,23900,23900,23900,2
|
|
20230811,122800,1468798750,23900,23900,23900,23900,14
|
|
20230811,122700,1468464150,23950,23900,23950,23900,243
|
|
20230811,122600,1462656000,23950,23900,23950,23900,117
|
|
20230811,122500,1459859650,23900,23900,23900,23900,1
|
|
20230811,122400,1459835750,24000,24000,24000,24000,0
|
|
20230811,122300,1459835750,24000,23900,24000,23900,1112
|
|
20230811,122200,1433203550,23900,23900,23900,23900,1
|
|
20230811,122100,1433179650,23950,23950,23950,23950,13
|
|
20230811,122000,1432868300,24000,24000,24000,23900,49
|
|
20230811,121900,1431696500,23900,23950,24000,23900,396
|
|
20230811,121800,1422209450,24000,23950,24000,23950,11
|
|
20230811,121700,1421945500,24000,23950,24000,23950,57
|
|
20230811,121600,1420580000,24000,24000,24000,24000,0
|
|
20230811,121500,1420580000,24000,24000,24000,23950,366
|
|
20230811,121400,1411812300,24000,24000,24000,24000,0
|
|
20230811,121300,1411812300,24000,24000,24000,24000,3
|
|
20230811,121200,1411740300,24000,24000,24000,24000,131
|
|
20230811,121100,1408596300,23950,23950,24000,23950,401
|
|
20230811,121000,1398991600,23950,23950,23950,23950,4
|
|
20230811,120900,1398895800,23950,23950,23950,23950,15
|
|
20230811,120800,1398536550,24000,24000,24000,24000,109
|
|
20230811,120700,1395920550,24000,23850,24000,23850,613
|
|
20230811,120600,1381269500,23900,23900,23900,23900,4
|
|
20230811,120500,1381173900,23900,23900,23900,23850,206
|
|
20230811,120400,1376259000,23900,23900,23900,23900,26
|
|
20230811,120300,1375637600,23900,23950,23950,23850,299
|
|
20230811,120200,1368491450,23950,23900,23950,23900,344
|
|
20230811,120100,1360264850,23900,23900,23900,23900,3
|
|
20230811,120000,1360193150,23850,23900,23900,23850,11
|
|
20230811,115900,1359930400,23850,23900,23900,23850,94
|
|
20230811,115800,1357685900,23900,23850,23900,23850,404
|
|
20230811,115700,1348046150,23900,23900,23900,23900,1
|
|
20230811,115600,1348022250,23850,23900,23900,23850,9
|
|
20230811,115500,1347807200,23900,23850,23900,23850,5
|
|
20230811,115400,1347687900,23900,23900,23900,23850,404
|
|
20230811,115300,1338048100,23900,23900,23900,23900,4
|
|
20230811,115200,1337952500,23900,23900,23900,23900,17
|
|
20230811,115100,1337546200,23850,23900,23900,23850,7
|
|
20230811,115000,1337379000,23900,23850,23950,23850,48
|
|
20230811,114900,1336232700,23950,23900,23950,23900,104
|
|
20230811,114800,1333746700,23950,23950,23950,23950,61
|
|
20230811,114700,1332285750,23950,23900,23950,23900,399
|
|
20230811,114600,1322749350,23950,23950,23950,23950,37
|
|
20230811,114500,1321863200,23950,23950,23950,23950,1
|
|
20230811,114400,1321839250,24000,23950,24000,23950,196
|
|
20230811,114300,1317137800,24000,23950,24000,23950,24
|
|
20230811,114200,1316562400,23900,23900,24000,23900,443
|
|
20230811,114100,1305962100,24000,23950,24000,23950,39
|
|
20230811,114000,1305026800,23950,23900,23950,23900,315
|
|
20230811,113900,1297484400,23900,23900,23900,23900,66
|
|
20230811,113800,1295907000,23900,23850,23900,23850,431
|
|
20230811,113700,1285621900,23900,23900,23900,23900,151
|
|
20230811,113600,1282013000,23900,23900,23900,23850,259
|
|
20230811,113500,1275832900,23900,23900,23900,23900,0
|
|
20230811,113400,1275832900,23900,23900,23900,23900,172
|
|
20230811,113300,1271722100,23900,23850,23900,23850,380
|
|
20230811,113200,1262658100,23900,23900,23900,23900,0
|
|
20230811,113100,1262658100,23900,23900,23900,23900,0
|
|
20230811,113000,1262658100,23900,23900,23900,23900,4
|
|
20230811,112900,1262562500,23900,23900,23900,23850,334
|
|
20230811,112800,1254595700,23900,23900,23900,23900,73
|
|
20230811,112700,1252851000,23900,23900,23900,23900,10
|
|
20230811,112600,1252612000,23900,23850,23900,23850,57
|
|
20230811,112500,1251252500,23850,23900,23900,23800,337
|
|
20230811,112400,1243213450,23850,23850,23850,23850,116
|
|
20230811,112300,1240446850,23850,23850,23850,23850,271
|
|
20230811,112200,1233983500,23850,23850,23850,23850,1
|
|
20230811,112100,1233959650,23850,23900,23900,23850,150
|
|
20230811,112000,1230382100,23900,23900,23900,23900,58
|
|
20230811,111900,1228995900,23900,23850,23900,23850,379
|
|
20230811,111800,1219952650,23850,23850,23850,23850,56
|
|
20230811,111700,1218617050,23800,23800,23800,23800,316
|
|
20230811,111600,1211096250,23800,23800,23800,23800,4
|
|
20230811,111500,1211001050,23850,23850,23850,23850,80
|
|
20230811,111400,1209093050,23800,23800,23800,23800,20
|
|
20230811,111300,1208617050,23800,23800,23800,23800,438
|
|
20230811,111200,1198192650,23850,23850,23850,23850,729
|
|
20230811,111100,1180806000,23850,23900,23900,23850,8
|
|
20230811,111000,1180615150,23900,23850,23900,23850,121
|
|
20230811,110900,1177723700,23850,23850,23850,23850,272
|
|
20230811,110800,1171236500,23850,23850,23850,23850,319
|
|
20230811,110700,1163628350,23850,23850,23850,23850,19
|
|
20230811,110600,1163175200,23850,23850,23850,23850,35
|
|
20230811,110500,1162340450,23850,23900,23900,23850,28
|
|
20230811,110400,1161671400,23850,23850,23850,23850,404
|
|
20230811,110300,1152036000,23850,23850,23850,23850,2
|
|
20230811,110200,1151988300,23850,23850,23850,23850,3
|
|
20230811,110100,1151916750,23850,23950,23950,23850,1114
|
|
20230811,110000,1125292150,23900,24000,24000,23900,237
|
|
20230811,105900,1119616000,23950,23950,23950,23950,2
|
|
20230811,105800,1119568100,23950,23950,23950,23950,1
|
|
20230811,105700,1119544150,23950,23950,23950,23950,0
|
|
20230811,105600,1119544150,23950,23950,23950,23950,318
|
|
20230811,105500,1111928050,24000,23950,24000,23950,181
|
|
20230811,105400,1107584150,23950,23950,23950,23950,21
|
|
20230811,105300,1107081200,24000,24000,24000,24000,3
|
|
20230811,105200,1107009200,24000,24000,24000,23950,921
|
|
20230811,105100,1084921050,23950,23950,23950,23950,9
|
|
20230811,105000,1084705500,24000,24000,24000,24000,2
|
|
20230811,104900,1084657500,24000,24000,24000,23950,163
|
|
20230811,104800,1080745600,24000,24000,24000,24000,445
|
|
20230811,104700,1070065600,24050,24050,24050,24050,0
|
|
20230811,104600,1070065600,24050,24050,24050,24050,0
|
|
20230811,104500,1070065600,24050,24000,24050,24000,49
|
|
20230811,104400,1068887450,24000,24000,24000,24000,52
|
|
20230811,104300,1067639450,23950,24000,24000,23950,470
|
|
20230811,104200,1056375250,24000,24050,24050,24000,204
|
|
20230811,104100,1051477400,24050,24050,24050,24050,3
|
|
20230811,104000,1051405250,24050,24000,24050,24000,21
|
|
20230811,103900,1050901200,23950,24000,24000,23950,389
|
|
20230811,103800,1041581000,24050,24050,24050,24050,2
|
|
20230811,103700,1041532900,24050,24050,24050,24050,20
|
|
20230811,103600,1041051900,24050,24000,24050,24000,80
|
|
20230811,103500,1039130950,23950,24000,24000,23950,408
|
|
20230811,103400,1029356850,24000,24000,24000,24000,1
|
|
20230811,103300,1029332850,24050,24000,24050,24000,74
|
|
20230811,103200,1027555250,23950,23950,23950,23950,400
|
|
20230811,103100,1017975250,23950,23950,23950,23950,316
|
|
20230811,103000,1010407050,23950,24050,24100,23950,107
|
|
20230811,102900,1007832150,23950,23950,23950,23950,0
|
|
20230811,102800,1007832150,23950,24000,24050,23900,281
|
|
20230811,102700,1001089900,24000,24000,24000,24000,291
|
|
20230811,102600,994105900,24000,24000,24000,24000,5
|
|
20230811,102500,993985900,24000,24000,24000,24000,0
|
|
20230811,102400,993985900,24000,24050,24050,23950,931
|
|
20230811,102300,971677900,24050,24050,24050,24000,434
|
|
20230811,102200,961250250,24050,24050,24050,24050,1
|
|
20230811,102100,961226200,24050,24050,24050,24050,159
|
|
20230811,102000,957402250,24000,24000,24000,24000,1
|
|
20230811,101900,957378250,24000,24000,24000,24000,2
|
|
20230811,101800,957330250,24000,24100,24100,24000,319
|
|
20230811,101700,949673950,24050,24050,24050,24050,337
|
|
20230811,101600,941569100,24000,24000,24000,24000,2
|
|
20230811,101500,941521100,24000,23950,24000,23950,583
|
|
20230811,101400,927541050,23950,23950,24000,23950,229
|
|
20230811,101300,922053100,24000,23950,24000,23950,41
|
|
20230811,101200,921069150,24000,24000,24000,24000,0
|
|
20230811,101100,921069150,24000,24000,24000,24000,191
|
|
20230811,101000,916485150,23950,23950,23950,23950,317
|
|
20230811,100900,908893000,24000,24000,24000,24000,52
|
|
20230811,100800,907645000,24000,24000,24000,24000,77
|
|
20230811,100700,905797000,23950,23950,23950,23950,245
|
|
20230811,100600,899929250,24000,24050,24050,24000,338
|
|
20230811,100500,891817150,24050,24050,24050,24050,95
|
|
20230811,100400,889532400,24000,24000,24000,24000,233
|
|
20230811,100300,883940400,24000,24000,24000,23950,59
|
|
20230811,100200,882526650,24000,23900,24000,23800,1771
|
|
20230811,100100,840219000,23800,23900,23900,23800,426
|
|
20230811,100000,830074500,23800,23900,23900,23800,449
|
|
20230811,095900,819343500,23900,23850,23900,23850,250
|
|
20230811,095800,813380700,23850,23850,23850,23850,514
|
|
20230811,095700,801121800,23850,23850,23850,23850,70
|
|
20230811,095600,799452300,23850,23850,23850,23850,869
|
|
20230811,095500,778726650,23800,23750,23800,23750,750
|
|
20230811,095400,760887750,23750,23750,23750,23750,354
|
|
20230811,095300,752480250,23750,23750,23800,23750,760
|
|
20230811,095200,734430200,23750,23750,23750,23750,240
|
|
20230811,095100,728730200,23800,23800,23800,23800,142
|
|
20230811,095000,725350600,23850,23800,23850,23800,105
|
|
20230811,094900,722849050,23750,23800,23800,23750,750
|
|
20230811,094800,705015250,23800,23850,23850,23800,63
|
|
20230811,094700,703515700,23750,23750,23800,23750,1008
|
|
20230811,094600,679544050,23750,23850,23900,23750,3585
|
|
20230811,094500,594159300,23850,23950,23950,23850,2352
|
|
20230811,094400,538054950,23900,23900,23900,23900,518
|
|
20230811,094300,525674750,23900,23900,23900,23900,539
|
|
20230811,094200,512792650,23950,23950,23950,23950,79
|
|
20230811,094100,510900600,23950,23950,23950,23900,336
|
|
20230811,094000,502870050,23950,23900,23950,23900,88
|
|
20230811,093900,500763350,23950,24000,24000,23950,69
|
|
20230811,093800,499110700,24000,24000,24050,23900,1895
|
|
20230811,093700,453662950,24000,24000,24000,24000,353
|
|
20230811,093600,445190950,24100,24100,24100,24100,12
|
|
20230811,093500,444901750,24000,24000,24100,24000,51
|
|
20230811,093400,443677650,24000,24000,24000,24000,30
|
|
20230811,093300,442957650,24000,24050,24100,24000,648
|
|
20230811,093200,427391100,24050,24100,24100,24050,365
|
|
20230811,093100,418606600,24150,24150,24150,24150,4
|
|
20230811,093000,418510000,24100,24050,24100,24050,38
|
|
20230811,092900,417595850,24150,24050,24150,24050,397
|
|
20230811,092800,408024550,24050,24100,24100,24050,323
|
|
20230811,092700,400256050,24100,24150,24150,24100,75
|
|
20230811,092600,398446550,24150,24100,24150,24100,286
|
|
20230811,092500,391544400,24100,24150,24150,24100,329
|
|
20230811,092400,383603750,24150,24100,24150,24100,569
|
|
20230811,092300,369870600,24100,24050,24100,24000,302
|
|
20230811,092200,362602250,24000,24050,24050,24000,145
|
|
20230811,092100,359117050,24050,24100,24100,24000,875
|
|
20230811,092000,338032300,24150,24100,24150,24100,707
|
|
20230811,091900,320973400,24050,24050,24050,24050,82
|
|
20230811,091800,319001300,24050,24000,24050,24000,225
|
|
20230811,091700,313600800,24000,24000,24100,23950,443
|
|
20230811,091600,302949550,24000,23950,24000,23950,68
|
|
20230811,091500,301317600,23950,24000,24000,23850,1219
|
|
20230811,091400,272162900,24000,23900,24050,23900,401
|
|
20230811,091300,262545100,23850,24000,24000,23850,1319
|
|
20230811,091200,231004600,23950,24000,24050,23900,310
|
|
20230811,091100,223573100,23950,23900,24050,23850,447
|
|
20230811,091000,212857750,23950,23950,24000,23850,536
|
|
20230811,090900,200059500,23950,23850,24000,23800,1760
|
|
20230811,090800,157950000,23850,23800,23850,23800,24
|
|
20230811,090700,157378100,24000,23900,24000,23800,1320
|
|
20230811,090600,125893700,23900,23900,23900,23900,56
|
|
20230811,090500,124555300,23900,23850,23950,23850,377
|
|
20230811,090400,115557050,23950,24000,24000,23850,1163
|
|
20230811,090300,87745850,24000,24000,24000,24000,0
|
|
20230811,090200,87745850,24000,24100,24100,24000,707
|
|
20230811,090100,70774100,24100,24200,24200,24100,1749
|
|
20230811,090000,28526050,24300,24100,24300,24100,1163
|