577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183400,10694034200,23750,23750,23750,23750,4726
|
|
20230830,183300,10694034200,23750,23750,23750,23750,0
|
|
20230830,183200,10694034200,23750,23750,23750,23750,0
|
|
20230830,183100,10694034200,23750,23750,23750,23750,0
|
|
20230830,183000,10694034200,23750,23750,23750,23750,0
|
|
20230830,182900,10694034200,23750,23750,23750,23750,0
|
|
20230830,182800,10694034200,23750,23750,23750,23750,0
|
|
20230830,182700,10694034200,23750,23750,23750,23750,0
|
|
20230830,182600,10694034200,23750,23750,23750,23750,0
|
|
20230830,182500,10694034200,23750,23750,23750,23750,0
|
|
20230830,182400,10694034200,23750,23750,23750,23750,0
|
|
20230830,182300,10694034200,23750,23750,23750,23750,0
|
|
20230830,182200,10694034200,23750,23750,23750,23750,0
|
|
20230830,182100,10694034200,23750,23750,23750,23750,0
|
|
20230830,182000,10694034200,23750,23750,23750,23750,0
|
|
20230830,181900,10694034200,23750,23750,23750,23750,0
|
|
20230830,181800,10694034200,23750,23750,23750,23750,0
|
|
20230830,181700,10694034200,23750,23750,23750,23750,0
|
|
20230830,181600,10694034200,23750,23750,23750,23750,0
|
|
20230830,181500,10694034200,23750,23750,23750,23750,0
|
|
20230830,181400,10694034200,23750,23750,23750,23750,0
|
|
20230830,181300,10694034200,23750,23750,23750,23750,0
|
|
20230830,181200,10694034200,23750,23750,23750,23750,0
|
|
20230830,181100,10694034200,23750,23750,23750,23750,0
|
|
20230830,181000,10694034200,23750,23750,23750,23750,0
|
|
20230830,180900,10694034200,23750,23750,23750,23750,0
|
|
20230830,180800,10694034200,23750,23750,23750,23750,0
|
|
20230830,180700,10694034200,23750,23750,23750,23750,0
|
|
20230830,180600,10694034200,23750,23750,23750,23750,0
|
|
20230830,180500,10694034200,23750,23750,23750,23750,0
|
|
20230830,180400,10694034200,23750,23750,23750,23750,4726
|
|
20230830,180300,10694034200,23750,23750,23750,23750,0
|
|
20230830,180200,10694034200,23750,23750,23750,23750,0
|
|
20230830,180100,10694034200,23750,23750,23750,23750,0
|
|
20230830,180000,10694034200,23750,23750,23750,23750,0
|
|
20230830,175900,10694034200,23750,23750,23750,23750,0
|
|
20230830,175800,10694034200,23750,23750,23750,23750,0
|
|
20230830,175700,10694034200,23750,23750,23750,23750,0
|
|
20230830,175600,10694034200,23750,23750,23750,23750,0
|
|
20230830,175500,10694034200,23750,23750,23750,23750,0
|
|
20230830,175400,10694034200,23750,23750,23750,23750,0
|
|
20230830,175300,10694034200,23750,23750,23750,23750,0
|
|
20230830,175200,10694034200,23750,23750,23750,23750,0
|
|
20230830,175100,10694034200,23750,23750,23750,23750,0
|
|
20230830,175000,10694034200,23750,23750,23750,23750,0
|
|
20230830,174900,10694034200,23750,23750,23750,23750,0
|
|
20230830,174800,10694034200,23750,23750,23750,23750,0
|
|
20230830,174700,10694034200,23750,23750,23750,23750,0
|
|
20230830,174600,10694034200,23750,23750,23750,23750,0
|
|
20230830,174500,10694034200,23750,23750,23750,23750,0
|
|
20230830,174400,10694034200,23750,23750,23750,23750,0
|
|
20230830,174300,10694034200,23750,23750,23750,23750,0
|
|
20230830,174200,10694034200,23750,23750,23750,23750,0
|
|
20230830,174100,10694034200,23750,23750,23750,23750,0
|
|
20230830,174000,10694034200,23750,23750,23750,23750,0
|
|
20230830,173900,10694034200,23750,23750,23750,23750,0
|
|
20230830,173800,10694034200,23750,23750,23750,23750,0
|
|
20230830,173700,10694034200,23750,23750,23750,23750,0
|
|
20230830,173600,10694034200,23750,23750,23750,23750,0
|
|
20230830,173500,10694034200,23750,23750,23750,23750,0
|
|
20230830,173400,10694034200,23750,23750,23750,23750,4726
|
|
20230830,173300,10694034200,23750,23750,23750,23750,0
|
|
20230830,173200,10694034200,23750,23750,23750,23750,0
|
|
20230830,173100,10694034200,23750,23750,23750,23750,0
|
|
20230830,173000,10694034200,23750,23750,23750,23750,0
|
|
20230830,172900,10694034200,23750,23750,23750,23750,0
|
|
20230830,172800,10694034200,23750,23750,23750,23750,0
|
|
20230830,172700,10694034200,23750,23750,23750,23750,0
|
|
20230830,172600,10694034200,23750,23750,23750,23750,0
|
|
20230830,172500,10694034200,23750,23750,23750,23750,0
|
|
20230830,172400,10694034200,23750,23750,23750,23750,0
|
|
20230830,172300,10694034200,23750,23750,23750,23750,0
|
|
20230830,172200,10694034200,23750,23750,23750,23750,0
|
|
20230830,172100,10694034200,23750,23750,23750,23750,0
|
|
20230830,172000,10694034200,23750,23750,23750,23750,0
|
|
20230830,171900,10694034200,23750,23750,23750,23750,0
|
|
20230830,171800,10694034200,23750,23750,23750,23750,0
|
|
20230830,171700,10694034200,23750,23750,23750,23750,0
|
|
20230830,171600,10694034200,23750,23750,23750,23750,0
|
|
20230830,171500,10694034200,23750,23750,23750,23750,0
|
|
20230830,171400,10694034200,23750,23750,23750,23750,0
|
|
20230830,171300,10694034200,23750,23750,23750,23750,0
|
|
20230830,171200,10694034200,23750,23750,23750,23750,0
|
|
20230830,171100,10694034200,23750,23750,23750,23750,0
|
|
20230830,171000,10694034200,23750,23750,23750,23750,0
|
|
20230830,170900,10694034200,23750,23750,23750,23750,0
|
|
20230830,170800,10694034200,23750,23750,23750,23750,0
|
|
20230830,170700,10694034200,23750,23750,23750,23750,0
|
|
20230830,170600,10694034200,23750,23750,23750,23750,0
|
|
20230830,170500,10694034200,23750,23750,23750,23750,0
|
|
20230830,170400,10694034200,23750,23750,23750,23750,4726
|
|
20230830,170300,10694034200,23750,23750,23750,23750,0
|
|
20230830,170200,10694034200,23750,23750,23750,23750,0
|
|
20230830,170100,10694034200,23750,23750,23750,23750,0
|
|
20230830,170000,10694034200,23750,23750,23750,23750,0
|
|
20230830,165900,10694034200,23750,23750,23750,23750,0
|
|
20230830,165800,10694034200,23750,23750,23750,23750,0
|
|
20230830,165700,10694034200,23750,23750,23750,23750,0
|
|
20230830,165600,10694034200,23750,23750,23750,23750,0
|
|
20230830,165500,10694034200,23750,23750,23750,23750,0
|
|
20230830,165400,10694034200,23750,23750,23750,23750,0
|
|
20230830,165300,10694034200,23750,23750,23750,23750,0
|
|
20230830,165200,10694034200,23750,23750,23750,23750,0
|
|
20230830,165100,10694034200,23750,23750,23750,23750,0
|
|
20230830,165000,10694034200,23750,23750,23750,23750,0
|
|
20230830,164900,10694034200,23750,23750,23750,23750,0
|
|
20230830,164800,10694034200,23750,23750,23750,23750,0
|
|
20230830,164700,10694034200,23750,23750,23750,23750,0
|
|
20230830,164600,10694034200,23750,23750,23750,23750,0
|
|
20230830,164500,10694034200,23750,23750,23750,23750,0
|
|
20230830,164400,10694034200,23750,23750,23750,23750,0
|
|
20230830,164300,10694034200,23750,23750,23750,23750,0
|
|
20230830,164200,10694034200,23750,23750,23750,23750,0
|
|
20230830,164100,10694034200,23750,23750,23750,23750,0
|
|
20230830,164000,10694034200,23750,23750,23750,23750,0
|
|
20230830,163900,10694034200,23750,23750,23750,23750,0
|
|
20230830,163800,10694034200,23750,23750,23750,23750,0
|
|
20230830,163700,10694034200,23750,23750,23750,23750,0
|
|
20230830,163600,10694034200,23750,23750,23750,23750,0
|
|
20230830,163500,10694034200,23750,23750,23750,23750,0
|
|
20230830,163400,10694034200,23750,23750,23750,23750,4726
|
|
20230830,163300,10694034200,23750,23750,23750,23750,0
|
|
20230830,163200,10694034200,23750,23750,23750,23750,0
|
|
20230830,163100,10694034200,23750,23750,23750,23750,0
|
|
20230830,163000,10694034200,23750,23750,23750,23750,0
|
|
20230830,162900,10694034200,23750,23750,23750,23750,0
|
|
20230830,162800,10694034200,23750,23750,23750,23750,0
|
|
20230830,162700,10694034200,23750,23750,23750,23750,0
|
|
20230830,162600,10694034200,23750,23750,23750,23750,0
|
|
20230830,162500,10694034200,23750,23750,23750,23750,0
|
|
20230830,162400,10694034200,23750,23750,23750,23750,0
|
|
20230830,162300,10694034200,23750,23750,23750,23750,0
|
|
20230830,162200,10694034200,23750,23750,23750,23750,0
|
|
20230830,162100,10694034200,23750,23750,23750,23750,0
|
|
20230830,162000,10694034200,23750,23750,23750,23750,0
|
|
20230830,161900,10694034200,23750,23750,23750,23750,0
|
|
20230830,161800,10694034200,23750,23750,23750,23750,0
|
|
20230830,161700,10694034200,23750,23750,23750,23750,0
|
|
20230830,161600,10694034200,23750,23750,23750,23750,0
|
|
20230830,161500,10694034200,23750,23750,23750,23750,0
|
|
20230830,161400,10694034200,23750,23750,23750,23750,0
|
|
20230830,161300,10694034200,23750,23750,23750,23750,0
|
|
20230830,161200,10694034200,23750,23750,23750,23750,0
|
|
20230830,161100,10694034200,23750,23750,23750,23750,0
|
|
20230830,161000,10694034200,23750,23750,23750,23750,0
|
|
20230830,160900,10694034200,23750,23750,23750,23750,0
|
|
20230830,160800,10694034200,23750,23750,23750,23750,0
|
|
20230830,160700,10694034200,23750,23750,23750,23750,0
|
|
20230830,160600,10694034200,23750,23750,23750,23750,0
|
|
20230830,160500,10694034200,23750,23750,23750,23750,0
|
|
20230830,160400,10694034200,23750,23750,23750,23750,4726
|
|
20230830,160300,10694034200,23750,23750,23750,23750,0
|
|
20230830,160200,10694034200,23750,23750,23750,23750,0
|
|
20230830,160100,10694034200,23750,23750,23750,23750,0
|
|
20230830,160000,10694034200,23750,23750,23750,23750,0
|
|
20230830,155900,10694034200,23750,23750,23750,23750,0
|
|
20230830,155800,10694034200,23750,23750,23750,23750,0
|
|
20230830,155700,10694034200,23750,23750,23750,23750,0
|
|
20230830,155600,10694034200,23750,23750,23750,23750,0
|
|
20230830,155500,10694034200,23750,23750,23750,23750,0
|
|
20230830,155400,10694034200,23750,23750,23750,23750,0
|
|
20230830,155300,10694034200,23750,23750,23750,23750,0
|
|
20230830,155200,10694034200,23750,23750,23750,23750,0
|
|
20230830,155100,10694034200,23750,23750,23750,23750,0
|
|
20230830,155000,10694034200,23750,23750,23750,23750,0
|
|
20230830,154900,10694034200,23750,23750,23750,23750,0
|
|
20230830,154800,10694034200,23750,23750,23750,23750,0
|
|
20230830,154700,10694034200,23750,23750,23750,23750,0
|
|
20230830,154600,10694034200,23750,23750,23750,23750,0
|
|
20230830,154500,10694034200,23750,23750,23750,23750,0
|
|
20230830,154400,10694034200,23750,23750,23750,23750,0
|
|
20230830,154300,10694034200,23750,23750,23750,23750,0
|
|
20230830,154200,10694034200,23750,23750,23750,23750,0
|
|
20230830,154100,10694034200,23750,23750,23750,23750,0
|
|
20230830,154000,10694034200,23750,23750,23750,23750,0
|
|
20230830,153900,10694034200,23750,23750,23750,23750,0
|
|
20230830,153800,10694034200,23750,23750,23750,23750,0
|
|
20230830,153700,10694034200,23750,23750,23750,23750,0
|
|
20230830,153600,10694034200,23750,23750,23750,23750,0
|
|
20230830,153500,10694034200,23750,23750,23750,23750,0
|
|
20230830,153400,10694034200,23750,23750,23750,23750,4726
|
|
20230830,153300,10694034200,23750,23750,23750,23750,0
|
|
20230830,153200,10694034200,23750,23750,23750,23750,0
|
|
20230830,153100,10694034200,23750,23750,23750,23750,0
|
|
20230830,153000,10694034200,23750,23750,23750,23750,4726
|
|
20230830,152900,10581791700,23800,23800,23800,23800,0
|
|
20230830,152800,10581791700,23800,23800,23800,23800,0
|
|
20230830,152700,10581791700,23800,23800,23800,23800,0
|
|
20230830,152600,10581791700,23800,23800,23800,23800,0
|
|
20230830,152500,10581791700,23800,23800,23800,23800,0
|
|
20230830,152400,10581791700,23800,23800,23800,23800,0
|
|
20230830,152300,10581791700,23800,23800,23800,23800,0
|
|
20230830,152200,10581791700,23800,23800,23800,23800,0
|
|
20230830,152100,10581791700,23800,23800,23800,23800,0
|
|
20230830,152000,10581791700,23800,23800,23800,23800,0
|
|
20230830,151900,10581791700,23800,23850,23850,23750,1664
|
|
20230830,151800,10542233100,23850,23850,23850,23750,1187
|
|
20230830,151700,10513976250,23850,23850,23850,23800,330
|
|
20230830,151600,10506116800,23850,23800,23850,23800,1292
|
|
20230830,151500,10475316300,23850,23800,23850,23800,159
|
|
20230830,151400,10471526150,23850,23850,23850,23800,1017
|
|
20230830,151300,10447321000,23850,23800,23850,23800,149
|
|
20230830,151200,10443771350,23850,23800,23850,23800,255
|
|
20230830,151100,10437701550,23800,23800,23800,23750,197
|
|
20230830,151000,10433014900,23800,23800,23850,23750,404
|
|
20230830,150900,10423398700,23750,23850,23850,23750,1165
|
|
20230830,150800,10395668900,23850,23850,23850,23800,74
|
|
20230830,150700,10393905300,23850,23850,23850,23800,152
|
|
20230830,150600,10390285650,23850,23800,23850,23800,329
|
|
20230830,150500,10382455300,23800,23800,23850,23800,532
|
|
20230830,150400,10369792700,23850,23800,23850,23750,399
|
|
20230830,150300,10360291650,23800,23850,23850,23800,1113
|
|
20230830,150200,10333799850,23850,23800,23850,23800,75
|
|
20230830,150100,10332011200,23850,23850,23850,23850,41
|
|
20230830,150000,10331033350,23800,23850,23850,23800,160
|
|
20230830,145900,10327221900,23850,23850,23850,23800,408
|
|
20230830,145800,10317492100,23850,23850,23850,23800,268
|
|
20230830,145700,10311103800,23850,23850,23850,23800,238
|
|
20230830,145600,10305428000,23850,23850,23850,23800,1513
|
|
20230830,145500,10269393900,23800,23850,23900,23800,950
|
|
20230830,145400,10246736000,23900,23900,23900,23900,231
|
|
20230830,145300,10241215100,23900,23900,23900,23850,1409
|
|
20230830,145200,10207546500,23900,23900,23900,23850,252
|
|
20230830,145100,10201531350,23900,23850,23900,23850,218
|
|
20230830,145000,10196326300,23850,23850,23850,23850,537
|
|
20230830,144900,10183518850,23850,23900,23900,23850,107
|
|
20230830,144800,10180961600,23900,23850,23900,23850,473
|
|
20230830,144700,10169680500,23850,23850,23850,23800,858
|
|
20230830,144600,10149218250,23850,23850,23850,23800,354
|
|
20230830,144500,10140775600,23850,23850,23850,23800,461
|
|
20230830,144400,10129790250,23850,23850,23850,23800,1573
|
|
20230830,144300,10092339600,23850,23850,23850,23850,464
|
|
20230830,144200,10081273200,23850,23800,23850,23800,1156
|
|
20230830,144100,10053760300,23800,23800,23850,23800,1307
|
|
20230830,144000,10022653450,23800,23800,23800,23800,598
|
|
20230830,143900,10008421050,23750,23800,23800,23750,189
|
|
20230830,143800,10003923100,23750,23800,23800,23750,173
|
|
20230830,143700,9999805750,23750,23800,23800,23750,509
|
|
20230830,143600,9987691700,23800,23800,23800,23750,320
|
|
20230830,143500,9980084750,23800,23800,23800,23800,653
|
|
20230830,143400,9964543350,23800,23800,23800,23750,276
|
|
20230830,143300,9957974650,23800,23750,23800,23750,2376
|
|
20230830,143200,9901544600,23750,23750,23750,23750,332
|
|
20230830,143100,9893659600,23750,23750,23750,23700,187
|
|
20230830,143000,9889218600,23750,23750,23750,23750,427
|
|
20230830,142900,9879077350,23750,23700,23750,23700,2080
|
|
20230830,142800,9829781000,23700,23650,23700,23650,1219
|
|
20230830,142700,9800946050,23650,23600,23650,23600,51
|
|
20230830,142600,9799741050,23600,23600,23650,23600,253
|
|
20230830,142500,9793766750,23600,23650,23650,23600,174
|
|
20230830,142400,9789651750,23650,23650,23650,23650,121
|
|
20230830,142300,9786790100,23650,23650,23650,23650,1806
|
|
20230830,142200,9744078200,23650,23650,23650,23650,267
|
|
20230830,142100,9737763650,23650,23700,23700,23650,845
|
|
20230830,142000,9717777700,23650,23700,23700,23650,259
|
|
20230830,141900,9711644300,23700,23700,23700,23650,153
|
|
20230830,141800,9708021700,23700,23700,23700,23700,80
|
|
20230830,141700,9706125700,23700,23700,23700,23650,125
|
|
20230830,141600,9703164500,23650,23700,23700,23650,602
|
|
20230830,141500,9688904250,23700,23650,23700,23600,1131
|
|
20230830,141400,9662156050,23650,23650,23650,23650,1417
|
|
20230830,141300,9628644000,23600,23650,23650,23600,139
|
|
20230830,141200,9625359900,23600,23650,23650,23600,82
|
|
20230830,141100,9623420650,23650,23650,23650,23650,1197
|
|
20230830,141000,9595111600,23650,23650,23650,23600,443
|
|
20230830,140900,9584651700,23650,23650,23650,23600,219
|
|
20230830,140800,9579472400,23650,23700,23700,23600,720
|
|
20230830,140700,9562455700,23700,23650,23700,23650,551
|
|
20230830,140600,9549419550,23600,23600,23600,23600,71
|
|
20230830,140500,9547743950,23600,23600,23600,23550,690
|
|
20230830,140400,9531471550,23600,23600,23600,23600,1092
|
|
20230830,140300,9505700350,23600,23650,23650,23600,5101
|
|
20230830,140200,9385315100,23600,23650,23650,23600,2754
|
|
20230830,140100,9320277800,23650,23650,23650,23650,372
|
|
20230830,140000,9311480000,23650,23700,23700,23650,377
|
|
20230830,135900,9302554550,23700,23700,23700,23700,84
|
|
20230830,135800,9300563750,23700,23700,23700,23650,354
|
|
20230830,135700,9292185150,23700,23700,23700,23700,11
|
|
20230830,135600,9291924450,23650,23700,23700,23650,114
|
|
20230830,135500,9289223300,23700,23700,23700,23700,317
|
|
20230830,135400,9281710400,23700,23700,23700,23650,254
|
|
20230830,135300,9275694000,23700,23700,23750,23700,326
|
|
20230830,135200,9267966300,23700,23700,23700,23700,270
|
|
20230830,135100,9261567300,23700,23700,23700,23700,89
|
|
20230830,135000,9259458000,23700,23750,23750,23700,926
|
|
20230830,134900,9237507750,23750,23700,23750,23700,222
|
|
20230830,134800,9232245350,23700,23700,23700,23700,98
|
|
20230830,134700,9229922750,23700,23700,23700,23700,1351
|
|
20230830,134600,9197904050,23700,23750,23750,23700,2215
|
|
20230830,134500,9145403200,23750,23750,23750,23750,88
|
|
20230830,134400,9143313200,23750,23750,23750,23750,181
|
|
20230830,134300,9139014450,23750,23750,23750,23700,149
|
|
20230830,134200,9135475750,23750,23800,23800,23700,2286
|
|
20230830,134100,9081234850,23750,23800,23800,23750,451
|
|
20230830,134000,9070523550,23750,23800,23800,23750,121
|
|
20230830,133900,9067649750,23750,23800,23800,23750,41
|
|
20230830,133800,9066674550,23750,23800,23800,23750,177
|
|
20230830,133700,9062462800,23800,23800,23800,23800,133
|
|
20230830,133600,9059297400,23800,23800,23800,23800,728
|
|
20230830,133500,9041971000,23800,23750,23800,23750,552
|
|
20230830,133400,9028859900,23750,23750,23800,23750,701
|
|
20230830,133300,9012202050,23800,23750,23800,23750,250
|
|
20230830,133200,9006252750,23750,23800,23800,23750,148
|
|
20230830,133100,9002732350,23800,23750,23800,23750,76
|
|
20230830,133000,9000924900,23750,23750,23750,23750,151
|
|
20230830,132900,8997338650,23800,23800,23800,23750,81
|
|
20230830,132800,8995410900,23800,23800,23800,23800,297
|
|
20230830,132700,8988342300,23800,23800,23800,23750,360
|
|
20230830,132600,8979787800,23800,23800,23800,23800,1548
|
|
20230830,132500,8942945400,23850,23750,23850,23750,2117
|
|
20230830,132400,8892558700,23800,23800,23800,23800,208
|
|
20230830,132300,8887608300,23750,23750,23750,23750,107
|
|
20230830,132200,8885067050,23750,23800,23800,23750,87
|
|
20230830,132100,8882996750,23800,23750,23800,23750,117
|
|
20230830,132000,8880217000,23800,23800,23800,23750,239
|
|
20230830,131900,8874528850,23800,23750,23800,23750,149
|
|
20230830,131800,8870989950,23750,23800,23800,23750,31
|
|
20230830,131700,8870252300,23800,23800,23800,23800,339
|
|
20230830,131600,8862184100,23800,23800,23800,23750,2750
|
|
20230830,131500,8796769100,23750,23700,23750,23700,3238
|
|
20230830,131400,8719960850,23700,23700,23700,23700,201
|
|
20230830,131300,8715197150,23700,23650,23700,23600,1637
|
|
20230830,131200,8676462750,23650,23650,23650,23650,604
|
|
20230830,131100,8662178150,23650,23700,23700,23650,1098
|
|
20230830,131000,8636177300,23700,23700,23700,23700,1046
|
|
20230830,130900,8611387100,23700,23750,23750,23700,2524
|
|
20230830,130800,8551469200,23750,23800,23800,23750,166
|
|
20230830,130700,8547525700,23800,23800,23800,23750,673
|
|
20230830,130600,8531538550,23800,23800,23800,23800,56
|
|
20230830,130500,8530205750,23800,23800,23800,23800,1003
|
|
20230830,130400,8506334350,23800,23700,23800,23700,97
|
|
20230830,130300,8504032250,23700,23750,23750,23700,62
|
|
20230830,130200,8502562450,23750,23750,23800,23700,667
|
|
20230830,130100,8486731200,23750,23800,23800,23750,444
|
|
20230830,130000,8476185150,23800,23750,23800,23750,6
|
|
20230830,125900,8476042600,23750,23750,23750,23700,770
|
|
20230830,125800,8457755250,23700,23750,23750,23700,1892
|
|
20230830,125700,8412821500,23750,23750,23800,23750,90
|
|
20230830,125600,8410681350,23750,23750,23750,23750,262
|
|
20230830,125500,8404458850,23750,23800,23800,23750,175
|
|
20230830,125400,8400299600,23750,23800,23850,23750,88
|
|
20230830,125300,8398204200,23800,23800,23850,23800,514
|
|
20230830,125200,8385970950,23800,23850,23850,23800,398
|
|
20230830,125100,8376493500,23800,23800,23850,23800,338
|
|
20230830,125000,8368449000,23850,23850,23850,23850,60
|
|
20230830,124900,8367018000,23850,23850,23850,23850,1
|
|
20230830,124800,8366994150,23800,23800,23800,23800,1827
|
|
20230830,124700,8323511550,23850,23800,23850,23800,39
|
|
20230830,124600,8322581600,23800,23800,23800,23800,350
|
|
20230830,124500,8314251600,23800,23850,23850,23800,588
|
|
20230830,124400,8300246050,23850,23850,23850,23850,0
|
|
20230830,124300,8300246050,23850,23850,23850,23850,42
|
|
20230830,124200,8299244350,23850,23850,23900,23850,114
|
|
20230830,124100,8296525000,23850,23850,23900,23800,754
|
|
20230830,124000,8278546450,23850,23850,23900,23800,1415
|
|
20230830,123900,8244796400,23850,23950,23950,23850,963
|
|
20230830,123800,8221773600,23950,24000,24000,23950,238
|
|
20230830,123700,8216073250,24000,23950,24000,23950,43
|
|
20230830,123600,8215043100,23950,24000,24000,23950,1480
|
|
20230830,123500,8179570850,24000,23950,24000,23900,741
|
|
20230830,123400,8161823850,23950,24000,24000,23950,650
|
|
20230830,123300,8146246200,24000,23950,24000,23900,1732
|
|
20230830,123200,8104743600,23900,23850,23900,23850,1317
|
|
20230830,123100,8073276200,23900,23800,23900,23800,391
|
|
20230830,123000,8063954950,23850,23850,23850,23850,33
|
|
20230830,122900,8063167900,23800,23800,23900,23800,541
|
|
20230830,122800,8050284400,23850,23850,23850,23850,51
|
|
20230830,122700,8049068050,23850,23900,23900,23800,593
|
|
20230830,122600,8034926150,23850,23900,23900,23850,158
|
|
20230830,122500,8031154450,23900,23900,23900,23850,207
|
|
20230830,122400,8026217200,23900,23900,23900,23850,18
|
|
20230830,122300,8025787650,23850,23950,23950,23850,968
|
|
20230830,122200,8002649450,23900,23900,23950,23900,40
|
|
20230830,122100,8001692200,23900,23900,23950,23900,358
|
|
20230830,122000,7993120550,23950,23950,23950,23950,7
|
|
20230830,121900,7992952900,23950,23950,23950,23900,222
|
|
20230830,121800,7987644150,23900,23950,23950,23900,245
|
|
20230830,121700,7981776600,23950,24000,24000,23950,411
|
|
20230830,121600,7971931850,24000,23900,24000,23900,1041
|
|
20230830,121500,7947005850,23900,23900,23950,23900,169
|
|
20230830,121400,7942965200,23900,23950,23950,23900,597
|
|
20230830,121300,7928669050,23950,23950,23950,23950,561
|
|
20230830,121200,7915233100,23950,23950,24000,23950,266
|
|
20230830,121100,7908854750,24000,23950,24000,23950,62
|
|
20230830,121000,7907369800,23950,23950,23950,23950,617
|
|
20230830,120900,7892592650,23950,24000,24000,23950,709
|
|
20230830,120800,7875580350,24000,23800,24000,23800,8682
|
|
20230830,120700,7667724950,23800,23850,23850,23800,12
|
|
20230830,120600,7667439250,23850,23800,23850,23800,267
|
|
20230830,120500,7661076350,23900,23900,23900,23850,234
|
|
20230830,120400,7655486250,23850,23900,23950,23850,1057
|
|
20230830,120300,7630223850,23900,23800,23900,23800,3235
|
|
20230830,120200,7553027050,23750,23800,23800,23750,616
|
|
20230830,120100,7538367200,23800,23800,23850,23800,428
|
|
20230830,120000,7528170950,23850,23800,23850,23800,499
|
|
20230830,115900,7516292700,23800,23800,23800,23750,1398
|
|
20230830,115800,7483022800,23800,23800,23800,23750,785
|
|
20230830,115700,7464340200,23800,23800,23800,23800,888
|
|
20230830,115600,7443205800,23800,23750,23850,23750,156
|
|
20230830,115500,7439493000,23800,23800,23800,23750,1124
|
|
20230830,115400,7412742150,23750,23750,23800,23750,720
|
|
20230830,115300,7395640700,23750,23800,23800,23750,500
|
|
20230830,115200,7383760050,23800,23800,23850,23800,1359
|
|
20230830,115100,7351415600,23850,23800,23850,23750,786
|
|
20230830,115000,7332707800,23700,23750,23750,23700,711
|
|
20230830,114900,7315825450,23750,23900,23900,23750,6323
|
|
20230830,114800,7165036800,23900,23950,23950,23900,459
|
|
20230830,114700,7154066400,23950,23950,23950,23900,185
|
|
20230830,114600,7149642500,23950,23950,23950,23950,191
|
|
20230830,114500,7145068050,24000,23950,24000,23900,1856
|
|
20230830,114400,7100621300,23900,23900,23950,23900,302
|
|
20230830,114300,7093390250,23900,23950,23950,23900,1227
|
|
20230830,114200,7064007800,23950,23950,24000,23950,419
|
|
20230830,114100,7053972650,23950,23950,24000,23900,2890
|
|
20230830,114000,6984796400,23950,23850,24000,23850,3368
|
|
20230830,113900,6904158350,23850,23900,23950,23850,1009
|
|
20230830,113800,6880060750,23950,23950,24000,23900,1755
|
|
20230830,113700,6838021500,23950,23950,24000,23950,3758
|
|
20230830,113600,6747994700,23950,23900,23950,23850,3875
|
|
20230830,113500,6655241800,23850,23950,23950,23850,3342
|
|
20230830,113400,6575317450,23950,23850,23950,23850,7679
|
|
20230830,113300,6391518300,23900,23900,23900,23850,3591
|
|
20230830,113200,6305693550,23900,23950,23950,23850,1621
|
|
20230830,113100,6266914500,23950,23900,24000,23900,13400
|
|
20230830,113000,5946171050,23800,23750,23900,23700,11271
|
|
20230830,112900,5677778800,23700,23700,23750,23700,1296
|
|
20230830,112800,5647055200,23650,23650,23700,23600,4169
|
|
20230830,112700,5548459750,23650,23700,23700,23650,268
|
|
20230830,112600,5542117350,23700,23650,23700,23650,2747
|
|
20230830,112500,5477015650,23700,23650,23700,23650,1274
|
|
20230830,112400,5446879050,23650,23650,23700,23650,353
|
|
20230830,112300,5438528450,23700,23650,23700,23600,608
|
|
20230830,112200,5424132900,23700,23600,23700,23600,665
|
|
20230830,112100,5408385050,23650,23650,23650,23650,373
|
|
20230830,112000,5399563600,23700,23650,23700,23650,791
|
|
20230830,111900,5380824500,23650,23700,23700,23600,1734
|
|
20230830,111800,5339815000,23650,23700,23700,23650,1874
|
|
20230830,111700,5295475100,23700,23700,23750,23650,3967
|
|
20230830,111600,5201414250,23750,23650,23800,23650,14517
|
|
20230830,111500,4856961550,23700,23650,23700,23600,4789
|
|
20230830,111400,4743635550,23650,23550,23650,23550,4318
|
|
20230830,111300,4641758850,23550,23350,23550,23300,21699
|
|
20230830,111200,4133094250,23300,23300,23350,23250,734
|
|
20230830,111100,4115984750,23250,23300,23300,23250,1007
|
|
20230830,111000,4092522050,23300,23200,23350,23200,10594
|
|
20230830,110900,3846247350,23200,23200,23200,23200,1062
|
|
20230830,110800,3821608950,23200,23150,23200,23150,487
|
|
20230830,110700,3810310950,23150,23150,23200,23150,383
|
|
20230830,110600,3801444450,23150,23150,23150,23100,703
|
|
20230830,110500,3785185000,23150,23100,23150,23100,253
|
|
20230830,110400,3779329300,23100,23150,23150,23100,1759
|
|
20230830,110300,3738609700,23100,23100,23100,23100,613
|
|
20230830,110200,3724449400,23150,23100,23150,23100,164
|
|
20230830,110100,3720654750,23100,23150,23150,23100,1104
|
|
20230830,110000,3695152200,23150,23150,23200,23150,2942
|
|
20230830,105900,3627044800,23150,23150,23150,23100,446
|
|
20230830,105800,3616720400,23150,23100,23150,23100,1557
|
|
20230830,105700,3580752350,23050,23050,23100,23050,2150
|
|
20230830,105600,3531138950,23050,23050,23050,23050,405
|
|
20230830,105500,3521803700,23050,23000,23050,23000,375
|
|
20230830,105400,3513174150,23050,23050,23050,23050,190
|
|
20230830,105300,3508794650,23050,23050,23050,23050,686
|
|
20230830,105200,3492982350,23100,23100,23100,23050,369
|
|
20230830,105100,3484463450,23100,23050,23100,23050,713
|
|
20230830,105000,3468027300,23050,23050,23050,23050,48
|
|
20230830,104900,3466920900,23050,23100,23100,23050,271
|
|
20230830,104800,3460660850,23100,23100,23100,23050,159
|
|
20230830,104700,3456988050,23050,23000,23100,23000,4629
|
|
20230830,104600,3350435650,22950,22950,22950,22950,10
|
|
20230830,104500,3350206150,23000,23000,23000,23000,125
|
|
20230830,104400,3347331150,23000,23000,23000,23000,121
|
|
20230830,104300,3344548150,23000,22950,23000,22950,11
|
|
20230830,104200,3344295650,23000,22950,23000,22950,1013
|
|
20230830,104100,3321047100,22900,22900,22950,22900,35
|
|
20230830,104000,3320244700,22900,22950,22950,22900,24
|
|
20230830,103900,3319694900,22900,22900,22950,22900,188
|
|
20230830,103800,3315388700,22900,22900,22950,22900,48
|
|
20230830,103700,3314289150,22950,22900,22950,22900,164
|
|
20230830,103600,3310532300,22950,22900,22950,22900,104
|
|
20230830,103500,3308146000,22900,22900,22900,22850,2025
|
|
20230830,103400,3261835100,22950,22900,22950,22900,27
|
|
20230830,103300,3261215500,22900,22900,22900,22900,22
|
|
20230830,103200,3260711700,22950,22900,22950,22900,835
|
|
20230830,103100,3241590150,22900,22900,22950,22900,165
|
|
20230830,103000,3237809150,22950,22950,22950,22900,117
|
|
20230830,102900,3235124050,22950,22950,22950,22950,533
|
|
20230830,102800,3222891700,22950,22900,22950,22900,494
|
|
20230830,102700,3211579050,22900,22900,22900,22850,35
|
|
20230830,102600,3210778050,22850,22900,22900,22850,81
|
|
20230830,102500,3208927000,22900,22950,22950,22900,1362
|
|
20230830,102400,3177735200,22950,22950,22950,22950,111
|
|
20230830,102300,3175187750,22900,22950,23000,22900,1262
|
|
20230830,102200,3146271500,22950,23000,23000,22950,132
|
|
20230830,102100,3143237050,23000,23000,23000,23000,10
|
|
20230830,102000,3143007050,23000,23000,23000,23000,607
|
|
20230830,101900,3129046050,23000,23000,23000,22950,1115
|
|
20230830,101800,3103403550,23000,23000,23000,23000,140
|
|
20230830,101700,3100183550,23000,23050,23050,23000,1382
|
|
20230830,101600,3068392050,23000,23000,23000,23000,115
|
|
20230830,101500,3065747050,23000,22900,23000,22850,5016
|
|
20230830,101400,2950754150,22900,22900,22900,22850,229
|
|
20230830,101300,2945520500,22900,23000,23000,22900,2449
|
|
20230830,101200,2889408450,22950,22950,23000,22950,435
|
|
20230830,101100,2879420100,22950,22950,23000,22950,216
|
|
20230830,101000,2874462400,23000,22950,23000,22950,252
|
|
20230830,100900,2868666500,22950,23000,23000,22950,503
|
|
20230830,100800,2857108600,23000,23050,23050,23000,535
|
|
20230830,100700,2844782850,23000,23050,23050,23000,921
|
|
20230830,100600,2823597400,23050,23050,23050,23000,108
|
|
20230830,100500,2821108250,23050,23050,23050,23000,267
|
|
20230830,100400,2814953950,23000,23050,23100,23000,2652
|
|
20230830,100300,2753824900,23000,23000,23000,23000,547
|
|
20230830,100200,2741243900,23000,23000,23000,23000,61
|
|
20230830,100100,2739840900,23000,23050,23050,23000,1077
|
|
20230830,100000,2715069850,23000,23050,23050,23000,172
|
|
20230830,095900,2711113800,23050,23000,23050,23000,164
|
|
20230830,095800,2707340600,23050,22950,23050,22950,1583
|
|
20230830,095700,2670926200,22950,22950,22950,22900,1245
|
|
20230830,095600,2642366500,22950,22950,22950,22950,37
|
|
20230830,095500,2641517350,22950,22900,22950,22900,222
|
|
20230830,095400,2636432450,22900,22900,22900,22850,569
|
|
20230830,095300,2623402950,22900,22900,22900,22900,634
|
|
20230830,095200,2608884350,22900,22900,22950,22900,286
|
|
20230830,095100,2602334000,22900,22900,22900,22900,181
|
|
20230830,095000,2598189100,22950,22900,22950,22900,2
|
|
20230830,094900,2598143250,22900,22900,22900,22850,593
|
|
20230830,094800,2584564400,22850,22850,22850,22850,71
|
|
20230830,094700,2582942050,22850,22850,22900,22850,502
|
|
20230830,094600,2571457750,22850,22900,22900,22850,169
|
|
20230830,094500,2567588250,22850,22850,22900,22850,276
|
|
20230830,094400,2561275050,22850,22850,22850,22850,878
|
|
20230830,094300,2541212750,22800,22900,22900,22800,2519
|
|
20230830,094200,2483653650,22900,23000,23000,22850,3324
|
|
20230830,094100,2407455450,22950,23000,23000,22950,93
|
|
20230830,094000,2405318450,23000,22950,23000,22950,194
|
|
20230830,093900,2400862000,22950,22950,23000,22950,186
|
|
20230830,093800,2396591200,23000,23000,23000,23000,137
|
|
20230830,093700,2393440200,23000,23000,23000,22950,197
|
|
20230830,093600,2388909250,23000,23000,23050,23000,324
|
|
20230830,093500,2381457200,23050,23100,23100,22950,936
|
|
20230830,093400,2359914850,23100,23100,23100,23050,2695
|
|
20230830,093300,2297710350,23100,23100,23100,23050,370
|
|
20230830,093200,2289180000,23050,23000,23100,23000,1847
|
|
20230830,093100,2246673800,23000,22950,23000,22950,163
|
|
20230830,093000,2242929650,22950,23000,23050,22950,789
|
|
20230830,092900,2224784950,23000,23000,23050,23000,387
|
|
20230830,092800,2215883650,23000,23050,23100,23000,592
|
|
20230830,092700,2202249000,23050,23100,23100,23050,669
|
|
20230830,092600,2186796500,23050,23000,23100,23000,482
|
|
20230830,092500,2175679200,23000,23000,23000,22950,2460
|
|
20230830,092400,2119162050,23000,23000,23000,22950,1141
|
|
20230830,092300,2092936650,23000,23150,23200,22950,2642
|
|
20230830,092200,2032085500,23200,23100,23250,23100,5195
|
|
20230830,092100,1911563800,23150,23050,23150,23050,2684
|
|
20230830,092000,1849531150,23050,23050,23100,23000,3703
|
|
20230830,091900,1764289000,23000,23000,23050,22950,4086
|
|
20230830,091800,1670314950,23000,22850,23000,22850,6328
|
|
20230830,091700,1525212850,22850,22700,22850,22700,6509
|
|
20230830,091600,1377054050,22650,22600,22650,22600,1421
|
|
20230830,091500,1344910200,22600,22550,22600,22550,299
|
|
20230830,091400,1338167150,22550,22500,22550,22500,174
|
|
20230830,091300,1334246000,22500,22500,22550,22500,801
|
|
20230830,091200,1316217200,22500,22550,22550,22500,800
|
|
20230830,091100,1298216350,22550,22650,22700,22550,2638
|
|
20230830,091000,1238522450,22650,22600,22700,22600,2265
|
|
20230830,090900,1187141000,22650,22600,22750,22600,7161
|
|
20230830,090800,1024794400,22600,22750,22750,22600,4541
|
|
20230830,090700,921750900,22750,22650,22750,22650,4304
|
|
20230830,090600,823897450,22650,22700,22750,22600,2083
|
|
20230830,090500,776641500,22700,22300,22750,22300,11263
|
|
20230830,090400,522575650,22400,22400,22450,22300,1168
|
|
20230830,090300,496438400,22400,22500,22500,22400,1585
|
|
20230830,090200,460837950,22500,22500,22550,22450,2335
|
|
20230830,090100,408290950,22500,22500,22600,22450,6881
|
|
20230830,090000,253385000,22450,22400,22450,22300,11316
|