594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185100,2683433550,24050,24050,24050,24050,1162
|
|
20230803,185000,2683433550,24050,24050,24050,24050,0
|
|
20230803,184900,2683433550,24050,24050,24050,24050,0
|
|
20230803,184800,2683433550,24050,24050,24050,24050,0
|
|
20230803,184700,2683433550,24050,24050,24050,24050,0
|
|
20230803,184600,2683433550,24050,24050,24050,24050,0
|
|
20230803,184500,2683433550,24050,24050,24050,24050,0
|
|
20230803,184400,2683433550,24050,24050,24050,24050,0
|
|
20230803,184300,2683433550,24050,24050,24050,24050,0
|
|
20230803,184200,2683433550,24050,24050,24050,24050,0
|
|
20230803,184100,2683433550,24050,24050,24050,24050,0
|
|
20230803,184000,2683433550,24050,24050,24050,24050,0
|
|
20230803,183900,2683433550,24050,24050,24050,24050,0
|
|
20230803,183800,2683433550,24050,24050,24050,24050,0
|
|
20230803,183700,2683433550,24050,24050,24050,24050,0
|
|
20230803,183600,2683433550,24050,24050,24050,24050,0
|
|
20230803,183500,2683433550,24050,24050,24050,24050,0
|
|
20230803,183400,2683433550,24050,24050,24050,24050,0
|
|
20230803,183300,2683433550,24050,24050,24050,24050,0
|
|
20230803,183200,2683433550,24050,24050,24050,24050,0
|
|
20230803,183100,2683433550,24050,24050,24050,24050,0
|
|
20230803,183000,2683433550,24050,24050,24050,24050,0
|
|
20230803,182900,2683433550,24050,24050,24050,24050,0
|
|
20230803,182800,2683433550,24050,24050,24050,24050,0
|
|
20230803,182700,2683433550,24050,24050,24050,24050,0
|
|
20230803,182600,2683433550,24050,24050,24050,24050,0
|
|
20230803,182500,2683433550,24050,24050,24050,24050,0
|
|
20230803,182400,2683433550,24050,24050,24050,24050,0
|
|
20230803,182300,2683433550,24050,24050,24050,24050,0
|
|
20230803,182200,2683433550,24050,24050,24050,24050,0
|
|
20230803,182100,2683433550,24050,24050,24050,24050,1162
|
|
20230803,182000,2683433550,24050,24050,24050,24050,0
|
|
20230803,181900,2683433550,24050,24050,24050,24050,0
|
|
20230803,181800,2683433550,24050,24050,24050,24050,0
|
|
20230803,181700,2683433550,24050,24050,24050,24050,0
|
|
20230803,181600,2683433550,24050,24050,24050,24050,0
|
|
20230803,181500,2683433550,24050,24050,24050,24050,0
|
|
20230803,181400,2683433550,24050,24050,24050,24050,0
|
|
20230803,181300,2683433550,24050,24050,24050,24050,0
|
|
20230803,181200,2683433550,24050,24050,24050,24050,0
|
|
20230803,181100,2683433550,24050,24050,24050,24050,0
|
|
20230803,181000,2683433550,24050,24050,24050,24050,0
|
|
20230803,180900,2683433550,24050,24050,24050,24050,0
|
|
20230803,180800,2683433550,24050,24050,24050,24050,0
|
|
20230803,180700,2683433550,24050,24050,24050,24050,0
|
|
20230803,180600,2683433550,24050,24050,24050,24050,0
|
|
20230803,180500,2683433550,24050,24050,24050,24050,0
|
|
20230803,180400,2683433550,24050,24050,24050,24050,0
|
|
20230803,180300,2683433550,24050,24050,24050,24050,0
|
|
20230803,180200,2683433550,24050,24050,24050,24050,0
|
|
20230803,180100,2683433550,24050,24050,24050,24050,0
|
|
20230803,180000,2683433550,24050,24050,24050,24050,0
|
|
20230803,175900,2683433550,24050,24050,24050,24050,0
|
|
20230803,175800,2683433550,24050,24050,24050,24050,0
|
|
20230803,175700,2683433550,24050,24050,24050,24050,0
|
|
20230803,175600,2683433550,24050,24050,24050,24050,0
|
|
20230803,175500,2683433550,24050,24050,24050,24050,0
|
|
20230803,175400,2683433550,24050,24050,24050,24050,0
|
|
20230803,175300,2683433550,24050,24050,24050,24050,0
|
|
20230803,175200,2683433550,24050,24050,24050,24050,0
|
|
20230803,175100,2683433550,24050,24050,24050,24050,1162
|
|
20230803,175000,2683433550,24050,24050,24050,24050,0
|
|
20230803,174900,2683433550,24050,24050,24050,24050,0
|
|
20230803,174800,2683433550,24050,24050,24050,24050,0
|
|
20230803,174700,2683433550,24050,24050,24050,24050,0
|
|
20230803,174600,2683433550,24050,24050,24050,24050,0
|
|
20230803,174500,2683433550,24050,24050,24050,24050,0
|
|
20230803,174400,2683433550,24050,24050,24050,24050,0
|
|
20230803,174300,2683433550,24050,24050,24050,24050,0
|
|
20230803,174200,2683433550,24050,24050,24050,24050,0
|
|
20230803,174100,2683433550,24050,24050,24050,24050,0
|
|
20230803,174000,2683433550,24050,24050,24050,24050,0
|
|
20230803,173900,2683433550,24050,24050,24050,24050,0
|
|
20230803,173800,2683433550,24050,24050,24050,24050,0
|
|
20230803,173700,2683433550,24050,24050,24050,24050,0
|
|
20230803,173600,2683433550,24050,24050,24050,24050,0
|
|
20230803,173500,2683433550,24050,24050,24050,24050,0
|
|
20230803,173400,2683433550,24050,24050,24050,24050,0
|
|
20230803,173300,2683433550,24050,24050,24050,24050,0
|
|
20230803,173200,2683433550,24050,24050,24050,24050,0
|
|
20230803,173100,2683433550,24050,24050,24050,24050,0
|
|
20230803,173000,2683433550,24050,24050,24050,24050,0
|
|
20230803,172900,2683433550,24050,24050,24050,24050,0
|
|
20230803,172800,2683433550,24050,24050,24050,24050,0
|
|
20230803,172700,2683433550,24050,24050,24050,24050,0
|
|
20230803,172600,2683433550,24050,24050,24050,24050,0
|
|
20230803,172500,2683433550,24050,24050,24050,24050,0
|
|
20230803,172400,2683433550,24050,24050,24050,24050,0
|
|
20230803,172300,2683433550,24050,24050,24050,24050,0
|
|
20230803,172200,2683433550,24050,24050,24050,24050,0
|
|
20230803,172100,2683433550,24050,24050,24050,24050,1162
|
|
20230803,172000,2683433550,24050,24050,24050,24050,0
|
|
20230803,171900,2683433550,24050,24050,24050,24050,0
|
|
20230803,171800,2683433550,24050,24050,24050,24050,0
|
|
20230803,171700,2683433550,24050,24050,24050,24050,0
|
|
20230803,171600,2683433550,24050,24050,24050,24050,0
|
|
20230803,171500,2683433550,24050,24050,24050,24050,0
|
|
20230803,171400,2683433550,24050,24050,24050,24050,0
|
|
20230803,171300,2683433550,24050,24050,24050,24050,0
|
|
20230803,171200,2683433550,24050,24050,24050,24050,0
|
|
20230803,171100,2683433550,24050,24050,24050,24050,0
|
|
20230803,171000,2683433550,24050,24050,24050,24050,0
|
|
20230803,170900,2683433550,24050,24050,24050,24050,0
|
|
20230803,170800,2683433550,24050,24050,24050,24050,0
|
|
20230803,170700,2683433550,24050,24050,24050,24050,0
|
|
20230803,170600,2683433550,24050,24050,24050,24050,0
|
|
20230803,170500,2683433550,24050,24050,24050,24050,0
|
|
20230803,170400,2683433550,24050,24050,24050,24050,0
|
|
20230803,170300,2683433550,24050,24050,24050,24050,0
|
|
20230803,170200,2683433550,24050,24050,24050,24050,0
|
|
20230803,170100,2683433550,24050,24050,24050,24050,0
|
|
20230803,170000,2683433550,24050,24050,24050,24050,0
|
|
20230803,165900,2683433550,24050,24050,24050,24050,0
|
|
20230803,165800,2683433550,24050,24050,24050,24050,0
|
|
20230803,165700,2683433550,24050,24050,24050,24050,0
|
|
20230803,165600,2683433550,24050,24050,24050,24050,0
|
|
20230803,165500,2683433550,24050,24050,24050,24050,0
|
|
20230803,165400,2683433550,24050,24050,24050,24050,0
|
|
20230803,165300,2683433550,24050,24050,24050,24050,0
|
|
20230803,165200,2683433550,24050,24050,24050,24050,0
|
|
20230803,165100,2683433550,24050,24050,24050,24050,1162
|
|
20230803,165000,2683433550,24050,24050,24050,24050,0
|
|
20230803,164900,2683433550,24050,24050,24050,24050,0
|
|
20230803,164800,2683433550,24050,24050,24050,24050,0
|
|
20230803,164700,2683433550,24050,24050,24050,24050,0
|
|
20230803,164600,2683433550,24050,24050,24050,24050,0
|
|
20230803,164500,2683433550,24050,24050,24050,24050,0
|
|
20230803,164400,2683433550,24050,24050,24050,24050,0
|
|
20230803,164300,2683433550,24050,24050,24050,24050,0
|
|
20230803,164200,2683433550,24050,24050,24050,24050,0
|
|
20230803,164100,2683433550,24050,24050,24050,24050,0
|
|
20230803,164000,2683433550,24050,24050,24050,24050,0
|
|
20230803,163900,2683433550,24050,24050,24050,24050,0
|
|
20230803,163800,2683433550,24050,24050,24050,24050,0
|
|
20230803,163700,2683433550,24050,24050,24050,24050,0
|
|
20230803,163600,2683433550,24050,24050,24050,24050,0
|
|
20230803,163500,2683433550,24050,24050,24050,24050,0
|
|
20230803,163400,2683433550,24050,24050,24050,24050,0
|
|
20230803,163300,2683433550,24050,24050,24050,24050,0
|
|
20230803,163200,2683433550,24050,24050,24050,24050,0
|
|
20230803,163100,2683433550,24050,24050,24050,24050,0
|
|
20230803,163000,2683433550,24050,24050,24050,24050,0
|
|
20230803,162900,2683433550,24050,24050,24050,24050,0
|
|
20230803,162800,2683433550,24050,24050,24050,24050,0
|
|
20230803,162700,2683433550,24050,24050,24050,24050,0
|
|
20230803,162600,2683433550,24050,24050,24050,24050,0
|
|
20230803,162500,2683433550,24050,24050,24050,24050,0
|
|
20230803,162400,2683433550,24050,24050,24050,24050,0
|
|
20230803,162300,2683433550,24050,24050,24050,24050,0
|
|
20230803,162200,2683433550,24050,24050,24050,24050,0
|
|
20230803,162100,2683433550,24050,24050,24050,24050,1162
|
|
20230803,162000,2683433550,24050,24050,24050,24050,0
|
|
20230803,161900,2683433550,24050,24050,24050,24050,0
|
|
20230803,161800,2683433550,24050,24050,24050,24050,0
|
|
20230803,161700,2683433550,24050,24050,24050,24050,0
|
|
20230803,161600,2683433550,24050,24050,24050,24050,0
|
|
20230803,161500,2683433550,24050,24050,24050,24050,0
|
|
20230803,161400,2683433550,24050,24050,24050,24050,0
|
|
20230803,161300,2683433550,24050,24050,24050,24050,0
|
|
20230803,161200,2683433550,24050,24050,24050,24050,0
|
|
20230803,161100,2683433550,24050,24050,24050,24050,0
|
|
20230803,161000,2683433550,24050,24050,24050,24050,0
|
|
20230803,160900,2683433550,24050,24050,24050,24050,0
|
|
20230803,160800,2683433550,24050,24050,24050,24050,0
|
|
20230803,160700,2683433550,24050,24050,24050,24050,0
|
|
20230803,160600,2683433550,24050,24050,24050,24050,0
|
|
20230803,160500,2683433550,24050,24050,24050,24050,0
|
|
20230803,160400,2683433550,24050,24050,24050,24050,0
|
|
20230803,160300,2683433550,24050,24050,24050,24050,0
|
|
20230803,160200,2683433550,24050,24050,24050,24050,0
|
|
20230803,160100,2683433550,24050,24050,24050,24050,0
|
|
20230803,160000,2683433550,24050,24050,24050,24050,0
|
|
20230803,155900,2683433550,24050,24050,24050,24050,0
|
|
20230803,155800,2683433550,24050,24050,24050,24050,0
|
|
20230803,155700,2683433550,24050,24050,24050,24050,0
|
|
20230803,155600,2683433550,24050,24050,24050,24050,0
|
|
20230803,155500,2683433550,24050,24050,24050,24050,0
|
|
20230803,155400,2683433550,24050,24050,24050,24050,0
|
|
20230803,155300,2683433550,24050,24050,24050,24050,0
|
|
20230803,155200,2683433550,24050,24050,24050,24050,0
|
|
20230803,155100,2683433550,24050,24050,24050,24050,1162
|
|
20230803,155000,2683433550,24050,24050,24050,24050,0
|
|
20230803,154900,2683433550,24050,24050,24050,24050,0
|
|
20230803,154800,2683433550,24050,24050,24050,24050,0
|
|
20230803,154700,2683433550,24050,24050,24050,24050,0
|
|
20230803,154600,2683433550,24050,24050,24050,24050,0
|
|
20230803,154500,2683433550,24050,24050,24050,24050,0
|
|
20230803,154400,2683433550,24050,24050,24050,24050,0
|
|
20230803,154300,2683433550,24050,24050,24050,24050,0
|
|
20230803,154200,2683433550,24050,24050,24050,24050,0
|
|
20230803,154100,2683433550,24050,24050,24050,24050,0
|
|
20230803,154000,2683433550,24050,24050,24050,24050,0
|
|
20230803,153900,2683433550,24050,24050,24050,24050,0
|
|
20230803,153800,2683433550,24050,24050,24050,24050,0
|
|
20230803,153700,2683433550,24050,24050,24050,24050,0
|
|
20230803,153600,2683433550,24050,24050,24050,24050,0
|
|
20230803,153500,2683433550,24050,24050,24050,24050,0
|
|
20230803,153400,2683433550,24050,24050,24050,24050,0
|
|
20230803,153300,2683433550,24050,24050,24050,24050,0
|
|
20230803,153200,2683433550,24050,24050,24050,24050,0
|
|
20230803,153100,2683433550,24050,24050,24050,24050,0
|
|
20230803,153000,2683433550,24050,24050,24050,24050,1162
|
|
20230803,152900,2655487450,24150,24150,24150,24150,0
|
|
20230803,152800,2655487450,24150,24150,24150,24150,0
|
|
20230803,152700,2655487450,24150,24150,24150,24150,0
|
|
20230803,152600,2655487450,24150,24150,24150,24150,0
|
|
20230803,152500,2655487450,24150,24150,24150,24150,0
|
|
20230803,152400,2655487450,24150,24150,24150,24150,0
|
|
20230803,152300,2655487450,24150,24150,24150,24150,0
|
|
20230803,152200,2655487450,24150,24150,24150,24150,0
|
|
20230803,152100,2655487450,24150,24150,24150,24150,0
|
|
20230803,152000,2655487450,24150,24150,24150,24150,0
|
|
20230803,151900,2655487450,24150,24150,24150,24050,133
|
|
20230803,151800,2652284200,24050,24150,24150,24050,52
|
|
20230803,151700,2651028900,24050,24100,24150,24050,1334
|
|
20230803,151600,2618873350,24100,24100,24100,24050,601
|
|
20230803,151500,2604402700,24100,24050,24100,24050,670
|
|
20230803,151400,2588281200,24100,23950,24100,23950,451
|
|
20230803,151300,2577440000,24000,24000,24050,23950,462
|
|
20230803,151200,2566352100,24000,23950,24000,23900,523
|
|
20230803,151100,2553832300,23950,23950,23950,23950,345
|
|
20230803,151000,2545569550,23950,23950,23950,23900,96
|
|
20230803,150900,2543270450,23900,23950,23950,23900,7
|
|
20230803,150800,2543102900,23950,23950,23950,23900,37
|
|
20230803,150700,2542217000,23900,23900,23900,23900,40
|
|
20230803,150600,2541261000,23950,23950,23950,23950,225
|
|
20230803,150500,2535872250,23900,24000,24000,23900,1488
|
|
20230803,150400,2500243800,24000,23950,24000,23950,101
|
|
20230803,150300,2497819850,24000,24000,24000,23900,296
|
|
20230803,150200,2490741150,23950,23950,23950,23950,15
|
|
20230803,150100,2490381900,23900,23900,23900,23900,56
|
|
20230803,150000,2489043500,23950,23950,23950,23950,29
|
|
20230803,145900,2488348950,23950,23950,23950,23950,15
|
|
20230803,145800,2487989700,23900,23950,23950,23900,370
|
|
20230803,145700,2479143450,23950,23950,23950,23950,201
|
|
20230803,145600,2474329500,23950,23950,23950,23950,7
|
|
20230803,145500,2474161850,23950,23900,23950,23900,28
|
|
20230803,145400,2473492250,23900,23900,23900,23900,0
|
|
20230803,145300,2473492250,23900,23950,23950,23900,75
|
|
20230803,145200,2471696200,24000,23950,24000,23950,84
|
|
20230803,145100,2469683950,23950,24000,24000,23950,45
|
|
20230803,145000,2468604050,23950,23950,23950,23950,2
|
|
20230803,144900,2468556150,24000,24000,24000,24000,1
|
|
20230803,144800,2468532150,23950,23950,23950,23950,17
|
|
20230803,144700,2468125000,23950,23900,23950,23900,59
|
|
20230803,144600,2466712950,23950,24000,24000,23950,251
|
|
20230803,144500,2460701450,24000,24050,24050,24000,7
|
|
20230803,144400,2460533150,24100,24050,24100,24050,10
|
|
20230803,144300,2460292300,23950,23950,23950,23950,9
|
|
20230803,144200,2460076750,23950,23950,23950,23950,31
|
|
20230803,144100,2459334300,24050,24050,24050,24050,12
|
|
20230803,144000,2459045700,24000,24000,24000,24000,20
|
|
20230803,143900,2458565700,24000,24000,24000,23950,195
|
|
20230803,143800,2453885750,24000,24150,24150,24000,5
|
|
20230803,143700,2453765200,24150,24000,24150,23950,173
|
|
20230803,143600,2449612800,24150,24050,24150,24050,210
|
|
20230803,143500,2444553850,24000,24050,24050,24000,200
|
|
20230803,143400,2439751650,24050,24050,24050,24050,225
|
|
20230803,143300,2434340400,24050,24000,24050,24000,312
|
|
20230803,143200,2426851700,24000,24000,24000,24000,21
|
|
20230803,143100,2426347700,23950,23950,23950,23950,50
|
|
20230803,143000,2425150200,24000,24000,24000,24000,41
|
|
20230803,142900,2424166200,24000,24000,24000,24000,3
|
|
20230803,142800,2424094200,23950,24000,24000,23950,14
|
|
20230803,142700,2423758250,24000,23950,24000,23950,12
|
|
20230803,142600,2423470300,24000,24000,24000,24000,40
|
|
20230803,142500,2422510300,24000,24000,24000,24000,59
|
|
20230803,142400,2421094300,24000,24000,24000,24000,4
|
|
20230803,142300,2420998300,23950,23950,23950,23950,125
|
|
20230803,142200,2418004550,23900,23900,23900,23900,0
|
|
20230803,142100,2418004550,23900,23900,23900,23900,0
|
|
20230803,142000,2418004550,23900,23950,23950,23900,3
|
|
20230803,141900,2417932800,24000,24000,24000,24000,1
|
|
20230803,141800,2417908800,23950,23950,23950,23950,103
|
|
20230803,141700,2415441950,23950,23950,23950,23950,253
|
|
20230803,141600,2409382600,23950,23950,23950,23950,0
|
|
20230803,141500,2409382600,23950,23950,23950,23950,0
|
|
20230803,141400,2409382600,23950,24050,24050,23950,26
|
|
20230803,141300,2408757850,24000,24000,24000,24000,448
|
|
20230803,141200,2398005850,24000,24000,24000,24000,28
|
|
20230803,141100,2397333850,24000,24050,24050,24000,97
|
|
20230803,141000,2395003200,24050,24000,24050,24000,258
|
|
20230803,140900,2388808700,23950,23950,23950,23950,0
|
|
20230803,140800,2388808700,23950,23950,23950,23950,1
|
|
20230803,140700,2388784750,23950,23950,23950,23950,2
|
|
20230803,140600,2388736850,23950,23950,23950,23950,1
|
|
20230803,140500,2388712900,23950,23950,23950,23950,0
|
|
20230803,140400,2388712900,23950,23950,23950,23950,20
|
|
20230803,140300,2388233900,23950,24000,24000,23950,26
|
|
20230803,140200,2387610150,24000,23950,24000,23950,3
|
|
20230803,140100,2387538250,24000,23950,24000,23950,72
|
|
20230803,140000,2385813650,23950,24000,24000,23950,215
|
|
20230803,135900,2380653900,23950,23950,23950,23950,10
|
|
20230803,135800,2380414400,23950,23950,23950,23950,0
|
|
20230803,135700,2380414400,23950,23950,23950,23950,0
|
|
20230803,135600,2380414400,23950,23950,23950,23950,150
|
|
20230803,135500,2376821900,24000,24000,24000,24000,0
|
|
20230803,135400,2376821900,24000,24000,24000,24000,204
|
|
20230803,135300,2371925900,24000,24000,24000,24000,277
|
|
20230803,135200,2365277900,24000,24000,24000,24000,112
|
|
20230803,135100,2362589900,24000,24000,24000,24000,38
|
|
20230803,135000,2361677900,24000,24000,24050,24000,152
|
|
20230803,134900,2358029850,24000,24000,24000,24000,379
|
|
20230803,134800,2348933850,23950,23950,23950,23950,0
|
|
20230803,134700,2348933850,23950,23950,23950,23950,0
|
|
20230803,134600,2348933850,23950,23900,23950,23900,330
|
|
20230803,134500,2341030600,23950,23900,23950,23900,80
|
|
20230803,134400,2339116600,23900,23900,23900,23900,0
|
|
20230803,134300,2339116600,23900,23900,23900,23900,1
|
|
20230803,134200,2339092700,23850,23850,23850,23850,1
|
|
20230803,134100,2339068850,23850,23850,23900,23850,97
|
|
20230803,134000,2336755350,23850,23850,23850,23850,0
|
|
20230803,133900,2336755350,23850,23850,23850,23850,0
|
|
20230803,133800,2336755350,23850,23900,23900,23850,505
|
|
20230803,133700,2324710100,24000,23950,24000,23900,24
|
|
20230803,133600,2324135300,23950,23950,23950,23950,90
|
|
20230803,133500,2321979800,23950,23950,23950,23950,5
|
|
20230803,133400,2321860050,23900,23950,23950,23900,245
|
|
20230803,133300,2316004500,23950,23950,23950,23950,0
|
|
20230803,133200,2316004500,23950,24000,24000,23950,785
|
|
20230803,133100,2297182250,24000,24000,24000,24000,21
|
|
20230803,133000,2296678250,24050,24050,24050,24050,0
|
|
20230803,132900,2296678250,24050,24050,24050,24050,1
|
|
20230803,132800,2296654200,24000,24000,24000,24000,20
|
|
20230803,132700,2296174200,24050,24050,24050,24050,0
|
|
20230803,132600,2296174200,24050,24050,24050,24050,0
|
|
20230803,132500,2296174200,24050,24050,24050,24000,6
|
|
20230803,132400,2296029950,24050,24050,24050,24050,0
|
|
20230803,132300,2296029950,24050,24050,24050,24050,3
|
|
20230803,132200,2295957800,24100,24100,24100,24100,0
|
|
20230803,132100,2295957800,24100,24050,24100,24050,3
|
|
20230803,132000,2295885600,24050,24050,24050,24050,0
|
|
20230803,131900,2295885600,24050,24050,24050,24050,2225
|
|
20230803,131800,2242374350,24100,24100,24150,24100,35
|
|
20230803,131700,2241529850,24100,24150,24150,24100,47
|
|
20230803,131600,2240397050,24150,24150,24150,24150,0
|
|
20230803,131500,2240397050,24150,24150,24150,24150,2
|
|
20230803,131400,2240348750,24100,24150,24150,24100,315
|
|
20230803,131300,2232757200,24100,24100,24100,24100,200
|
|
20230803,131200,2227937200,24050,24050,24050,24050,0
|
|
20230803,131100,2227937200,24050,24050,24050,24050,0
|
|
20230803,131000,2227937200,24050,24050,24050,24050,0
|
|
20230803,130900,2227937200,24050,24050,24050,24050,0
|
|
20230803,130800,2227937200,24050,24050,24050,24050,0
|
|
20230803,130700,2227937200,24050,24050,24050,24050,100
|
|
20230803,130600,2225532200,24050,24050,24050,24050,3
|
|
20230803,130500,2225460050,24050,24050,24050,24050,0
|
|
20230803,130400,2225460050,24050,24000,24050,24000,557
|
|
20230803,130300,2212091950,24050,24100,24100,24050,2
|
|
20230803,130200,2212043800,24000,24050,24150,24000,925
|
|
20230803,130100,2189813400,24150,24050,24150,24050,493
|
|
20230803,130000,2177956350,24150,24100,24150,23950,150
|
|
20230803,125900,2174344650,24100,24100,24100,24100,12
|
|
20230803,125800,2174055450,24100,24050,24100,24050,358
|
|
20230803,125700,2165444100,24050,24050,24050,24050,0
|
|
20230803,125600,2165444100,24050,24000,24050,24000,10
|
|
20230803,125500,2165203950,24000,23950,24000,23900,3
|
|
20230803,125400,2165132100,23850,23900,23900,23850,17
|
|
20230803,125300,2164726500,24000,24000,24000,24000,0
|
|
20230803,125200,2164726500,24000,24000,24000,24000,0
|
|
20230803,125100,2164726500,24000,24000,24000,24000,2
|
|
20230803,125000,2164678500,23950,23950,23950,23950,2
|
|
20230803,124900,2164630600,24000,24000,24000,24000,1
|
|
20230803,124800,2164606600,24000,24000,24000,23850,79
|
|
20230803,124700,2162713300,23850,23850,23850,23850,0
|
|
20230803,124600,2162713300,23850,23850,23850,23850,378
|
|
20230803,124500,2153698000,23900,23900,23900,23900,248
|
|
20230803,124400,2147770800,23900,23950,23950,23900,50
|
|
20230803,124300,2146575300,23900,23900,23900,23900,0
|
|
20230803,124200,2146575300,23900,23900,23900,23900,0
|
|
20230803,124100,2146575300,23900,23950,23950,23900,50
|
|
20230803,124000,2145380200,23950,23950,23950,23950,200
|
|
20230803,123900,2140590200,23950,23950,23950,23950,68
|
|
20230803,123800,2138961600,23850,23850,23850,23850,1
|
|
20230803,123700,2138937750,23850,23800,23850,23800,102
|
|
20230803,123600,2136510050,23750,23800,23800,23750,102
|
|
20230803,123500,2134087500,23950,23950,23950,23950,0
|
|
20230803,123400,2134087500,23950,23800,23950,23750,854
|
|
20230803,123300,2113781400,23950,23950,23950,23800,1538
|
|
20230803,123200,2077074000,23950,23950,23950,23950,200
|
|
20230803,123100,2072284000,24000,23950,24000,23950,679
|
|
20230803,123000,2056021450,23950,23950,23950,23950,1
|
|
20230803,122900,2055997500,24000,24000,24000,24000,4
|
|
20230803,122800,2055901500,23950,23950,23950,23950,45
|
|
20230803,122700,2054823750,24000,24000,24000,23950,12
|
|
20230803,122600,2054536250,23950,23950,23950,23950,160
|
|
20230803,122500,2050704250,23900,23950,23950,23900,6
|
|
20230803,122400,2050560600,23950,23950,23950,23950,12
|
|
20230803,122300,2050273200,23950,23900,23950,23900,49
|
|
20230803,122200,2049101100,23900,23900,23900,23900,11
|
|
20230803,122100,2048838200,23950,23950,23950,23950,8
|
|
20230803,122000,2048646600,23950,23950,23950,23950,100
|
|
20230803,121900,2046251600,23950,23950,23950,23950,11
|
|
20230803,121800,2045988150,24000,23950,24000,23950,2
|
|
20230803,121700,2045940200,24000,24000,24000,24000,0
|
|
20230803,121600,2045940200,24000,24000,24000,24000,0
|
|
20230803,121500,2045940200,24000,24000,24000,24000,2
|
|
20230803,121400,2045892200,24000,24000,24000,24000,0
|
|
20230803,121300,2045892200,24000,24000,24000,24000,2
|
|
20230803,121200,2045844200,23900,23950,24000,23900,657
|
|
20230803,121100,2030141350,24000,24000,24000,24000,6
|
|
20230803,121000,2029997350,24000,23900,24000,23900,5
|
|
20230803,120900,2029877450,24000,23900,24000,23900,2
|
|
20230803,120800,2029829550,24000,23950,24000,23900,93
|
|
20230803,120700,2027605650,23950,23950,23950,23950,0
|
|
20230803,120600,2027605650,23950,23950,23950,23950,71
|
|
20230803,120500,2025905200,23950,23950,23950,23900,48
|
|
20230803,120400,2024756800,23900,23900,23900,23900,0
|
|
20230803,120300,2024756800,23900,23900,23900,23900,3
|
|
20230803,120200,2024685100,23950,23950,23950,23950,8
|
|
20230803,120100,2024493500,23950,23950,23950,23950,0
|
|
20230803,120000,2024493500,23950,23950,23950,23950,0
|
|
20230803,115900,2024493500,23950,23950,23950,23900,26
|
|
20230803,115800,2023871300,23950,23950,23950,23950,1
|
|
20230803,115700,2023847350,23900,23900,23900,23900,229
|
|
20230803,115600,2018374250,23900,23900,23900,23900,1705
|
|
20230803,115500,1977624750,23900,23900,23900,23900,0
|
|
20230803,115400,1977624750,23900,23900,23900,23900,231
|
|
20230803,115300,1972103850,23950,23950,23950,23950,1
|
|
20230803,115200,1972079900,23950,23950,23950,23950,0
|
|
20230803,115100,1972079900,23950,23900,23950,23900,21
|
|
20230803,115000,1971577950,23900,23950,23950,23900,3
|
|
20230803,114900,1971506150,23950,23950,23950,23950,5
|
|
20230803,114800,1971386400,23950,23950,23950,23950,0
|
|
20230803,114700,1971386400,23950,23950,23950,23950,150
|
|
20230803,114600,1967793900,23950,23900,23950,23900,63
|
|
20230803,114500,1966287550,23900,23900,23900,23900,78
|
|
20230803,114400,1964423350,23950,23950,23950,23950,1
|
|
20230803,114300,1964399400,23950,23900,23950,23900,16
|
|
20230803,114200,1964016950,23950,23950,23950,23950,17
|
|
20230803,114100,1963609800,23950,23950,23950,23950,261
|
|
20230803,114000,1957358850,24000,24000,24050,24000,362
|
|
20230803,113900,1948660850,24000,23950,24000,23950,38
|
|
20230803,113800,1947750500,23950,23950,23950,23950,4
|
|
20230803,113700,1947654700,23950,23950,23950,23950,0
|
|
20230803,113600,1947654700,23950,23950,23950,23950,7
|
|
20230803,113500,1947487050,23950,23950,23950,23950,160
|
|
20230803,113400,1943655050,23950,24000,24000,23900,333
|
|
20230803,113300,1935679050,24000,24000,24000,24000,6
|
|
20230803,113200,1935535050,23850,23950,24000,23850,10
|
|
20230803,113100,1935295550,23950,23950,23950,23900,415
|
|
20230803,113000,1925367750,24000,23950,24000,23950,499
|
|
20230803,112900,1913416650,23950,23950,23950,23950,0
|
|
20230803,112800,1913416650,23950,23950,23950,23950,71
|
|
20230803,112700,1911716200,23950,23900,23950,23900,523
|
|
20230803,112600,1899216450,23900,23900,23900,23900,8
|
|
20230803,112500,1899025250,23900,23900,23900,23900,1
|
|
20230803,112400,1899001350,23850,23850,23850,23850,0
|
|
20230803,112300,1899001350,23850,23800,23900,23800,529
|
|
20230803,112200,1886385150,23800,23800,23850,23800,745
|
|
20230803,112100,1868633250,23850,23800,23850,23800,171
|
|
20230803,112000,1864557600,23850,23850,23850,23850,1
|
|
20230803,111900,1864533750,23800,23800,23800,23800,2203
|
|
20230803,111800,1812102350,23800,23750,23800,23750,13
|
|
20230803,111700,1811793550,23750,23800,23850,23750,773
|
|
20230803,111600,1793414600,23800,23800,23800,23800,15
|
|
20230803,111500,1793057600,23800,23800,23800,23800,0
|
|
20230803,111400,1793057600,23800,23800,23800,23800,500
|
|
20230803,111300,1781157600,23850,23850,23850,23850,951
|
|
20230803,111200,1758476250,23800,23800,23800,23800,63
|
|
20230803,111100,1756976850,23800,23750,23800,23750,945
|
|
20230803,111000,1734529400,23750,23800,23800,23750,259
|
|
20230803,110900,1728371700,23800,23800,23800,23800,2
|
|
20230803,110800,1728324100,23900,23900,23900,23900,9
|
|
20230803,110700,1728109000,23900,23850,23900,23800,639
|
|
20230803,110600,1712868750,23850,23850,23850,23850,52
|
|
20230803,110500,1711628550,23850,23800,23850,23800,23
|
|
20230803,110400,1711081000,23800,23800,23800,23750,124
|
|
20230803,110300,1708134650,23800,23800,23800,23750,1079
|
|
20230803,110200,1682458450,23800,23900,23900,23800,521
|
|
20230803,110100,1670053350,23800,23850,24000,23800,1606
|
|
20230803,110000,1631750100,23850,23800,24000,23800,1341
|
|
20230803,105900,1599816850,23800,23900,23900,23800,111
|
|
20230803,105800,1597169250,23850,23900,24000,23850,216
|
|
20230803,105700,1592016600,24000,24000,24000,23950,16
|
|
20230803,105600,1591632850,23800,23900,24000,23800,335
|
|
20230803,105500,1583626800,23900,23850,23900,23850,57
|
|
20230803,105400,1582264800,23900,23850,23900,23850,218
|
|
20230803,105300,1577065300,23850,23850,23850,23850,10
|
|
20230803,105200,1576826800,23850,23900,23900,23850,355
|
|
20230803,105100,1568360000,23900,23900,23900,23900,12
|
|
20230803,105000,1568073200,23900,23950,23950,23900,17
|
|
20230803,104900,1567666750,24000,23850,24000,23800,873
|
|
20230803,104800,1546805550,23850,23900,23900,23800,98
|
|
20230803,104700,1544470850,23800,23900,23900,23750,683
|
|
20230803,104600,1528213750,23900,23750,24000,23650,10131
|
|
20230803,104500,1287970500,23600,24000,24000,23600,3482
|
|
20230803,104400,1205014000,24050,24150,24150,24000,5349
|
|
20230803,104300,1076465300,24150,24200,24200,24150,2218
|
|
20230803,104200,1022875600,24150,24250,24250,24150,1154
|
|
20230803,104100,994946200,24200,24300,24300,24200,125
|
|
20230803,104000,991920800,24200,24250,24300,24200,829
|
|
20230803,103900,971820700,24250,24250,24250,24250,410
|
|
20230803,103800,961878200,24350,24300,24350,24250,495
|
|
20230803,103700,949873250,24300,24300,24300,24300,207
|
|
20230803,103600,944843150,24250,24300,24300,24250,431
|
|
20230803,103500,934385850,24300,24300,24300,24300,1067
|
|
20230803,103400,908457750,24300,24350,24350,24300,140
|
|
20230803,103300,905050050,24350,24450,24450,24300,182
|
|
20230803,103200,900620850,24350,24350,24350,24350,63
|
|
20230803,103100,899086800,24450,24400,24450,24400,55
|
|
20230803,103000,897742550,24450,24400,24450,24400,2
|
|
20230803,102900,897693700,24350,24400,24400,24350,211
|
|
20230803,102800,892555300,24400,24400,24400,24400,12
|
|
20230803,102700,892262500,24450,24500,24500,24350,1038
|
|
20230803,102600,866983400,24500,24450,24500,24400,1258
|
|
20230803,102500,836283600,24400,24400,24400,24400,20
|
|
20230803,102400,835795600,24400,24450,24450,24400,143
|
|
20230803,102300,832301650,24600,24500,24600,24450,113
|
|
20230803,102200,829537850,24600,24600,24600,24450,134
|
|
20230803,102100,826259650,24600,24500,24600,24500,198
|
|
20230803,102000,821406550,24500,24500,24600,24450,64
|
|
20230803,101900,819840350,24450,24600,24600,24450,142
|
|
20230803,101800,816358150,24600,24500,24600,24450,1328
|
|
20230803,101700,783737400,24500,24500,24500,24500,1
|
|
20230803,101600,783712900,24450,24450,24450,24450,120
|
|
20230803,101500,780778900,24600,24600,24600,24600,0
|
|
20230803,101400,780778900,24600,24600,24600,24450,131
|
|
20230803,101300,777573550,24600,24600,24600,24600,0
|
|
20230803,101200,777573550,24600,24600,24600,24600,13
|
|
20230803,101100,777253750,24500,24550,24550,24500,1260
|
|
20230803,101000,746358100,24550,24550,24550,24550,4
|
|
20230803,100900,746259900,24550,24550,24650,24500,448
|
|
20230803,100800,735261450,24550,24550,24550,24550,212
|
|
20230803,100700,730056850,24550,24500,24550,24500,2
|
|
20230803,100600,730007800,24550,24550,24550,24550,32
|
|
20230803,100500,729222200,24550,24550,24550,24550,71
|
|
20230803,100400,727479150,24650,24650,24650,24650,12
|
|
20230803,100300,727183350,24500,24550,24650,24500,165
|
|
20230803,100200,723137500,24650,24650,24650,24650,0
|
|
20230803,100100,723137500,24650,24500,24650,24450,934
|
|
20230803,100000,700230050,24500,24450,24500,24450,229
|
|
20230803,095900,694622050,24450,24550,24600,24450,115
|
|
20230803,095800,691804850,24500,24500,24500,24500,331
|
|
20230803,095700,683695350,24500,24600,24600,24500,225
|
|
20230803,095600,678180850,24600,24600,24600,24600,13
|
|
20230803,095500,677861050,24600,24550,24600,24550,901
|
|
20230803,095400,655741450,24550,24500,24550,24500,32
|
|
20230803,095300,654956350,24500,24500,24500,24500,505
|
|
20230803,095200,642583850,24550,24400,24550,24400,13
|
|
20230803,095100,642266250,24500,24500,24500,24500,9
|
|
20230803,095000,642045750,24550,24550,24550,24400,33
|
|
20230803,094900,641240100,24550,24550,24550,24450,605
|
|
20230803,094800,626447400,24550,24450,24550,24450,83
|
|
20230803,094700,624417250,24550,24450,24550,24450,31
|
|
20230803,094600,623659200,24450,24500,24550,24300,1713
|
|
20230803,094500,581840500,24550,24550,24550,24450,215
|
|
20230803,094400,576580850,24550,24550,24550,24400,30
|
|
20230803,094300,575847350,24550,24550,24550,24350,505
|
|
20230803,094200,563543800,24400,24400,24450,24350,658
|
|
20230803,094100,547493150,24550,24400,24550,24350,53
|
|
20230803,094000,546201050,24550,24550,24600,24300,1266
|
|
20230803,093900,515319200,24600,24600,24600,24600,56
|
|
20230803,093800,513941600,24600,24600,24600,24600,0
|
|
20230803,093700,513941600,24600,24500,24600,24400,3045
|
|
20230803,093600,439517300,24500,24550,24550,24500,272
|
|
20230803,093500,432841950,24550,24550,24550,24550,307
|
|
20230803,093400,425305100,24550,24550,24550,24500,44
|
|
20230803,093300,424227000,24550,24550,24550,24550,51
|
|
20230803,093200,422974950,24550,24500,24600,24500,57
|
|
20230803,093100,421575250,24600,24500,24600,24500,22
|
|
20230803,093000,421036050,24600,24600,24600,24600,2
|
|
20230803,092900,420986850,24550,24600,24600,24550,51
|
|
20230803,092800,419734750,24600,24550,24600,24550,263
|
|
20230803,092700,413278050,24550,24450,24550,24450,623
|
|
20230803,092600,397990050,24500,24550,24550,24500,335
|
|
20230803,092500,389781900,24550,24550,24550,24550,0
|
|
20230803,092400,389781900,24550,24500,24550,24500,4
|
|
20230803,092300,389683750,24550,24500,24550,24500,17
|
|
20230803,092200,389266600,24450,24550,24550,24400,131
|
|
20230803,092100,386062750,24550,24400,24550,24400,2420
|
|
20230803,092000,326867800,24350,24300,24350,24250,933
|
|
20230803,091900,304200650,24300,24300,24300,24250,973
|
|
20230803,091800,280558500,24300,24350,24400,24300,724
|
|
20230803,091700,262944900,24350,24400,24400,24350,1250
|
|
20230803,091600,232507100,24400,24450,24450,24350,58
|
|
20230803,091500,231092750,24400,24500,24500,24350,21
|
|
20230803,091400,230579700,24350,24450,24450,24350,1263
|
|
20230803,091300,199791350,24450,24450,24500,24450,153
|
|
20230803,091200,196050450,24550,24400,24550,24400,194
|
|
20230803,091100,191308200,24350,24400,24400,24350,433
|
|
20230803,091000,180762150,24350,24600,24600,24350,3621
|
|
20230803,090900,92104650,24600,24650,24650,24600,8
|
|
20230803,090800,91907500,24650,24600,24650,24600,242
|
|
20230803,090700,85950350,24600,24550,24650,24550,457
|
|
20230803,090600,74723700,24550,24700,24700,24550,71
|
|
20230803,090500,72978550,24700,24550,24700,24550,140
|
|
20230803,090400,69528550,24700,24750,24750,24600,66
|
|
20230803,090300,67903950,24800,24750,24800,24650,251
|
|
20230803,090200,61683400,24750,24750,24750,24600,520
|
|
20230803,090100,48880800,24750,24750,24750,24750,0
|
|
20230803,090000,48880800,24750,24500,24750,24500,1990
|