594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185100,3493233700,24650,24650,24650,24650,8161
|
|
20230728,185000,3493233700,24650,24650,24650,24650,0
|
|
20230728,184900,3493233700,24650,24650,24650,24650,0
|
|
20230728,184800,3493233700,24650,24650,24650,24650,0
|
|
20230728,184700,3493233700,24650,24650,24650,24650,0
|
|
20230728,184600,3493233700,24650,24650,24650,24650,0
|
|
20230728,184500,3493233700,24650,24650,24650,24650,0
|
|
20230728,184400,3493233700,24650,24650,24650,24650,0
|
|
20230728,184300,3493233700,24650,24650,24650,24650,0
|
|
20230728,184200,3493233700,24650,24650,24650,24650,0
|
|
20230728,184100,3493233700,24650,24650,24650,24650,0
|
|
20230728,184000,3493233700,24650,24650,24650,24650,0
|
|
20230728,183900,3493233700,24650,24650,24650,24650,0
|
|
20230728,183800,3493233700,24650,24650,24650,24650,0
|
|
20230728,183700,3493233700,24650,24650,24650,24650,0
|
|
20230728,183600,3493233700,24650,24650,24650,24650,0
|
|
20230728,183500,3493233700,24650,24650,24650,24650,0
|
|
20230728,183400,3493233700,24650,24650,24650,24650,0
|
|
20230728,183300,3493233700,24650,24650,24650,24650,0
|
|
20230728,183200,3493233700,24650,24650,24650,24650,0
|
|
20230728,183100,3493233700,24650,24650,24650,24650,0
|
|
20230728,183000,3493233700,24650,24650,24650,24650,0
|
|
20230728,182900,3493233700,24650,24650,24650,24650,0
|
|
20230728,182800,3493233700,24650,24650,24650,24650,0
|
|
20230728,182700,3493233700,24650,24650,24650,24650,0
|
|
20230728,182600,3493233700,24650,24650,24650,24650,0
|
|
20230728,182500,3493233700,24650,24650,24650,24650,0
|
|
20230728,182400,3493233700,24650,24650,24650,24650,0
|
|
20230728,182300,3493233700,24650,24650,24650,24650,0
|
|
20230728,182200,3493233700,24650,24650,24650,24650,0
|
|
20230728,182100,3493233700,24650,24650,24650,24650,8161
|
|
20230728,182000,3493233700,24650,24650,24650,24650,0
|
|
20230728,181900,3493233700,24650,24650,24650,24650,0
|
|
20230728,181800,3493233700,24650,24650,24650,24650,0
|
|
20230728,181700,3493233700,24650,24650,24650,24650,0
|
|
20230728,181600,3493233700,24650,24650,24650,24650,0
|
|
20230728,181500,3493233700,24650,24650,24650,24650,0
|
|
20230728,181400,3493233700,24650,24650,24650,24650,0
|
|
20230728,181300,3493233700,24650,24650,24650,24650,0
|
|
20230728,181200,3493233700,24650,24650,24650,24650,0
|
|
20230728,181100,3493233700,24650,24650,24650,24650,0
|
|
20230728,181000,3493233700,24650,24650,24650,24650,0
|
|
20230728,180900,3493233700,24650,24650,24650,24650,0
|
|
20230728,180800,3493233700,24650,24650,24650,24650,0
|
|
20230728,180700,3493233700,24650,24650,24650,24650,0
|
|
20230728,180600,3493233700,24650,24650,24650,24650,0
|
|
20230728,180500,3493233700,24650,24650,24650,24650,0
|
|
20230728,180400,3493233700,24650,24650,24650,24650,0
|
|
20230728,180300,3493233700,24650,24650,24650,24650,0
|
|
20230728,180200,3493233700,24650,24650,24650,24650,0
|
|
20230728,180100,3493233700,24650,24650,24650,24650,0
|
|
20230728,180000,3493233700,24650,24650,24650,24650,0
|
|
20230728,175900,3493233700,24650,24650,24650,24650,0
|
|
20230728,175800,3493233700,24650,24650,24650,24650,0
|
|
20230728,175700,3493233700,24650,24650,24650,24650,0
|
|
20230728,175600,3493233700,24650,24650,24650,24650,0
|
|
20230728,175500,3493233700,24650,24650,24650,24650,0
|
|
20230728,175400,3493233700,24650,24650,24650,24650,0
|
|
20230728,175300,3493233700,24650,24650,24650,24650,0
|
|
20230728,175200,3493233700,24650,24650,24650,24650,0
|
|
20230728,175100,3493233700,24650,24650,24650,24650,8161
|
|
20230728,175000,3493233700,24650,24650,24650,24650,0
|
|
20230728,174900,3493233700,24650,24650,24650,24650,0
|
|
20230728,174800,3493233700,24650,24650,24650,24650,0
|
|
20230728,174700,3493233700,24650,24650,24650,24650,0
|
|
20230728,174600,3493233700,24650,24650,24650,24650,0
|
|
20230728,174500,3493233700,24650,24650,24650,24650,0
|
|
20230728,174400,3493233700,24650,24650,24650,24650,0
|
|
20230728,174300,3493233700,24650,24650,24650,24650,0
|
|
20230728,174200,3493233700,24650,24650,24650,24650,0
|
|
20230728,174100,3493233700,24650,24650,24650,24650,0
|
|
20230728,174000,3493233700,24650,24650,24650,24650,0
|
|
20230728,173900,3493233700,24650,24650,24650,24650,0
|
|
20230728,173800,3493233700,24650,24650,24650,24650,0
|
|
20230728,173700,3493233700,24650,24650,24650,24650,0
|
|
20230728,173600,3493233700,24650,24650,24650,24650,0
|
|
20230728,173500,3493233700,24650,24650,24650,24650,0
|
|
20230728,173400,3493233700,24650,24650,24650,24650,0
|
|
20230728,173300,3493233700,24650,24650,24650,24650,0
|
|
20230728,173200,3493233700,24650,24650,24650,24650,0
|
|
20230728,173100,3493233700,24650,24650,24650,24650,0
|
|
20230728,173000,3493233700,24650,24650,24650,24650,0
|
|
20230728,172900,3493233700,24650,24650,24650,24650,0
|
|
20230728,172800,3493233700,24650,24650,24650,24650,0
|
|
20230728,172700,3493233700,24650,24650,24650,24650,0
|
|
20230728,172600,3493233700,24650,24650,24650,24650,0
|
|
20230728,172500,3493233700,24650,24650,24650,24650,0
|
|
20230728,172400,3493233700,24650,24650,24650,24650,0
|
|
20230728,172300,3493233700,24650,24650,24650,24650,0
|
|
20230728,172200,3493233700,24650,24650,24650,24650,0
|
|
20230728,172100,3493233700,24650,24650,24650,24650,8161
|
|
20230728,172000,3493233700,24650,24650,24650,24650,0
|
|
20230728,171900,3493233700,24650,24650,24650,24650,0
|
|
20230728,171800,3493233700,24650,24650,24650,24650,0
|
|
20230728,171700,3493233700,24650,24650,24650,24650,0
|
|
20230728,171600,3493233700,24650,24650,24650,24650,0
|
|
20230728,171500,3493233700,24650,24650,24650,24650,0
|
|
20230728,171400,3493233700,24650,24650,24650,24650,0
|
|
20230728,171300,3493233700,24650,24650,24650,24650,0
|
|
20230728,171200,3493233700,24650,24650,24650,24650,0
|
|
20230728,171100,3493233700,24650,24650,24650,24650,0
|
|
20230728,171000,3493233700,24650,24650,24650,24650,0
|
|
20230728,170900,3493233700,24650,24650,24650,24650,0
|
|
20230728,170800,3493233700,24650,24650,24650,24650,0
|
|
20230728,170700,3493233700,24650,24650,24650,24650,0
|
|
20230728,170600,3493233700,24650,24650,24650,24650,0
|
|
20230728,170500,3493233700,24650,24650,24650,24650,0
|
|
20230728,170400,3493233700,24650,24650,24650,24650,0
|
|
20230728,170300,3493233700,24650,24650,24650,24650,0
|
|
20230728,170200,3493233700,24650,24650,24650,24650,0
|
|
20230728,170100,3493233700,24650,24650,24650,24650,0
|
|
20230728,170000,3493233700,24650,24650,24650,24650,0
|
|
20230728,165900,3493233700,24650,24650,24650,24650,0
|
|
20230728,165800,3493233700,24650,24650,24650,24650,0
|
|
20230728,165700,3493233700,24650,24650,24650,24650,0
|
|
20230728,165600,3493233700,24650,24650,24650,24650,0
|
|
20230728,165500,3493233700,24650,24650,24650,24650,0
|
|
20230728,165400,3493233700,24650,24650,24650,24650,0
|
|
20230728,165300,3493233700,24650,24650,24650,24650,0
|
|
20230728,165200,3493233700,24650,24650,24650,24650,0
|
|
20230728,165100,3493233700,24650,24650,24650,24650,8161
|
|
20230728,165000,3493233700,24650,24650,24650,24650,0
|
|
20230728,164900,3493233700,24650,24650,24650,24650,0
|
|
20230728,164800,3493233700,24650,24650,24650,24650,0
|
|
20230728,164700,3493233700,24650,24650,24650,24650,0
|
|
20230728,164600,3493233700,24650,24650,24650,24650,0
|
|
20230728,164500,3493233700,24650,24650,24650,24650,0
|
|
20230728,164400,3493233700,24650,24650,24650,24650,0
|
|
20230728,164300,3493233700,24650,24650,24650,24650,0
|
|
20230728,164200,3493233700,24650,24650,24650,24650,0
|
|
20230728,164100,3493233700,24650,24650,24650,24650,0
|
|
20230728,164000,3493233700,24650,24650,24650,24650,0
|
|
20230728,163900,3493233700,24650,24650,24650,24650,0
|
|
20230728,163800,3493233700,24650,24650,24650,24650,0
|
|
20230728,163700,3493233700,24650,24650,24650,24650,0
|
|
20230728,163600,3493233700,24650,24650,24650,24650,0
|
|
20230728,163500,3493233700,24650,24650,24650,24650,0
|
|
20230728,163400,3493233700,24650,24650,24650,24650,0
|
|
20230728,163300,3493233700,24650,24650,24650,24650,0
|
|
20230728,163200,3493233700,24650,24650,24650,24650,0
|
|
20230728,163100,3493233700,24650,24650,24650,24650,0
|
|
20230728,163000,3493233700,24650,24650,24650,24650,0
|
|
20230728,162900,3493233700,24650,24650,24650,24650,0
|
|
20230728,162800,3493233700,24650,24650,24650,24650,0
|
|
20230728,162700,3493233700,24650,24650,24650,24650,0
|
|
20230728,162600,3493233700,24650,24650,24650,24650,0
|
|
20230728,162500,3493233700,24650,24650,24650,24650,0
|
|
20230728,162400,3493233700,24650,24650,24650,24650,0
|
|
20230728,162300,3493233700,24650,24650,24650,24650,0
|
|
20230728,162200,3493233700,24650,24650,24650,24650,0
|
|
20230728,162100,3493233700,24650,24650,24650,24650,8161
|
|
20230728,162000,3493233700,24650,24650,24650,24650,0
|
|
20230728,161900,3493233700,24650,24650,24650,24650,0
|
|
20230728,161800,3493233700,24650,24650,24650,24650,0
|
|
20230728,161700,3493233700,24650,24650,24650,24650,0
|
|
20230728,161600,3493233700,24650,24650,24650,24650,0
|
|
20230728,161500,3493233700,24650,24650,24650,24650,0
|
|
20230728,161400,3493233700,24650,24650,24650,24650,0
|
|
20230728,161300,3493233700,24650,24650,24650,24650,0
|
|
20230728,161200,3493233700,24650,24650,24650,24650,0
|
|
20230728,161100,3493233700,24650,24650,24650,24650,0
|
|
20230728,161000,3493233700,24650,24650,24650,24650,0
|
|
20230728,160900,3493233700,24650,24650,24650,24650,0
|
|
20230728,160800,3493233700,24650,24650,24650,24650,0
|
|
20230728,160700,3493233700,24650,24650,24650,24650,0
|
|
20230728,160600,3493233700,24650,24650,24650,24650,0
|
|
20230728,160500,3493233700,24650,24650,24650,24650,0
|
|
20230728,160400,3493233700,24650,24650,24650,24650,0
|
|
20230728,160300,3493233700,24650,24650,24650,24650,0
|
|
20230728,160200,3493233700,24650,24650,24650,24650,0
|
|
20230728,160100,3493233700,24650,24650,24650,24650,0
|
|
20230728,160000,3493233700,24650,24650,24650,24650,0
|
|
20230728,155900,3493233700,24650,24650,24650,24650,0
|
|
20230728,155800,3493233700,24650,24650,24650,24650,0
|
|
20230728,155700,3493233700,24650,24650,24650,24650,0
|
|
20230728,155600,3493233700,24650,24650,24650,24650,0
|
|
20230728,155500,3493233700,24650,24650,24650,24650,0
|
|
20230728,155400,3493233700,24650,24650,24650,24650,0
|
|
20230728,155300,3493233700,24650,24650,24650,24650,0
|
|
20230728,155200,3493233700,24650,24650,24650,24650,0
|
|
20230728,155100,3493233700,24650,24650,24650,24650,8161
|
|
20230728,155000,3493233700,24650,24650,24650,24650,0
|
|
20230728,154900,3493233700,24650,24650,24650,24650,0
|
|
20230728,154800,3493233700,24650,24650,24650,24650,0
|
|
20230728,154700,3493233700,24650,24650,24650,24650,0
|
|
20230728,154600,3493233700,24650,24650,24650,24650,0
|
|
20230728,154500,3493233700,24650,24650,24650,24650,0
|
|
20230728,154400,3493233700,24650,24650,24650,24650,0
|
|
20230728,154300,3493233700,24650,24650,24650,24650,0
|
|
20230728,154200,3493233700,24650,24650,24650,24650,0
|
|
20230728,154100,3493233700,24650,24650,24650,24650,0
|
|
20230728,154000,3493233700,24650,24650,24650,24650,0
|
|
20230728,153900,3493233700,24650,24650,24650,24650,0
|
|
20230728,153800,3493233700,24650,24650,24650,24650,0
|
|
20230728,153700,3493233700,24650,24650,24650,24650,0
|
|
20230728,153600,3493233700,24650,24650,24650,24650,0
|
|
20230728,153500,3493233700,24650,24650,24650,24650,0
|
|
20230728,153400,3493233700,24650,24650,24650,24650,0
|
|
20230728,153300,3493233700,24650,24650,24650,24650,0
|
|
20230728,153200,3493233700,24650,24650,24650,24650,0
|
|
20230728,153100,3493233700,24650,24650,24650,24650,0
|
|
20230728,153000,3493233700,24650,24650,24650,24650,8161
|
|
20230728,152900,3292065050,24600,24600,24600,24600,0
|
|
20230728,152800,3292065050,24600,24600,24600,24600,0
|
|
20230728,152700,3292065050,24600,24600,24600,24600,0
|
|
20230728,152600,3292065050,24600,24600,24600,24600,0
|
|
20230728,152500,3292065050,24600,24600,24600,24600,0
|
|
20230728,152400,3292065050,24600,24600,24600,24600,0
|
|
20230728,152300,3292065050,24600,24600,24600,24600,0
|
|
20230728,152200,3292065050,24600,24600,24600,24600,0
|
|
20230728,152100,3292065050,24600,24600,24600,24600,0
|
|
20230728,152000,3292065050,24600,24600,24600,24600,0
|
|
20230728,151900,3292065050,24600,24500,24600,24500,648
|
|
20230728,151800,3276137400,24500,24550,24550,24500,121
|
|
20230728,151700,3273167250,24500,24500,24550,24500,790
|
|
20230728,151600,3253806900,24500,24550,24600,24500,2500
|
|
20230728,151500,3192484250,24550,24550,24600,24450,1831
|
|
20230728,151400,3147529700,24550,24500,24550,24450,2564
|
|
20230728,151300,3084697700,24450,24400,24500,24400,1050
|
|
20230728,151200,3059026750,24450,24450,24450,24450,734
|
|
20230728,151100,3041080450,24400,24400,24400,24350,350
|
|
20230728,151000,3032540500,24350,24350,24400,24350,1042
|
|
20230728,150900,3007133750,24350,24400,24400,24350,197
|
|
20230728,150800,3002329300,24400,24400,24400,24400,82
|
|
20230728,150700,3000328500,24400,24350,24400,24300,161
|
|
20230728,150600,2996403950,24300,24350,24350,24300,18
|
|
20230728,150500,2995966500,24300,24350,24350,24300,2046
|
|
20230728,150400,2946218450,24400,24400,24400,24400,101
|
|
20230728,150300,2943754050,24350,24400,24400,24350,253
|
|
20230728,150200,2937581050,24400,24400,24450,24400,328
|
|
20230728,150100,2929567800,24400,24450,24450,24400,364
|
|
20230728,150000,2920668600,24450,24450,24500,24450,1107
|
|
20230728,145900,2893602250,24450,24500,24500,24450,834
|
|
20230728,145800,2873174750,24500,24450,24500,24450,271
|
|
20230728,145700,2866536850,24450,24450,24500,24400,428
|
|
20230728,145600,2856070400,24450,24500,24500,24450,886
|
|
20230728,145500,2834389950,24450,24450,24500,24450,1607
|
|
20230728,145400,2795070350,24450,24450,24450,24400,462
|
|
20230728,145300,2783775000,24400,24450,24450,24400,389
|
|
20230728,145200,2774268950,24450,24400,24450,24400,96
|
|
20230728,145100,2771922150,24450,24400,24450,24400,379
|
|
20230728,145000,2762671900,24350,24350,24400,24350,273
|
|
20230728,144900,2756015450,24400,24400,24400,24400,152
|
|
20230728,144800,2752306650,24400,24350,24400,24350,565
|
|
20230728,144700,2738532350,24350,24400,24400,24350,177
|
|
20230728,144600,2734213850,24350,24350,24400,24350,182
|
|
20230728,144500,2729773950,24400,24350,24400,24350,604
|
|
20230728,144400,2715050050,24350,24350,24350,24250,1556
|
|
20230728,144300,2677235600,24400,24400,24400,24350,347
|
|
20230728,144200,2668769050,24400,24350,24400,24350,692
|
|
20230728,144100,2651891700,24400,24350,24400,24350,289
|
|
20230728,144000,2644841650,24400,24400,24400,24350,405
|
|
20230728,143900,2634964900,24400,24350,24400,24300,464
|
|
20230728,143800,2623645950,24350,24350,24400,24350,887
|
|
20230728,143700,2602044700,24350,24300,24350,24300,335
|
|
20230728,143600,2593892500,24350,24300,24350,24300,550
|
|
20230728,143500,2580507750,24350,24300,24350,24300,299
|
|
20230728,143400,2573227400,24300,24350,24350,24300,300
|
|
20230728,143300,2565924000,24350,24350,24350,24300,459
|
|
20230728,143200,2554750600,24300,24350,24350,24300,272
|
|
20230728,143100,2548128200,24350,24350,24350,24300,420
|
|
20230728,143000,2537901600,24350,24300,24350,24300,381
|
|
20230728,142900,2528640650,24300,24350,24350,24300,331
|
|
20230728,142800,2520581950,24400,24300,24400,24300,97
|
|
20230728,142700,2518215450,24300,24300,24400,24300,1277
|
|
20230728,142600,2487116700,24300,24300,24350,24300,357
|
|
20230728,142500,2478436600,24300,24350,24350,24300,464
|
|
20230728,142400,2467138300,24300,24350,24350,24300,89
|
|
20230728,142300,2464972400,24300,24300,24350,24300,87
|
|
20230728,142200,2462854450,24300,24300,24350,24300,37
|
|
20230728,142100,2461955300,24300,24300,24350,24300,313
|
|
20230728,142000,2454346600,24350,24300,24350,24300,121
|
|
20230728,141900,2451400350,24300,24300,24300,24300,44
|
|
20230728,141800,2450331150,24300,24300,24350,24300,22
|
|
20230728,141700,2449796450,24350,24350,24350,24300,703
|
|
20230728,141600,2432699650,24350,24300,24350,24300,156
|
|
20230728,141500,2428901750,24300,24300,24350,24300,106
|
|
20230728,141400,2426321650,24350,24350,24350,24300,89
|
|
20230728,141300,2424154600,24300,24300,24300,24300,210
|
|
20230728,141200,2419051600,24250,24250,24300,24250,306
|
|
20230728,141100,2411626100,24250,24300,24300,24250,552
|
|
20230728,141000,2398233050,24250,24300,24300,24250,278
|
|
20230728,140900,2391477750,24350,24300,24350,24300,242
|
|
20230728,140800,2385596050,24350,24250,24350,24250,1099
|
|
20230728,140700,2358835800,24350,24400,24400,24350,253
|
|
20230728,140600,2352675200,24350,24350,24350,24300,448
|
|
20230728,140500,2341767150,24350,24300,24350,24300,218
|
|
20230728,140400,2336469650,24300,24300,24300,24300,86
|
|
20230728,140300,2334379850,24250,24300,24300,24250,277
|
|
20230728,140200,2327655050,24300,24300,24300,24200,846
|
|
20230728,140100,2307122000,24300,24350,24350,24300,419
|
|
20230728,140000,2296932150,24350,24350,24350,24300,841
|
|
20230728,135900,2276456500,24350,24200,24400,24200,5024
|
|
20230728,135800,2154297150,24200,24150,24200,24150,1160
|
|
20230728,135700,2126230300,24150,24150,24200,24150,804
|
|
20230728,135600,2106813650,24100,24150,24150,24100,7
|
|
20230728,135500,2106644700,24150,24150,24200,24150,216
|
|
20230728,135400,2101428050,24100,24050,24100,24050,1949
|
|
20230728,135300,2054461250,24050,24050,24050,24050,151
|
|
20230728,135200,2050829700,24050,24100,24100,24050,86
|
|
20230728,135100,2048757600,24050,24100,24100,24050,68
|
|
20230728,135000,2047119150,24050,24050,24050,24050,4
|
|
20230728,134900,2047022950,24050,24050,24050,24050,2
|
|
20230728,134800,2046974850,24050,24050,24050,24050,88
|
|
20230728,134700,2044858450,24050,24100,24100,24050,121
|
|
20230728,134600,2041947350,24100,24100,24100,24100,114
|
|
20230728,134500,2039199950,24100,24050,24100,24050,117
|
|
20230728,134400,2036381100,24050,24050,24050,24050,80
|
|
20230728,134300,2034457100,24050,24100,24100,24050,227
|
|
20230728,134200,2028997700,24100,24100,24150,24100,298
|
|
20230728,134100,2021815650,24100,24150,24150,24100,221
|
|
20230728,134000,2016489500,24200,24150,24200,24100,272
|
|
20230728,133900,2009925000,24150,24000,24150,24000,6000
|
|
20230728,133800,1865129750,23950,23950,23950,23950,8
|
|
20230728,133700,1864938150,23950,24000,24000,23950,393
|
|
20230728,133600,1855522750,24000,24000,24000,24000,60
|
|
20230728,133500,1854082750,24000,24000,24000,24000,2
|
|
20230728,133400,1854034750,24050,24000,24050,24000,198
|
|
20230728,133300,1849273600,24000,23950,24000,23950,69
|
|
20230728,133200,1847620650,23950,24000,24000,23950,8
|
|
20230728,133100,1847428950,23950,23950,23950,23950,5
|
|
20230728,133000,1847309200,23950,23950,23950,23950,7
|
|
20230728,132900,1847141550,23950,23950,23950,23950,11
|
|
20230728,132800,1846878100,23950,23950,23950,23950,42
|
|
20230728,132700,1845872200,23900,23950,23950,23900,72
|
|
20230728,132600,1844148750,23950,24000,24000,23950,58
|
|
20230728,132500,1842759500,23950,23950,24000,23950,78
|
|
20230728,132400,1840888100,24000,23950,24000,23950,10
|
|
20230728,132300,1840648350,23950,23950,23950,23950,1
|
|
20230728,132200,1840624400,23950,23950,24000,23950,82
|
|
20230728,132100,1838657150,23950,23900,23950,23900,166
|
|
20230728,132000,1834686750,23900,23900,23900,23900,5
|
|
20230728,131900,1834567250,23900,23900,23900,23900,19
|
|
20230728,131800,1834113150,23900,23850,23900,23850,17
|
|
20230728,131700,1833707300,23900,23850,23900,23850,59
|
|
20230728,131600,1832297550,23850,23850,23850,23850,0
|
|
20230728,131500,1832297550,23850,23850,23850,23850,61
|
|
20230728,131400,1830842700,23850,23850,23850,23850,50
|
|
20230728,131300,1829650200,23900,23900,23900,23900,310
|
|
20230728,131200,1822241200,23950,23900,23950,23900,22
|
|
20230728,131100,1821715350,23900,23900,23900,23900,16
|
|
20230728,131000,1821332950,23900,23900,23900,23900,35
|
|
20230728,130900,1820496450,23900,23900,23900,23900,5
|
|
20230728,130800,1820376950,23900,23950,23950,23900,1002
|
|
20230728,130700,1796428900,23950,24000,24000,23950,84
|
|
20230728,130600,1794414600,23950,23900,23950,23900,38
|
|
20230728,130500,1793505100,23900,23950,23950,23900,241
|
|
20230728,130400,1787738350,23950,23950,23950,23950,3
|
|
20230728,130300,1787666500,23950,23950,23950,23950,23
|
|
20230728,130200,1787115650,23950,23900,23950,23900,6
|
|
20230728,130100,1786972200,23950,23950,24000,23950,60
|
|
20230728,130000,1785532400,23950,23950,23950,23950,290
|
|
20230728,125900,1778586900,23950,23950,23950,23950,123
|
|
20230728,125800,1775641050,23950,23950,24000,23950,279
|
|
20230728,125700,1768956500,23950,23950,23950,23950,5
|
|
20230728,125600,1768836750,23950,23950,23950,23950,2
|
|
20230728,125500,1768788850,23950,23950,23950,23950,12
|
|
20230728,125400,1768501450,23900,23900,23900,23900,4
|
|
20230728,125300,1768405850,23900,23950,23950,23900,9
|
|
20230728,125200,1768190650,23900,23900,23900,23900,0
|
|
20230728,125100,1768190650,23900,23950,23950,23900,732
|
|
20230728,125000,1750659450,23950,23950,23950,23950,0
|
|
20230728,124900,1750659450,23950,24050,24050,23950,253
|
|
20230728,124800,1744575400,24050,24000,24050,23950,114
|
|
20230728,124700,1741836350,24000,24000,24000,23950,29
|
|
20230728,124600,1741140450,24050,24000,24050,24000,308
|
|
20230728,124500,1733745700,24000,24000,24000,24000,12
|
|
20230728,124400,1733457700,24000,24000,24050,24000,83
|
|
20230728,124300,1731463200,24000,24000,24000,24000,97
|
|
20230728,124200,1729135200,24000,23950,24000,23950,134
|
|
20230728,124100,1725919450,23950,23950,24000,23950,4
|
|
20230728,124000,1725823600,23950,23950,24000,23950,319
|
|
20230728,123900,1718177300,23950,24100,24100,23950,499
|
|
20230728,123800,1706200500,24050,24050,24050,24050,71
|
|
20230728,123700,1704492950,24050,24000,24050,24000,68
|
|
20230728,123600,1702858050,24000,24050,24050,24000,373
|
|
20230728,123500,1693887650,24050,24000,24050,23950,25
|
|
20230728,123400,1693287550,24000,24000,24000,24000,126
|
|
20230728,123300,1690263550,24050,24050,24050,24050,31
|
|
20230728,123200,1689518000,24050,23950,24050,23950,70
|
|
20230728,123100,1687835800,23950,23950,23950,23950,3
|
|
20230728,123000,1687763950,24000,23950,24000,23950,147
|
|
20230728,122900,1684236300,23950,23950,23950,23950,0
|
|
20230728,122800,1684236300,23950,23950,23950,23950,500
|
|
20230728,122700,1672261300,23950,23950,23950,23950,54
|
|
20230728,122600,1670968000,23900,23900,23900,23900,137
|
|
20230728,122500,1667693700,23900,23950,23950,23900,105
|
|
20230728,122400,1665179150,23950,23950,23950,23950,122
|
|
20230728,122300,1662257250,23950,23950,23950,23950,0
|
|
20230728,122200,1662257250,23950,23950,23950,23950,7
|
|
20230728,122100,1662089600,24000,24000,24000,24000,231
|
|
20230728,122000,1656545600,23950,23950,23950,23950,17
|
|
20230728,121900,1656138450,23950,23900,23950,23900,18
|
|
20230728,121800,1655708100,23900,23900,23950,23900,248
|
|
20230728,121700,1649769150,23850,23850,23850,23850,2
|
|
20230728,121600,1649721450,23900,23900,23900,23900,7
|
|
20230728,121500,1649554150,23900,23900,23900,23900,2
|
|
20230728,121400,1649506350,23900,23900,23900,23900,5
|
|
20230728,121300,1649386850,23900,23900,23900,23900,26
|
|
20230728,121200,1648765450,23950,23950,23950,23900,7
|
|
20230728,121100,1648598000,23950,23900,23950,23900,83
|
|
20230728,121000,1646610500,23900,23900,23900,23900,0
|
|
20230728,120900,1646610500,23900,23900,23950,23850,83
|
|
20230728,120800,1644623700,23850,23900,23900,23850,18
|
|
20230728,120700,1644193650,23950,23950,23950,23950,56
|
|
20230728,120600,1642852450,23950,23950,23950,23950,3
|
|
20230728,120500,1642780600,23950,23900,23950,23900,15
|
|
20230728,120400,1642422050,23850,23900,24000,23850,103
|
|
20230728,120300,1639950900,23850,23850,23850,23850,12
|
|
20230728,120200,1639664700,23850,23850,23850,23850,18
|
|
20230728,120100,1639235400,23850,23850,23850,23850,12
|
|
20230728,120000,1638949200,24000,23800,24000,23800,59
|
|
20230728,115900,1637540900,23800,23800,23800,23800,5
|
|
20230728,115800,1637421900,23800,23750,23800,23750,13
|
|
20230728,115700,1637112600,23750,23750,23750,23750,339
|
|
20230728,115600,1629061350,23750,23750,23750,23750,1
|
|
20230728,115500,1629037600,23750,23750,23750,23750,69
|
|
20230728,115400,1627398850,23800,23800,23850,23800,165
|
|
20230728,115300,1623470900,23800,23800,23800,23800,34
|
|
20230728,115200,1622661700,23850,23800,23850,23800,12
|
|
20230728,115100,1622376050,23800,23800,23800,23800,504
|
|
20230728,115000,1610380850,23800,23800,23800,23800,669
|
|
20230728,114900,1594458650,23800,23800,23800,23800,30
|
|
20230728,114800,1593744650,23800,23850,23850,23800,49
|
|
20230728,114700,1592576100,23800,23850,23900,23800,1914
|
|
20230728,114600,1546927400,23850,23900,23900,23850,9
|
|
20230728,114500,1546712700,23850,23850,23850,23850,6
|
|
20230728,114400,1546569600,23850,23850,23850,23850,36
|
|
20230728,114300,1545711000,23850,23850,23850,23850,49
|
|
20230728,114200,1544542350,23950,23850,23950,23850,50
|
|
20230728,114100,1543347300,23850,23850,23850,23850,21
|
|
20230728,114000,1542846450,23900,23850,23900,23850,35
|
|
20230728,113900,1542010150,23850,23850,23850,23850,23
|
|
20230728,113800,1541461600,23900,23850,23900,23850,69
|
|
20230728,113700,1539813100,23850,23900,23900,23850,354
|
|
20230728,113600,1531367650,23900,23850,23900,23850,325
|
|
20230728,113500,1523616350,23850,23850,23850,23850,75
|
|
20230728,113400,1521827600,23850,23900,23900,23850,916
|
|
20230728,113300,1499970000,23950,24000,24000,23950,108
|
|
20230728,113200,1497382900,24000,23950,24000,23900,17
|
|
20230728,113100,1496976350,23900,23900,23900,23900,50
|
|
20230728,113000,1495781350,24000,23900,24000,23900,164
|
|
20230728,112900,1491853250,23900,23900,23900,23900,207
|
|
20230728,112800,1486905950,23950,23900,23950,23900,10
|
|
20230728,112700,1486666750,23900,23900,23950,23900,160
|
|
20230728,112600,1482842700,23900,23900,23900,23900,21
|
|
20230728,112500,1482340800,23900,23950,23950,23900,23
|
|
20230728,112400,1481790050,23900,23900,23900,23900,4
|
|
20230728,112300,1481694450,23950,23950,23950,23950,6
|
|
20230728,112200,1481550750,23950,23950,23950,23950,10
|
|
20230728,112100,1481311250,23950,23950,23950,23950,0
|
|
20230728,112000,1481311250,23950,23950,23950,23950,261
|
|
20230728,111900,1475060300,23950,23950,23950,23950,922
|
|
20230728,111800,1452978400,23950,23950,23950,23950,73
|
|
20230728,111700,1451230050,24050,23950,24050,23950,276
|
|
20230728,111600,1444612100,23950,23950,23950,23950,117
|
|
20230728,111500,1441809950,24000,24000,24000,24000,92
|
|
20230728,111400,1439601950,24000,24000,24000,24000,207
|
|
20230728,111300,1434633950,24000,24050,24050,24000,20
|
|
20230728,111200,1434153900,24050,24050,24100,24050,189
|
|
20230728,111100,1429606100,24050,24050,24050,24050,110
|
|
20230728,111000,1426960600,24050,24100,24100,24050,69
|
|
20230728,110900,1425298650,24050,24050,24050,24050,9
|
|
20230728,110800,1425082200,24050,24150,24150,24050,111
|
|
20230728,110700,1422404900,24150,24050,24150,24000,145
|
|
20230728,110600,1418913450,24050,24050,24050,24050,55
|
|
20230728,110500,1417590700,24100,24050,24100,24050,236
|
|
20230728,110400,1411911150,24100,24100,24100,24100,40
|
|
20230728,110300,1410947150,24150,24150,24150,24000,188
|
|
20230728,110200,1406408500,24150,24050,24150,24050,11
|
|
20230728,110100,1406143600,24000,24000,24000,24000,7
|
|
20230728,110000,1405975600,24000,24000,24000,24000,559
|
|
20230728,105900,1392559600,24000,24000,24100,24000,90
|
|
20230728,105800,1390396100,24050,24050,24050,24050,1
|
|
20230728,105700,1390372050,24000,24050,24050,24000,250
|
|
20230728,105600,1384362050,24050,24050,24050,24050,103
|
|
20230728,105500,1381884900,24050,24050,24050,24050,13
|
|
20230728,105400,1381572250,24100,24100,24100,24100,1
|
|
20230728,105300,1381548150,24050,24050,24050,24000,158
|
|
20230728,105200,1377748350,24100,24050,24100,24050,36
|
|
20230728,105100,1376882450,24050,24050,24050,24050,7
|
|
20230728,105000,1376714100,24000,24000,24050,24000,188
|
|
20230728,104900,1372202050,24050,24050,24100,24000,296
|
|
20230728,104800,1365096900,24000,24050,24050,24000,616
|
|
20230728,104700,1350312750,24050,24050,24100,24050,66
|
|
20230728,104600,1348725150,24050,24050,24050,24050,69
|
|
20230728,104500,1347065700,24050,24050,24050,24050,296
|
|
20230728,104400,1339946900,24100,24050,24100,24050,9
|
|
20230728,104300,1339730350,24100,24100,24100,24100,659
|
|
20230728,104200,1323848450,24100,24200,24200,24100,67
|
|
20230728,104100,1322229150,24200,24150,24200,24150,241
|
|
20230728,104000,1316397550,24150,24150,24150,24100,314
|
|
20230728,103900,1308814750,24150,24150,24150,24150,14
|
|
20230728,103800,1308476650,24100,24150,24150,24100,68
|
|
20230728,103700,1306835550,24100,24150,24150,24100,881
|
|
20230728,103600,1285559650,24150,24200,24200,24150,590
|
|
20230728,103500,1271282000,24200,24200,24250,24200,725
|
|
20230728,103400,1253728750,24150,24150,24200,24150,137
|
|
20230728,103300,1250413750,24200,24150,24200,24150,68
|
|
20230728,103200,1248770100,24150,24150,24150,24150,87
|
|
20230728,103100,1246669050,24200,24100,24200,24100,56
|
|
20230728,103000,1245318650,24150,24150,24150,24150,149
|
|
20230728,102900,1241720300,24150,24150,24150,24150,271
|
|
20230728,102800,1235175650,24150,24150,24200,24150,224
|
|
20230728,102700,1229765900,24150,24000,24150,24000,20
|
|
20230728,102600,1229284500,24000,24050,24150,24000,6204
|
|
20230728,102500,1080309950,24050,24050,24100,24050,301
|
|
20230728,102400,1073069400,24050,24050,24050,24000,177
|
|
20230728,102300,1068815850,24000,24050,24050,24000,79
|
|
20230728,102200,1066916150,24050,24000,24050,23950,84
|
|
20230728,102100,1064900200,23950,24000,24000,23950,153
|
|
20230728,102000,1061233300,23950,23950,24000,23950,109
|
|
20230728,101900,1058619700,24000,24000,24000,24000,69
|
|
20230728,101800,1056963700,24000,24000,24000,24000,57
|
|
20230728,101700,1055595700,23950,23850,24000,23850,369
|
|
20230728,101600,1046760650,23900,23900,23900,23900,39
|
|
20230728,101500,1045828550,23900,23800,23900,23800,253
|
|
20230728,101400,1039783050,23800,23800,23800,23800,2
|
|
20230728,101300,1039735450,23800,23800,23850,23800,186
|
|
20230728,101200,1035304500,23800,23750,23800,23750,9
|
|
20230728,101100,1035090600,23750,23750,23750,23750,34
|
|
20230728,101000,1034283100,23750,23750,23750,23750,232
|
|
20230728,100900,1028773100,23750,23800,23900,23750,333
|
|
20230728,100800,1020824450,23800,23800,23800,23700,126
|
|
20230728,100700,1017835750,23700,23750,23750,23700,57
|
|
20230728,100600,1016482350,23750,23750,23750,23700,62
|
|
20230728,100500,1015009950,23750,23700,23750,23650,355
|
|
20230728,100400,1006612250,23700,23650,23700,23650,182
|
|
20230728,100300,1002307600,23650,23700,23750,23650,900
|
|
20230728,100200,980981400,23700,23700,23800,23700,572
|
|
20230728,100100,967419050,23850,23800,23850,23700,1916
|
|
20230728,100000,921895800,23800,23850,23850,23800,614
|
|
20230728,095900,907282450,23800,23750,23800,23750,298
|
|
20230728,095800,900197800,23750,23900,23900,23750,1567
|
|
20230728,095700,862884000,23900,23900,23900,23900,1774
|
|
20230728,095600,820485400,24000,24000,24000,23950,207
|
|
20230728,095500,815525950,23950,23950,24000,23900,151
|
|
20230728,095400,811909500,23950,23950,24000,23950,386
|
|
20230728,095300,802664750,23950,23950,23950,23950,257
|
|
20230728,095200,796509600,23950,24000,24000,23950,503
|
|
20230728,095100,784444350,23950,23900,23950,23900,1574
|
|
20230728,095000,746804900,23950,23950,24000,23950,262
|
|
20230728,094900,740529950,23950,23950,24000,23950,245
|
|
20230728,094800,734659700,23950,23950,24000,23950,388
|
|
20230728,094700,725367000,23950,24000,24000,23950,192
|
|
20230728,094600,720768550,24000,24000,24000,23950,550
|
|
20230728,094500,707568750,24000,24100,24100,24000,253
|
|
20230728,094400,701491550,24000,24050,24050,24000,1027
|
|
20230728,094300,676815800,24100,24100,24100,24100,285
|
|
20230728,094200,669947300,24100,24100,24150,24100,305
|
|
20230728,094100,662596200,24100,24050,24150,24050,323
|
|
20230728,094000,654811100,24050,24050,24100,24050,944
|
|
20230728,093900,632106850,24050,24100,24100,24050,351
|
|
20230728,093800,623662950,24100,24100,24100,24050,721
|
|
20230728,093700,606290400,24150,24150,24200,24100,920
|
|
20230728,093600,584073700,24150,24250,24400,24150,1070
|
|
20230728,093500,558132000,24300,24300,24450,24300,888
|
|
20230728,093400,536506950,24250,24450,24450,24250,1490
|
|
20230728,093300,500228400,24500,24500,24500,24400,2760
|
|
20230728,093200,432733050,24450,24250,24450,24150,3073
|
|
20230728,093100,357981400,24200,24200,24250,24150,1331
|
|
20230728,093000,325728400,24200,24050,24200,24050,598
|
|
20230728,092900,311300400,24050,24050,24100,24050,79
|
|
20230728,092800,309400300,24050,24100,24100,24000,752
|
|
20230728,092700,291332700,24100,23900,24100,23900,1103
|
|
20230728,092600,264829950,23950,23900,23950,23900,377
|
|
20230728,092500,255802150,23950,23850,23950,23850,370
|
|
20230728,092400,246951050,23900,23900,23950,23900,190
|
|
20230728,092300,242407950,24000,23850,24000,23850,124
|
|
20230728,092200,239435700,23850,23850,23900,23850,136
|
|
20230728,092100,236187700,23950,23850,23950,23850,151
|
|
20230728,092000,232571650,23950,23900,23950,23850,117
|
|
20230728,091900,229773350,23850,23850,23850,23800,219
|
|
20230728,091800,224550300,23900,23900,23950,23900,594
|
|
20230728,091700,210351600,23900,23850,23900,23800,495
|
|
20230728,091600,198531950,23800,23700,23800,23650,891
|
|
20230728,091500,177352100,23700,23600,23800,23550,858
|
|
20230728,091400,157056000,23550,23500,23550,23450,1012
|
|
20230728,091300,133298500,23450,23600,23600,23450,442
|
|
20230728,091200,122909700,23500,23600,23600,23500,65
|
|
20230728,091100,121381900,23600,23550,23600,23500,48
|
|
20230728,091000,120251600,23600,23550,23600,23500,20
|
|
20230728,090900,119780600,23500,23450,23500,23450,589
|
|
20230728,090800,105968050,23450,23500,23500,23450,1669
|
|
20230728,090700,66823050,23500,23500,23500,23500,3
|
|
20230728,090600,66752550,23500,23550,23550,23500,149
|
|
20230728,090500,63244850,23550,23550,23600,23550,219
|
|
20230728,090400,58086750,23550,23500,23550,23500,178
|
|
20230728,090300,53899900,23500,23400,23500,23400,29
|
|
20230728,090200,53220300,23400,23500,23500,23400,605
|
|
20230728,090100,39010300,23550,23500,23550,23500,716
|
|
20230728,090000,22183350,23500,23250,23500,23250,953
|