576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183300,2065393150,24150,24150,24150,24150,4047
|
|
20230814,183200,2065393150,24150,24150,24150,24150,0
|
|
20230814,183100,2065393150,24150,24150,24150,24150,0
|
|
20230814,183000,2065393150,24150,24150,24150,24150,0
|
|
20230814,182900,2065393150,24150,24150,24150,24150,0
|
|
20230814,182800,2065393150,24150,24150,24150,24150,0
|
|
20230814,182700,2065393150,24150,24150,24150,24150,0
|
|
20230814,182600,2065393150,24150,24150,24150,24150,0
|
|
20230814,182500,2065393150,24150,24150,24150,24150,0
|
|
20230814,182400,2065393150,24150,24150,24150,24150,0
|
|
20230814,182300,2065393150,24150,24150,24150,24150,0
|
|
20230814,182200,2065393150,24150,24150,24150,24150,0
|
|
20230814,182100,2065393150,24150,24150,24150,24150,0
|
|
20230814,182000,2065393150,24150,24150,24150,24150,0
|
|
20230814,181900,2065393150,24150,24150,24150,24150,0
|
|
20230814,181800,2065393150,24150,24150,24150,24150,0
|
|
20230814,181700,2065393150,24150,24150,24150,24150,0
|
|
20230814,181600,2065393150,24150,24150,24150,24150,0
|
|
20230814,181500,2065393150,24150,24150,24150,24150,0
|
|
20230814,181400,2065393150,24150,24150,24150,24150,0
|
|
20230814,181300,2065393150,24150,24150,24150,24150,0
|
|
20230814,181200,2065393150,24150,24150,24150,24150,0
|
|
20230814,181100,2065393150,24150,24150,24150,24150,0
|
|
20230814,181000,2065393150,24150,24150,24150,24150,0
|
|
20230814,180900,2065393150,24150,24150,24150,24150,0
|
|
20230814,180800,2065393150,24150,24150,24150,24150,0
|
|
20230814,180700,2065393150,24150,24150,24150,24150,0
|
|
20230814,180600,2065393150,24150,24150,24150,24150,0
|
|
20230814,180500,2065393150,24150,24150,24150,24150,0
|
|
20230814,180400,2065393150,24150,24150,24150,24150,0
|
|
20230814,180300,2065393150,24150,24150,24150,24150,4047
|
|
20230814,180200,2065393150,24150,24150,24150,24150,0
|
|
20230814,180100,2065393150,24150,24150,24150,24150,0
|
|
20230814,180000,2065393150,24150,24150,24150,24150,0
|
|
20230814,175900,2065393150,24150,24150,24150,24150,0
|
|
20230814,175800,2065393150,24150,24150,24150,24150,0
|
|
20230814,175700,2065393150,24150,24150,24150,24150,0
|
|
20230814,175600,2065393150,24150,24150,24150,24150,0
|
|
20230814,175500,2065393150,24150,24150,24150,24150,0
|
|
20230814,175400,2065393150,24150,24150,24150,24150,0
|
|
20230814,175300,2065393150,24150,24150,24150,24150,0
|
|
20230814,175200,2065393150,24150,24150,24150,24150,0
|
|
20230814,175100,2065393150,24150,24150,24150,24150,0
|
|
20230814,175000,2065393150,24150,24150,24150,24150,0
|
|
20230814,174900,2065393150,24150,24150,24150,24150,0
|
|
20230814,174800,2065393150,24150,24150,24150,24150,0
|
|
20230814,174700,2065393150,24150,24150,24150,24150,0
|
|
20230814,174600,2065393150,24150,24150,24150,24150,0
|
|
20230814,174500,2065393150,24150,24150,24150,24150,0
|
|
20230814,174400,2065393150,24150,24150,24150,24150,0
|
|
20230814,174300,2065393150,24150,24150,24150,24150,0
|
|
20230814,174200,2065393150,24150,24150,24150,24150,0
|
|
20230814,174100,2065393150,24150,24150,24150,24150,0
|
|
20230814,174000,2065393150,24150,24150,24150,24150,0
|
|
20230814,173900,2065393150,24150,24150,24150,24150,0
|
|
20230814,173800,2065393150,24150,24150,24150,24150,0
|
|
20230814,173700,2065393150,24150,24150,24150,24150,0
|
|
20230814,173600,2065393150,24150,24150,24150,24150,0
|
|
20230814,173500,2065393150,24150,24150,24150,24150,0
|
|
20230814,173400,2065393150,24150,24150,24150,24150,0
|
|
20230814,173300,2065393150,24150,24150,24150,24150,4047
|
|
20230814,173200,2065393150,24150,24150,24150,24150,0
|
|
20230814,173100,2065393150,24150,24150,24150,24150,0
|
|
20230814,173000,2065393150,24150,24150,24150,24150,0
|
|
20230814,172900,2065393150,24150,24150,24150,24150,0
|
|
20230814,172800,2065393150,24150,24150,24150,24150,0
|
|
20230814,172700,2065393150,24150,24150,24150,24150,0
|
|
20230814,172600,2065393150,24150,24150,24150,24150,0
|
|
20230814,172500,2065393150,24150,24150,24150,24150,0
|
|
20230814,172400,2065393150,24150,24150,24150,24150,0
|
|
20230814,172300,2065393150,24150,24150,24150,24150,0
|
|
20230814,172200,2065393150,24150,24150,24150,24150,0
|
|
20230814,172100,2065393150,24150,24150,24150,24150,0
|
|
20230814,172000,2065393150,24150,24150,24150,24150,0
|
|
20230814,171900,2065393150,24150,24150,24150,24150,0
|
|
20230814,171800,2065393150,24150,24150,24150,24150,0
|
|
20230814,171700,2065393150,24150,24150,24150,24150,0
|
|
20230814,171600,2065393150,24150,24150,24150,24150,0
|
|
20230814,171500,2065393150,24150,24150,24150,24150,0
|
|
20230814,171400,2065393150,24150,24150,24150,24150,0
|
|
20230814,171300,2065393150,24150,24150,24150,24150,0
|
|
20230814,171200,2065393150,24150,24150,24150,24150,0
|
|
20230814,171100,2065393150,24150,24150,24150,24150,0
|
|
20230814,171000,2065393150,24150,24150,24150,24150,0
|
|
20230814,170900,2065393150,24150,24150,24150,24150,0
|
|
20230814,170800,2065393150,24150,24150,24150,24150,0
|
|
20230814,170700,2065393150,24150,24150,24150,24150,0
|
|
20230814,170600,2065393150,24150,24150,24150,24150,0
|
|
20230814,170500,2065393150,24150,24150,24150,24150,0
|
|
20230814,170400,2065393150,24150,24150,24150,24150,0
|
|
20230814,170300,2065393150,24150,24150,24150,24150,4047
|
|
20230814,170200,2065393150,24150,24150,24150,24150,0
|
|
20230814,170100,2065393150,24150,24150,24150,24150,0
|
|
20230814,170000,2065393150,24150,24150,24150,24150,0
|
|
20230814,165900,2065393150,24150,24150,24150,24150,0
|
|
20230814,165800,2065393150,24150,24150,24150,24150,0
|
|
20230814,165700,2065393150,24150,24150,24150,24150,0
|
|
20230814,165600,2065393150,24150,24150,24150,24150,0
|
|
20230814,165500,2065393150,24150,24150,24150,24150,0
|
|
20230814,165400,2065393150,24150,24150,24150,24150,0
|
|
20230814,165300,2065393150,24150,24150,24150,24150,0
|
|
20230814,165200,2065393150,24150,24150,24150,24150,0
|
|
20230814,165100,2065393150,24150,24150,24150,24150,0
|
|
20230814,165000,2065393150,24150,24150,24150,24150,0
|
|
20230814,164900,2065393150,24150,24150,24150,24150,0
|
|
20230814,164800,2065393150,24150,24150,24150,24150,0
|
|
20230814,164700,2065393150,24150,24150,24150,24150,0
|
|
20230814,164600,2065393150,24150,24150,24150,24150,0
|
|
20230814,164500,2065393150,24150,24150,24150,24150,0
|
|
20230814,164400,2065393150,24150,24150,24150,24150,0
|
|
20230814,164300,2065393150,24150,24150,24150,24150,0
|
|
20230814,164200,2065393150,24150,24150,24150,24150,0
|
|
20230814,164100,2065393150,24150,24150,24150,24150,0
|
|
20230814,164000,2065393150,24150,24150,24150,24150,0
|
|
20230814,163900,2065393150,24150,24150,24150,24150,0
|
|
20230814,163800,2065393150,24150,24150,24150,24150,0
|
|
20230814,163700,2065393150,24150,24150,24150,24150,0
|
|
20230814,163600,2065393150,24150,24150,24150,24150,0
|
|
20230814,163500,2065393150,24150,24150,24150,24150,0
|
|
20230814,163400,2065393150,24150,24150,24150,24150,0
|
|
20230814,163300,2065393150,24150,24150,24150,24150,4047
|
|
20230814,163200,2065393150,24150,24150,24150,24150,0
|
|
20230814,163100,2065393150,24150,24150,24150,24150,0
|
|
20230814,163000,2065393150,24150,24150,24150,24150,0
|
|
20230814,162900,2065393150,24150,24150,24150,24150,0
|
|
20230814,162800,2065393150,24150,24150,24150,24150,0
|
|
20230814,162700,2065393150,24150,24150,24150,24150,0
|
|
20230814,162600,2065393150,24150,24150,24150,24150,0
|
|
20230814,162500,2065393150,24150,24150,24150,24150,0
|
|
20230814,162400,2065393150,24150,24150,24150,24150,0
|
|
20230814,162300,2065393150,24150,24150,24150,24150,0
|
|
20230814,162200,2065393150,24150,24150,24150,24150,0
|
|
20230814,162100,2065393150,24150,24150,24150,24150,0
|
|
20230814,162000,2065393150,24150,24150,24150,24150,0
|
|
20230814,161900,2065393150,24150,24150,24150,24150,0
|
|
20230814,161800,2065393150,24150,24150,24150,24150,0
|
|
20230814,161700,2065393150,24150,24150,24150,24150,0
|
|
20230814,161600,2065393150,24150,24150,24150,24150,0
|
|
20230814,161500,2065393150,24150,24150,24150,24150,0
|
|
20230814,161400,2065393150,24150,24150,24150,24150,0
|
|
20230814,161300,2065393150,24150,24150,24150,24150,0
|
|
20230814,161200,2065393150,24150,24150,24150,24150,0
|
|
20230814,161100,2065393150,24150,24150,24150,24150,0
|
|
20230814,161000,2065393150,24150,24150,24150,24150,0
|
|
20230814,160900,2065393150,24150,24150,24150,24150,0
|
|
20230814,160800,2065393150,24150,24150,24150,24150,0
|
|
20230814,160700,2065393150,24150,24150,24150,24150,0
|
|
20230814,160600,2065393150,24150,24150,24150,24150,0
|
|
20230814,160500,2065393150,24150,24150,24150,24150,0
|
|
20230814,160400,2065393150,24150,24150,24150,24150,0
|
|
20230814,160300,2065393150,24150,24150,24150,24150,4047
|
|
20230814,160200,2065393150,24150,24150,24150,24150,0
|
|
20230814,160100,2065393150,24150,24150,24150,24150,0
|
|
20230814,160000,2065393150,24150,24150,24150,24150,0
|
|
20230814,155900,2065393150,24150,24150,24150,24150,0
|
|
20230814,155800,2065393150,24150,24150,24150,24150,0
|
|
20230814,155700,2065393150,24150,24150,24150,24150,0
|
|
20230814,155600,2065393150,24150,24150,24150,24150,0
|
|
20230814,155500,2065393150,24150,24150,24150,24150,0
|
|
20230814,155400,2065393150,24150,24150,24150,24150,0
|
|
20230814,155300,2065393150,24150,24150,24150,24150,0
|
|
20230814,155200,2065393150,24150,24150,24150,24150,0
|
|
20230814,155100,2065393150,24150,24150,24150,24150,0
|
|
20230814,155000,2065393150,24150,24150,24150,24150,0
|
|
20230814,154900,2065393150,24150,24150,24150,24150,0
|
|
20230814,154800,2065393150,24150,24150,24150,24150,0
|
|
20230814,154700,2065393150,24150,24150,24150,24150,0
|
|
20230814,154600,2065393150,24150,24150,24150,24150,0
|
|
20230814,154500,2065393150,24150,24150,24150,24150,0
|
|
20230814,154400,2065393150,24150,24150,24150,24150,0
|
|
20230814,154300,2065393150,24150,24150,24150,24150,0
|
|
20230814,154200,2065393150,24150,24150,24150,24150,0
|
|
20230814,154100,2065393150,24150,24150,24150,24150,0
|
|
20230814,154000,2065393150,24150,24150,24150,24150,0
|
|
20230814,153900,2065393150,24150,24150,24150,24150,0
|
|
20230814,153800,2065393150,24150,24150,24150,24150,0
|
|
20230814,153700,2065393150,24150,24150,24150,24150,0
|
|
20230814,153600,2065393150,24150,24150,24150,24150,0
|
|
20230814,153500,2065393150,24150,24150,24150,24150,0
|
|
20230814,153400,2065393150,24150,24150,24150,24150,0
|
|
20230814,153300,2065393150,24150,24150,24150,24150,4047
|
|
20230814,153200,2065393150,24150,24150,24150,24150,0
|
|
20230814,153100,2065393150,24150,24150,24150,24150,0
|
|
20230814,153000,2065393150,24150,24150,24150,24150,4047
|
|
20230814,152900,1967658100,24200,24200,24200,24200,0
|
|
20230814,152800,1967658100,24200,24200,24200,24200,0
|
|
20230814,152700,1967658100,24200,24200,24200,24200,0
|
|
20230814,152600,1967658100,24200,24200,24200,24200,0
|
|
20230814,152500,1967658100,24200,24200,24200,24200,0
|
|
20230814,152400,1967658100,24200,24200,24200,24200,0
|
|
20230814,152300,1967658100,24200,24200,24200,24200,0
|
|
20230814,152200,1967658100,24200,24200,24200,24200,0
|
|
20230814,152100,1967658100,24200,24200,24200,24200,0
|
|
20230814,152000,1967658100,24200,24200,24200,24200,0
|
|
20230814,151900,1967658100,24200,24100,24200,24100,372
|
|
20230814,151800,1958675850,24050,24050,24150,24050,717
|
|
20230814,151700,1941401000,24050,24100,24100,24050,548
|
|
20230814,151600,1928219200,24100,24100,24100,24050,209
|
|
20230814,151500,1923183050,24050,24100,24100,24050,47
|
|
20230814,151400,1922051450,24100,24100,24100,24100,317
|
|
20230814,151300,1914411750,24100,24100,24100,24100,93
|
|
20230814,151200,1912170450,24150,24150,24200,24100,1016
|
|
20230814,151100,1887663800,24150,24150,24200,24150,688
|
|
20230814,151000,1871044300,24150,24150,24150,24100,146
|
|
20230814,150900,1867519400,24150,24050,24150,24050,1524
|
|
20230814,150800,1830797100,24050,24000,24050,24000,152
|
|
20230814,150700,1827142000,24050,24050,24050,24050,9
|
|
20230814,150600,1826925550,24050,24050,24050,24050,6
|
|
20230814,150500,1826781250,24050,23950,24050,23950,1520
|
|
20230814,150400,1790302100,24000,23950,24000,23950,48
|
|
20230814,150300,1789152200,23950,23950,24000,23950,127
|
|
20230814,150200,1786110400,24000,23950,24000,23950,87
|
|
20230814,150100,1784026450,23950,24000,24000,23950,186
|
|
20230814,150000,1779571550,24000,24000,24000,24000,5
|
|
20230814,145900,1779451550,23950,23950,23950,23850,178
|
|
20230814,145800,1775201750,23850,24000,24000,23850,136
|
|
20230814,145700,1771948900,24000,24050,24050,24000,93
|
|
20230814,145600,1769716700,24000,24050,24050,24000,261
|
|
20230814,145500,1763452400,24000,24000,24050,24000,106
|
|
20230814,145400,1760908250,24000,24050,24050,24000,85
|
|
20230814,145300,1758867950,24000,24050,24050,24000,342
|
|
20230814,145200,1750659800,24000,24050,24050,24000,92
|
|
20230814,145100,1748451550,24050,24050,24050,24050,5
|
|
20230814,145000,1748331300,24050,24000,24050,24000,50
|
|
20230814,144900,1747130300,24050,24050,24050,24000,163
|
|
20230814,144800,1743217550,24050,24050,24050,24000,116
|
|
20230814,144700,1740430550,24050,24000,24050,24000,102
|
|
20230814,144600,1737978500,24000,24000,24050,24000,106
|
|
20230814,144500,1735434250,24000,24050,24050,24000,622
|
|
20230814,144400,1720498450,24100,24050,24100,24050,440
|
|
20230814,144300,1709916300,24050,24000,24050,24000,75
|
|
20230814,144200,1708116000,24050,24050,24050,24050,3
|
|
20230814,144100,1708043850,24000,24050,24050,24000,66
|
|
20230814,144000,1706459550,24000,23950,24000,23950,221
|
|
20230814,143900,1701157600,24000,23950,24000,23900,1372
|
|
20230814,143800,1668237550,23950,23900,23950,23900,11
|
|
20230814,143700,1667974450,23900,23950,23950,23900,83
|
|
20230814,143600,1665990550,23900,24000,24000,23900,128
|
|
20230814,143500,1662926050,23950,23950,24000,23950,11
|
|
20230814,143400,1662662250,24000,24000,24000,23950,138
|
|
20230814,143300,1659356800,24000,24000,24000,24000,15
|
|
20230814,143200,1658996800,23950,24000,24000,23950,12
|
|
20230814,143100,1658709250,23950,23950,23950,23900,31
|
|
20230814,143000,1657968150,23950,23950,24000,23950,116
|
|
20230814,142900,1655189700,23950,23950,23950,23900,90
|
|
20230814,142800,1653034250,23900,23950,23950,23900,266
|
|
20230814,142700,1646672900,23900,23950,23950,23850,113
|
|
20230814,142600,1643968300,24000,23950,24000,23950,90
|
|
20230814,142500,1641812550,23950,24000,24000,23850,434
|
|
20230814,142400,1631430100,23950,23950,24000,23900,335
|
|
20230814,142300,1623415850,23950,23950,24000,23950,83
|
|
20230814,142200,1621426400,24000,23950,24000,23950,74
|
|
20230814,142100,1619651950,23950,23950,24000,23950,397
|
|
20230814,142000,1610141400,24000,23950,24000,23950,26
|
|
20230814,141900,1609518250,24000,24000,24000,23950,101
|
|
20230814,141800,1607097950,24000,24000,24000,23950,133
|
|
20230814,141700,1603907550,24000,24000,24000,24000,4
|
|
20230814,141600,1603811550,23950,23950,24000,23950,373
|
|
20230814,141500,1594865200,23950,24000,24000,23950,335
|
|
20230814,141400,1586825350,24000,24000,24050,24000,13
|
|
20230814,141300,1586513050,24000,24000,24050,24000,45
|
|
20230814,141200,1585432900,24000,23900,24050,23900,1622
|
|
20230814,141100,1546508900,23950,23950,23950,23950,4
|
|
20230814,141000,1546413100,23900,23850,23950,23850,1208
|
|
20230814,140900,1517519650,23900,23850,23900,23850,5
|
|
20230814,140800,1517400200,23850,23850,23900,23850,59
|
|
20230814,140700,1515992800,23850,23900,23900,23850,103
|
|
20230814,140600,1513536050,23900,23900,23900,23850,127
|
|
20230814,140500,1510506750,23850,23850,23850,23850,72
|
|
20230814,140400,1508789550,23850,23850,23850,23850,25
|
|
20230814,140300,1508193300,23850,23850,23850,23850,84
|
|
20230814,140200,1506189900,23900,23850,23900,23850,33
|
|
20230814,140100,1505402800,23850,23900,23900,23850,159
|
|
20230814,140000,1501610600,23900,23900,23900,23900,113
|
|
20230814,135900,1498909900,23900,23900,23900,23900,236
|
|
20230814,135800,1493269500,23900,23900,23900,23900,0
|
|
20230814,135700,1493269500,23900,23900,23900,23900,95
|
|
20230814,135600,1490999000,23900,23900,23900,23900,3
|
|
20230814,135500,1490927300,23900,23900,23900,23900,71
|
|
20230814,135400,1489230400,23900,23900,23900,23900,76
|
|
20230814,135300,1487414000,23900,23900,23900,23900,0
|
|
20230814,135200,1487414000,23900,23900,23900,23900,155
|
|
20230814,135100,1483709500,23850,23850,23850,23850,20
|
|
20230814,135000,1483232500,23850,23850,23850,23850,4
|
|
20230814,134900,1483137100,23850,23850,23850,23850,33
|
|
20230814,134800,1482350050,23850,23850,23850,23850,83
|
|
20230814,134700,1480370500,23850,23900,23900,23850,53
|
|
20230814,134600,1479105050,23850,23850,23850,23850,42
|
|
20230814,134500,1478103350,23900,23850,23900,23850,71
|
|
20230814,134400,1476409950,23900,23950,23950,23850,1138
|
|
20230814,134300,1449209300,23950,23900,23950,23900,85
|
|
20230814,134200,1447173600,23900,23950,23950,23900,184
|
|
20230814,134100,1442772150,23900,23900,23900,23900,40
|
|
20230814,134000,1441816150,23900,23900,23900,23900,36
|
|
20230814,133900,1440955750,23900,23900,23950,23900,144
|
|
20230814,133800,1437512700,23900,23900,23900,23900,20
|
|
20230814,133700,1437034700,23900,23900,23900,23900,1
|
|
20230814,133600,1437010800,23900,23900,23900,23900,29
|
|
20230814,133500,1436317700,23900,23950,23950,23900,88
|
|
20230814,133400,1434212900,23900,23900,23900,23900,41
|
|
20230814,133300,1433233000,23900,23950,23950,23900,68
|
|
20230814,133200,1431604450,23900,23900,23900,23900,100
|
|
20230814,133100,1429214450,23900,23950,23950,23900,66
|
|
20230814,133000,1427633850,23950,23950,23950,23950,106
|
|
20230814,132900,1425095150,23950,23950,24000,23950,105
|
|
20230814,132800,1422577850,23950,23950,23950,23950,209
|
|
20230814,132700,1417572300,24050,23950,24050,23950,160
|
|
20230814,132600,1413730150,23950,23950,24000,23950,284
|
|
20230814,132500,1406923250,23900,23850,23900,23850,78
|
|
20230814,132400,1405061300,23850,23850,23850,23850,75
|
|
20230814,132300,1403272550,23850,23850,23850,23850,40
|
|
20230814,132200,1402318550,23850,23900,23900,23850,15
|
|
20230814,132100,1401960550,23850,23900,23900,23850,74
|
|
20230814,132000,1400192200,23900,23850,23900,23850,63
|
|
20230814,131900,1398688000,23950,23950,23950,23950,69
|
|
20230814,131800,1397035450,23750,23900,23900,23750,941
|
|
20230814,131700,1374553500,23900,23950,23950,23900,107
|
|
20230814,131600,1371994450,23900,23950,23950,23900,186
|
|
20230814,131500,1367546850,23900,23900,23900,23900,67
|
|
20230814,131400,1365945550,23900,23800,24150,23800,4944
|
|
20230814,131300,1247420400,23750,23750,23750,23750,34
|
|
20230814,131200,1246612900,23750,23750,23800,23750,155
|
|
20230814,131100,1242930200,23800,23800,23800,23800,116
|
|
20230814,131000,1240169400,23750,23750,23800,23750,98
|
|
20230814,130900,1237840250,23800,23750,23800,23750,96
|
|
20230814,130800,1235556650,23750,23850,23850,23750,2193
|
|
20230814,130700,1183268850,23850,23850,23850,23850,41
|
|
20230814,130600,1182291000,23850,23850,23850,23850,173
|
|
20230814,130500,1178164950,23850,23850,23850,23850,25
|
|
20230814,130400,1177568700,23850,23800,23850,23800,760
|
|
20230814,130300,1159454850,23750,23750,23750,23750,28
|
|
20230814,130200,1158789850,23800,23750,23800,23750,132
|
|
20230814,130100,1155653100,23800,23800,23800,23800,1
|
|
20230814,130000,1155629300,23750,23750,23750,23750,72
|
|
20230814,125900,1153919300,23750,23750,23750,23750,90
|
|
20230814,125800,1151781800,23750,23750,23750,23750,0
|
|
20230814,125700,1151781800,23750,23750,23750,23750,130
|
|
20230814,125600,1148694300,23750,23750,23750,23750,70
|
|
20230814,125500,1147031800,23750,23750,23750,23750,37
|
|
20230814,125400,1146153050,23750,23750,23750,23750,34
|
|
20230814,125300,1145345550,23750,23750,23750,23750,106
|
|
20230814,125200,1142828050,23750,23750,23750,23750,54
|
|
20230814,125100,1141545550,23750,23750,23750,23750,1
|
|
20230814,125000,1141521800,23750,23700,23800,23700,170
|
|
20230814,124900,1137485550,23650,23700,23700,23650,287
|
|
20230814,124800,1130683850,23700,23700,23700,23700,9
|
|
20230814,124700,1130470550,23700,23700,23700,23700,164
|
|
20230814,124600,1126583750,23700,23700,23700,23700,23
|
|
20230814,124500,1126038650,23700,23750,23750,23700,4
|
|
20230814,124400,1125943800,23700,23750,23800,23700,188
|
|
20230814,124300,1121484050,23800,23700,23800,23700,41
|
|
20230814,124200,1120509250,23750,23750,23750,23700,16
|
|
20230814,124100,1120129950,23700,23700,23700,23700,105
|
|
20230814,124000,1117641450,23750,23700,23750,23700,225
|
|
20230814,123900,1112298200,23700,23700,23700,23700,165
|
|
20230814,123800,1108387700,23700,23700,23700,23700,75
|
|
20230814,123700,1106610200,23700,23700,23700,23700,39
|
|
20230814,123600,1105685900,23700,23700,23700,23700,40
|
|
20230814,123500,1104737900,23700,23700,23700,23700,89
|
|
20230814,123400,1102628600,23700,23700,23700,23700,41
|
|
20230814,123300,1101656900,23700,23700,23700,23700,25
|
|
20230814,123200,1101064400,23700,23700,23700,23700,36
|
|
20230814,123100,1100211200,23700,23700,23700,23700,97
|
|
20230814,123000,1097912300,23700,23700,23700,23700,6
|
|
20230814,122900,1097770100,23700,23700,23700,23700,90
|
|
20230814,122800,1095637100,23700,23700,23700,23700,40
|
|
20230814,122700,1094689100,23700,23700,23700,23700,0
|
|
20230814,122600,1094689100,23700,23750,23750,23700,46
|
|
20230814,122500,1093598200,23750,23750,23750,23700,32
|
|
20230814,122400,1092838350,23700,23700,23700,23700,35
|
|
20230814,122300,1092008850,23750,23700,23750,23650,146
|
|
20230814,122200,1088548150,23700,23700,23700,23700,5
|
|
20230814,122100,1088429650,23700,23700,23700,23700,40
|
|
20230814,122000,1087481650,23650,23700,23750,23650,136
|
|
20230814,121900,1084260050,23700,23700,23700,23650,65
|
|
20230814,121800,1082722000,23750,23700,23750,23700,224
|
|
20230814,121700,1077404050,23700,23650,23700,23650,206
|
|
20230814,121600,1072526300,23650,23700,23700,23650,1028
|
|
20230814,121500,1048164350,23700,23650,23700,23650,56
|
|
20230814,121400,1046839100,23700,23700,23700,23700,175
|
|
20230814,121300,1042691600,23650,23650,23650,23650,74
|
|
20230814,121200,1040941500,23650,23650,23650,23650,0
|
|
20230814,121100,1040941500,23650,23650,23650,23650,108
|
|
20230814,121000,1038387300,23650,23650,23650,23650,28
|
|
20230814,120900,1037725100,23700,23650,23700,23600,35
|
|
20230814,120800,1036898450,23650,23650,23650,23650,1078
|
|
20230814,120700,1011403750,23650,23650,23650,23650,95
|
|
20230814,120600,1009157000,23650,23650,23650,23650,0
|
|
20230814,120500,1009157000,23650,23650,23650,23650,42
|
|
20230814,120400,1008163700,23650,23700,23700,23650,431
|
|
20230814,120300,997961700,23700,23700,23700,23700,14
|
|
20230814,120200,997629900,23750,23700,23750,23700,143
|
|
20230814,120100,994240350,23700,23700,23750,23700,154
|
|
20230814,120000,990590450,23700,23700,23700,23700,75
|
|
20230814,115900,988812950,23700,23700,23700,23700,0
|
|
20230814,115800,988812950,23700,23700,23700,23700,102
|
|
20230814,115700,986395550,23700,23700,23700,23700,25
|
|
20230814,115600,985803050,23700,23700,23700,23700,0
|
|
20230814,115500,985803050,23700,23750,23750,23700,100
|
|
20230814,115400,983433000,23700,23700,23700,23700,25
|
|
20230814,115300,982840500,23700,23700,23700,23700,0
|
|
20230814,115200,982840500,23700,23700,23700,23700,103
|
|
20230814,115100,980399400,23750,23750,23750,23750,2
|
|
20230814,115000,980351900,23750,23750,23750,23700,31
|
|
20230814,114900,979616950,23750,23700,23750,23700,109
|
|
20230814,114800,977033550,23750,23750,23750,23750,3
|
|
20230814,114700,976962300,23750,23700,23750,23700,44
|
|
20230814,114600,975919200,23750,23700,23750,23700,59
|
|
20230814,114500,974520850,23700,23700,23700,23700,54
|
|
20230814,114400,973241050,23700,23700,23700,23700,49
|
|
20230814,114300,972079750,23700,23700,23700,23700,72
|
|
20230814,114200,970373350,23700,23700,23700,23700,66
|
|
20230814,114100,968809150,23700,23700,23700,23700,21
|
|
20230814,114000,968311450,23700,23700,23700,23700,82
|
|
20230814,113900,966368050,23700,23750,23750,23700,52
|
|
20230814,113800,965135150,23700,23700,23700,23700,2
|
|
20230814,113700,965087750,23700,23750,23750,23700,62
|
|
20230814,113600,963618300,23700,23700,23750,23700,134
|
|
20230814,113500,960440850,23700,23700,23700,23700,0
|
|
20230814,113400,960440850,23700,23700,23750,23700,435
|
|
20230814,113300,950131150,23700,23700,23700,23700,5
|
|
20230814,113200,950012650,23700,23700,23700,23700,30
|
|
20230814,113100,949301650,23700,23700,23700,23700,152
|
|
20230814,113000,945699250,23700,23700,23700,23700,0
|
|
20230814,112900,945699250,23700,23700,23700,23700,79
|
|
20230814,112800,943826950,23700,23700,23700,23700,271
|
|
20230814,112700,937404250,23700,23700,23700,23700,69
|
|
20230814,112600,935768950,23700,23700,23700,23700,152
|
|
20230814,112500,932166550,23700,23700,23700,23700,70
|
|
20230814,112400,930507550,23700,23700,23700,23700,55
|
|
20230814,112300,929204050,23750,23700,23750,23700,127
|
|
20230814,112200,926192250,23700,23700,23700,23700,102
|
|
20230814,112100,923774850,23700,23700,23700,23700,58
|
|
20230814,112000,922400250,23700,23700,23700,23700,20
|
|
20230814,111900,921926250,23700,23700,23700,23700,29
|
|
20230814,111800,921238950,23750,23650,23800,23650,598
|
|
20230814,111700,907057350,23650,23650,23650,23650,70
|
|
20230814,111600,905401850,23650,23650,23650,23650,168
|
|
20230814,111500,901428650,23650,23650,23700,23650,34
|
|
20230814,111400,900624500,23650,23650,23650,23650,10
|
|
20230814,111300,900388000,23650,23650,23700,23650,100
|
|
20230814,111200,898022950,23700,23700,23700,23700,2
|
|
20230814,111100,897975550,23650,23700,23700,23650,54
|
|
20230814,111000,896697050,23650,23700,23700,23650,73
|
|
20230814,110900,894970550,23650,23650,23650,23650,83
|
|
20230814,110800,893007600,23650,23650,23650,23650,36
|
|
20230814,110700,892156200,23650,23650,23650,23650,83
|
|
20230814,110600,890193250,23650,23800,23800,23650,783
|
|
20230814,110500,871623200,23750,23750,23750,23750,47
|
|
20230814,110400,870506950,23750,23750,23750,23750,0
|
|
20230814,110300,870506950,23750,23750,23800,23750,119
|
|
20230814,110200,867679450,23800,23900,23900,23800,555
|
|
20230814,110100,854446100,23900,23900,23900,23850,103
|
|
20230814,110000,851985050,23850,23850,23900,23850,339
|
|
20230814,105900,843897400,23850,23850,23850,23850,357
|
|
20230814,105800,835382950,23800,23900,23900,23800,269
|
|
20230814,105700,828963900,23900,23950,23950,23900,100
|
|
20230814,105600,826568950,23950,23900,24000,23900,601
|
|
20230814,105500,812161800,23900,23850,24000,23850,241
|
|
20230814,105400,806393800,23850,23750,23900,23750,280
|
|
20230814,105300,799719800,23750,23700,23800,23700,840
|
|
20230814,105200,779755650,23750,23700,23750,23700,304
|
|
20230814,105100,772540850,23700,23700,23700,23650,133
|
|
20230814,105000,769388950,23700,23700,23700,23700,113
|
|
20230814,104900,766710850,23650,23650,23650,23650,51
|
|
20230814,104800,765504700,23700,23700,23700,23700,463
|
|
20230814,104700,754531600,23700,23700,23700,23700,702
|
|
20230814,104600,737894200,23700,23650,23700,23650,29
|
|
20230814,104500,737207800,23650,23650,23700,23650,231
|
|
20230814,104400,731738350,23650,23650,23650,23650,146
|
|
20230814,104300,728285450,23650,23650,23650,23600,103
|
|
20230814,104200,725849600,23600,23600,23650,23600,116
|
|
20230814,104100,723107000,23650,23600,23650,23600,694
|
|
20230814,104000,706697650,23700,23600,23700,23600,47
|
|
20230814,103900,705584450,23650,23600,23700,23600,248
|
|
20230814,103800,699719100,23600,23700,23700,23600,153
|
|
20230814,103700,696104800,23600,23700,23700,23600,141
|
|
20230814,103600,692769900,23700,23650,23700,23600,324
|
|
20230814,103500,685113050,23600,23600,23600,23600,12
|
|
20230814,103400,684829850,23600,23700,23700,23600,1354
|
|
20230814,103300,652808600,23650,23650,23700,23650,169
|
|
20230814,103200,648809250,23650,23650,23700,23650,276
|
|
20230814,103100,642275350,23650,23650,23650,23650,32
|
|
20230814,103000,641518550,23650,23650,23650,23650,82
|
|
20230814,102900,639579250,23650,23700,23700,23650,86
|
|
20230814,102800,637544300,23700,23650,23700,23650,14
|
|
20230814,102700,637212700,23650,23650,23650,23650,272
|
|
20230814,102600,630779900,23650,23600,23650,23600,75
|
|
20230814,102500,629008350,23600,23650,23700,23600,569
|
|
20230814,102400,615552550,23650,23600,23650,23600,108
|
|
20230814,102300,612998800,23600,23650,23650,23600,203
|
|
20230814,102200,608205700,23650,23650,23650,23600,170
|
|
20230814,102100,604185500,23650,23650,23650,23600,277
|
|
20230814,102000,597634650,23700,23700,23700,23650,29
|
|
20230814,101900,596947600,23650,23700,23700,23650,21
|
|
20230814,101800,596450450,23700,23650,23700,23650,10
|
|
20230814,101700,596213900,23650,23600,23650,23600,20
|
|
20230814,101600,595741100,23600,23600,23650,23600,266
|
|
20230814,101500,589453300,23600,23600,23600,23600,41
|
|
20230814,101400,588485700,23600,23600,23600,23600,427
|
|
20230814,101300,578408500,23600,23600,23600,23600,558
|
|
20230814,101200,565239700,23600,23600,23600,23600,4
|
|
20230814,101100,565145300,23600,23600,23600,23600,3
|
|
20230814,101000,565074500,23600,23600,23600,23600,3
|
|
20230814,100900,565003700,23650,23650,23650,23650,130
|
|
20230814,100800,561929200,23600,23600,23650,23600,75
|
|
20230814,100700,560156700,23600,23550,23600,23550,205
|
|
20230814,100600,555318950,23550,23550,23550,23550,715
|
|
20230814,100500,538480700,23500,23600,23600,23500,1301
|
|
20230814,100400,507889250,23650,23600,23650,23500,3114
|
|
20230814,100300,434522700,23600,23650,23650,23600,12
|
|
20230814,100200,434239450,23600,23600,23700,23600,317
|
|
20230814,100100,426752450,23600,23600,23750,23600,546
|
|
20230814,100000,413841100,23600,23650,23650,23600,2338
|
|
20230814,095900,358604350,23650,23700,23700,23650,11
|
|
20230814,095800,358344100,23650,23650,23650,23650,6
|
|
20230814,095700,358202200,23700,23700,23700,23650,487
|
|
20230814,095600,346661700,23700,23700,23700,23700,57
|
|
20230814,095500,345310800,23700,23650,23700,23650,102
|
|
20230814,095400,342894350,23650,23650,23650,23650,585
|
|
20230814,095300,329059100,23700,23650,23700,23650,435
|
|
20230814,095200,318750150,23650,23650,23700,23600,1119
|
|
20230814,095100,292289050,23650,23700,23700,23650,1611
|
|
20230814,095000,254125350,23700,23750,23750,23700,701
|
|
20230814,094900,237486750,23750,23800,23800,23750,444
|
|
20230814,094800,226922100,23850,23750,23850,23750,26
|
|
20230814,094700,226304500,23750,23800,23800,23750,261
|
|
20230814,094600,220092900,23800,23850,23850,23800,4
|
|
20230814,094500,219997650,23800,23750,23800,23750,88
|
|
20230814,094400,217903550,23800,23750,23800,23750,14
|
|
20230814,094300,217570550,23750,23850,23850,23750,586
|
|
20230814,094200,203627250,23800,23800,23850,23800,91
|
|
20230814,094100,201459700,23800,23800,23850,23800,15
|
|
20230814,094000,201102150,23800,23800,23850,23800,196
|
|
20230814,093900,196437200,23800,23800,23900,23800,61
|
|
20230814,093800,194983550,23850,23900,23900,23800,2493
|
|
20230814,093700,135448650,23900,23950,23950,23900,220
|
|
20230814,093600,130180650,23900,23950,23950,23900,52
|
|
20230814,093500,128937800,23900,23900,23950,23900,44
|
|
20230814,093400,127886150,23900,23950,23950,23900,62
|
|
20230814,093300,126401650,23950,23950,23950,23950,69
|
|
20230814,093200,124749100,23950,24000,24000,23950,223
|
|
20230814,093100,119408000,23950,24000,24000,23950,408
|
|
20230814,093000,109616800,24000,24100,24100,24000,304
|
|
20230814,092900,102305250,24100,24050,24100,24050,24
|
|
20230814,092800,101727900,24050,24050,24100,24050,31
|
|
20230814,092700,100981900,24050,24050,24050,24050,14
|
|
20230814,092600,100645200,24050,24050,24050,24050,27
|
|
20230814,092500,99995850,24050,24050,24100,24050,119
|
|
20230814,092400,97133750,24050,24100,24100,24050,208
|
|
20230814,092300,92121150,24150,24200,24200,24150,548
|
|
20230814,092200,78870650,24200,24200,24200,24200,62
|
|
20230814,092100,77370250,24200,24200,24200,24200,35
|
|
20230814,092000,76523250,24200,24150,24200,24150,9
|
|
20230814,091900,76305700,24150,24100,24200,24100,162
|
|
20230814,091800,72395700,24050,24100,24100,24050,24
|
|
20230814,091700,71817450,24100,24050,24100,24050,26
|
|
20230814,091600,71190900,24100,24100,24100,24100,10
|
|
20230814,091500,70949900,24000,24100,24100,24000,134
|
|
20230814,091400,67720900,24100,24100,24100,24000,163
|
|
20230814,091300,63792800,24100,24100,24100,24100,24
|
|
20230814,091200,63214400,24100,24100,24100,24000,72
|
|
20230814,091100,61480700,24100,24000,24100,24000,433
|
|
20230814,091000,51054350,24000,23900,24000,23900,633
|
|
20230814,090900,35912350,23900,23950,23950,23900,180
|
|
20230814,090800,31602600,23950,23950,23950,23950,9
|
|
20230814,090700,31387050,23950,23950,23950,23950,40
|
|
20230814,090600,30429050,23950,23950,23950,23950,1
|
|
20230814,090500,30405100,23950,24050,24050,23950,29
|
|
20230814,090400,29710450,24050,24050,24050,24050,31
|
|
20230814,090300,28964900,23950,23900,23950,23900,53
|
|
20230814,090200,27698100,23850,23950,23950,23850,766
|
|
20230814,090100,9392900,24100,24000,24100,24000,134
|
|
20230814,090000,6168000,24000,24000,24000,24000,257
|