585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184200,2411809150,25200,25200,25200,25200,800
|
|
20230705,184100,2411809150,25200,25200,25200,25200,0
|
|
20230705,184000,2411809150,25200,25200,25200,25200,0
|
|
20230705,183900,2411809150,25200,25200,25200,25200,0
|
|
20230705,183800,2411809150,25200,25200,25200,25200,0
|
|
20230705,183700,2411809150,25200,25200,25200,25200,0
|
|
20230705,183600,2411809150,25200,25200,25200,25200,0
|
|
20230705,183500,2411809150,25200,25200,25200,25200,0
|
|
20230705,183400,2411809150,25200,25200,25200,25200,0
|
|
20230705,183300,2411809150,25200,25200,25200,25200,0
|
|
20230705,183200,2411809150,25200,25200,25200,25200,0
|
|
20230705,183100,2411809150,25200,25200,25200,25200,0
|
|
20230705,183000,2411809150,25200,25200,25200,25200,0
|
|
20230705,182900,2411809150,25200,25200,25200,25200,0
|
|
20230705,182800,2411809150,25200,25200,25200,25200,0
|
|
20230705,182700,2411809150,25200,25200,25200,25200,0
|
|
20230705,182600,2411809150,25200,25200,25200,25200,0
|
|
20230705,182500,2411809150,25200,25200,25200,25200,0
|
|
20230705,182400,2411809150,25200,25200,25200,25200,0
|
|
20230705,182300,2411809150,25200,25200,25200,25200,0
|
|
20230705,182200,2411809150,25200,25200,25200,25200,0
|
|
20230705,182100,2411809150,25200,25200,25200,25200,0
|
|
20230705,182000,2411809150,25200,25200,25200,25200,0
|
|
20230705,181900,2411809150,25200,25200,25200,25200,0
|
|
20230705,181800,2411809150,25200,25200,25200,25200,0
|
|
20230705,181700,2411809150,25200,25200,25200,25200,0
|
|
20230705,181600,2411809150,25200,25200,25200,25200,0
|
|
20230705,181500,2411809150,25200,25200,25200,25200,0
|
|
20230705,181400,2411809150,25200,25200,25200,25200,0
|
|
20230705,181300,2411809150,25200,25200,25200,25200,0
|
|
20230705,181200,2411809150,25200,25200,25200,25200,800
|
|
20230705,181100,2411809150,25200,25200,25200,25200,0
|
|
20230705,181000,2411809150,25200,25200,25200,25200,0
|
|
20230705,180900,2411809150,25200,25200,25200,25200,0
|
|
20230705,180800,2411809150,25200,25200,25200,25200,0
|
|
20230705,180700,2411809150,25200,25200,25200,25200,0
|
|
20230705,180600,2411809150,25200,25200,25200,25200,0
|
|
20230705,180500,2411809150,25200,25200,25200,25200,0
|
|
20230705,180400,2411809150,25200,25200,25200,25200,0
|
|
20230705,180300,2411809150,25200,25200,25200,25200,0
|
|
20230705,180200,2411809150,25200,25200,25200,25200,0
|
|
20230705,180100,2411809150,25200,25200,25200,25200,0
|
|
20230705,180000,2411809150,25200,25200,25200,25200,0
|
|
20230705,175900,2411809150,25200,25200,25200,25200,0
|
|
20230705,175800,2411809150,25200,25200,25200,25200,0
|
|
20230705,175700,2411809150,25200,25200,25200,25200,0
|
|
20230705,175600,2411809150,25200,25200,25200,25200,0
|
|
20230705,175500,2411809150,25200,25200,25200,25200,0
|
|
20230705,175400,2411809150,25200,25200,25200,25200,0
|
|
20230705,175300,2411809150,25200,25200,25200,25200,0
|
|
20230705,175200,2411809150,25200,25200,25200,25200,0
|
|
20230705,175100,2411809150,25200,25200,25200,25200,0
|
|
20230705,175000,2411809150,25200,25200,25200,25200,0
|
|
20230705,174900,2411809150,25200,25200,25200,25200,0
|
|
20230705,174800,2411809150,25200,25200,25200,25200,0
|
|
20230705,174700,2411809150,25200,25200,25200,25200,0
|
|
20230705,174600,2411809150,25200,25200,25200,25200,0
|
|
20230705,174500,2411809150,25200,25200,25200,25200,0
|
|
20230705,174400,2411809150,25200,25200,25200,25200,0
|
|
20230705,174300,2411809150,25200,25200,25200,25200,0
|
|
20230705,174200,2411809150,25200,25200,25200,25200,800
|
|
20230705,174100,2411809150,25200,25200,25200,25200,0
|
|
20230705,174000,2411809150,25200,25200,25200,25200,0
|
|
20230705,173900,2411809150,25200,25200,25200,25200,0
|
|
20230705,173800,2411809150,25200,25200,25200,25200,0
|
|
20230705,173700,2411809150,25200,25200,25200,25200,0
|
|
20230705,173600,2411809150,25200,25200,25200,25200,0
|
|
20230705,173500,2411809150,25200,25200,25200,25200,0
|
|
20230705,173400,2411809150,25200,25200,25200,25200,0
|
|
20230705,173300,2411809150,25200,25200,25200,25200,0
|
|
20230705,173200,2411809150,25200,25200,25200,25200,0
|
|
20230705,173100,2411809150,25200,25200,25200,25200,0
|
|
20230705,173000,2411809150,25200,25200,25200,25200,0
|
|
20230705,172900,2411809150,25200,25200,25200,25200,0
|
|
20230705,172800,2411809150,25200,25200,25200,25200,0
|
|
20230705,172700,2411809150,25200,25200,25200,25200,0
|
|
20230705,172600,2411809150,25200,25200,25200,25200,0
|
|
20230705,172500,2411809150,25200,25200,25200,25200,0
|
|
20230705,172400,2411809150,25200,25200,25200,25200,0
|
|
20230705,172300,2411809150,25200,25200,25200,25200,0
|
|
20230705,172200,2411809150,25200,25200,25200,25200,0
|
|
20230705,172100,2411809150,25200,25200,25200,25200,0
|
|
20230705,172000,2411809150,25200,25200,25200,25200,0
|
|
20230705,171900,2411809150,25200,25200,25200,25200,0
|
|
20230705,171800,2411809150,25200,25200,25200,25200,0
|
|
20230705,171700,2411809150,25200,25200,25200,25200,0
|
|
20230705,171600,2411809150,25200,25200,25200,25200,0
|
|
20230705,171500,2411809150,25200,25200,25200,25200,0
|
|
20230705,171400,2411809150,25200,25200,25200,25200,0
|
|
20230705,171300,2411809150,25200,25200,25200,25200,0
|
|
20230705,171200,2411809150,25200,25200,25200,25200,800
|
|
20230705,171100,2411809150,25200,25200,25200,25200,0
|
|
20230705,171000,2411809150,25200,25200,25200,25200,0
|
|
20230705,170900,2411809150,25200,25200,25200,25200,0
|
|
20230705,170800,2411809150,25200,25200,25200,25200,0
|
|
20230705,170700,2411809150,25200,25200,25200,25200,0
|
|
20230705,170600,2411809150,25200,25200,25200,25200,0
|
|
20230705,170500,2411809150,25200,25200,25200,25200,0
|
|
20230705,170400,2411809150,25200,25200,25200,25200,0
|
|
20230705,170300,2411809150,25200,25200,25200,25200,0
|
|
20230705,170200,2411809150,25200,25200,25200,25200,0
|
|
20230705,170100,2411809150,25200,25200,25200,25200,0
|
|
20230705,170000,2411809150,25200,25200,25200,25200,0
|
|
20230705,165900,2411809150,25200,25200,25200,25200,0
|
|
20230705,165800,2411809150,25200,25200,25200,25200,0
|
|
20230705,165700,2411809150,25200,25200,25200,25200,0
|
|
20230705,165600,2411809150,25200,25200,25200,25200,0
|
|
20230705,165500,2411809150,25200,25200,25200,25200,0
|
|
20230705,165400,2411809150,25200,25200,25200,25200,0
|
|
20230705,165300,2411809150,25200,25200,25200,25200,0
|
|
20230705,165200,2411809150,25200,25200,25200,25200,0
|
|
20230705,165100,2411809150,25200,25200,25200,25200,0
|
|
20230705,165000,2411809150,25200,25200,25200,25200,0
|
|
20230705,164900,2411809150,25200,25200,25200,25200,0
|
|
20230705,164800,2411809150,25200,25200,25200,25200,0
|
|
20230705,164700,2411809150,25200,25200,25200,25200,0
|
|
20230705,164600,2411809150,25200,25200,25200,25200,0
|
|
20230705,164500,2411809150,25200,25200,25200,25200,0
|
|
20230705,164400,2411809150,25200,25200,25200,25200,0
|
|
20230705,164300,2411809150,25200,25200,25200,25200,0
|
|
20230705,164200,2411809150,25200,25200,25200,25200,800
|
|
20230705,164100,2411809150,25200,25200,25200,25200,0
|
|
20230705,164000,2411809150,25200,25200,25200,25200,0
|
|
20230705,163900,2411809150,25200,25200,25200,25200,0
|
|
20230705,163800,2411809150,25200,25200,25200,25200,0
|
|
20230705,163700,2411809150,25200,25200,25200,25200,0
|
|
20230705,163600,2411809150,25200,25200,25200,25200,0
|
|
20230705,163500,2411809150,25200,25200,25200,25200,0
|
|
20230705,163400,2411809150,25200,25200,25200,25200,0
|
|
20230705,163300,2411809150,25200,25200,25200,25200,0
|
|
20230705,163200,2411809150,25200,25200,25200,25200,0
|
|
20230705,163100,2411809150,25200,25200,25200,25200,0
|
|
20230705,163000,2411809150,25200,25200,25200,25200,0
|
|
20230705,162900,2411809150,25200,25200,25200,25200,0
|
|
20230705,162800,2411809150,25200,25200,25200,25200,0
|
|
20230705,162700,2411809150,25200,25200,25200,25200,0
|
|
20230705,162600,2411809150,25200,25200,25200,25200,0
|
|
20230705,162500,2411809150,25200,25200,25200,25200,0
|
|
20230705,162400,2411809150,25200,25200,25200,25200,0
|
|
20230705,162300,2411809150,25200,25200,25200,25200,0
|
|
20230705,162200,2411809150,25200,25200,25200,25200,0
|
|
20230705,162100,2411809150,25200,25200,25200,25200,0
|
|
20230705,162000,2411809150,25200,25200,25200,25200,0
|
|
20230705,161900,2411809150,25200,25200,25200,25200,0
|
|
20230705,161800,2411809150,25200,25200,25200,25200,0
|
|
20230705,161700,2411809150,25200,25200,25200,25200,0
|
|
20230705,161600,2411809150,25200,25200,25200,25200,0
|
|
20230705,161500,2411809150,25200,25200,25200,25200,0
|
|
20230705,161400,2411809150,25200,25200,25200,25200,0
|
|
20230705,161300,2411809150,25200,25200,25200,25200,0
|
|
20230705,161200,2411809150,25200,25200,25200,25200,800
|
|
20230705,161100,2411809150,25200,25200,25200,25200,0
|
|
20230705,161000,2411809150,25200,25200,25200,25200,0
|
|
20230705,160900,2411809150,25200,25200,25200,25200,0
|
|
20230705,160800,2411809150,25200,25200,25200,25200,0
|
|
20230705,160700,2411809150,25200,25200,25200,25200,0
|
|
20230705,160600,2411809150,25200,25200,25200,25200,0
|
|
20230705,160500,2411809150,25200,25200,25200,25200,0
|
|
20230705,160400,2411809150,25200,25200,25200,25200,0
|
|
20230705,160300,2411809150,25200,25200,25200,25200,0
|
|
20230705,160200,2411809150,25200,25200,25200,25200,0
|
|
20230705,160100,2411809150,25200,25200,25200,25200,0
|
|
20230705,160000,2411809150,25200,25200,25200,25200,0
|
|
20230705,155900,2411809150,25200,25200,25200,25200,0
|
|
20230705,155800,2411809150,25200,25200,25200,25200,0
|
|
20230705,155700,2411809150,25200,25200,25200,25200,0
|
|
20230705,155600,2411809150,25200,25200,25200,25200,0
|
|
20230705,155500,2411809150,25200,25200,25200,25200,0
|
|
20230705,155400,2411809150,25200,25200,25200,25200,0
|
|
20230705,155300,2411809150,25200,25200,25200,25200,0
|
|
20230705,155200,2411809150,25200,25200,25200,25200,0
|
|
20230705,155100,2411809150,25200,25200,25200,25200,0
|
|
20230705,155000,2411809150,25200,25200,25200,25200,0
|
|
20230705,154900,2411809150,25200,25200,25200,25200,0
|
|
20230705,154800,2411809150,25200,25200,25200,25200,0
|
|
20230705,154700,2411809150,25200,25200,25200,25200,0
|
|
20230705,154600,2411809150,25200,25200,25200,25200,0
|
|
20230705,154500,2411809150,25200,25200,25200,25200,0
|
|
20230705,154400,2411809150,25200,25200,25200,25200,0
|
|
20230705,154300,2411809150,25200,25200,25200,25200,0
|
|
20230705,154200,2411809150,25200,25200,25200,25200,800
|
|
20230705,154100,2411809150,25200,25200,25200,25200,0
|
|
20230705,154000,2411809150,25200,25200,25200,25200,0
|
|
20230705,153900,2411809150,25200,25200,25200,25200,0
|
|
20230705,153800,2411809150,25200,25200,25200,25200,0
|
|
20230705,153700,2411809150,25200,25200,25200,25200,0
|
|
20230705,153600,2411809150,25200,25200,25200,25200,0
|
|
20230705,153500,2411809150,25200,25200,25200,25200,0
|
|
20230705,153400,2411809150,25200,25200,25200,25200,0
|
|
20230705,153300,2411809150,25200,25200,25200,25200,0
|
|
20230705,153200,2411809150,25200,25200,25200,25200,0
|
|
20230705,153100,2411809150,25200,25200,25200,25200,0
|
|
20230705,153000,2411809150,25200,25200,25200,25200,800
|
|
20230705,152900,2391649150,25000,25000,25000,25000,0
|
|
20230705,152800,2391649150,25000,25000,25000,25000,0
|
|
20230705,152700,2391649150,25000,25000,25000,25000,0
|
|
20230705,152600,2391649150,25000,25000,25000,25000,0
|
|
20230705,152500,2391649150,25000,25000,25000,25000,0
|
|
20230705,152400,2391649150,25000,25000,25000,25000,0
|
|
20230705,152300,2391649150,25000,25000,25000,25000,0
|
|
20230705,152200,2391649150,25000,25000,25000,25000,0
|
|
20230705,152100,2391649150,25000,25000,25000,25000,0
|
|
20230705,152000,2391649150,25000,25000,25000,25000,0
|
|
20230705,151900,2391649150,25000,25000,25050,24950,1122
|
|
20230705,151800,2363552500,24900,24900,25000,24900,2184
|
|
20230705,151700,2308986400,24950,24950,24950,24950,35
|
|
20230705,151600,2308113150,24900,24950,24950,24900,166
|
|
20230705,151500,2303973050,24950,24950,25000,24950,330
|
|
20230705,151400,2295738400,24950,24950,24950,24950,84
|
|
20230705,151300,2293642600,24950,24950,24950,24900,143
|
|
20230705,151200,2290076500,24950,24950,24950,24950,333
|
|
20230705,151100,2281768150,24950,24950,24950,24900,176
|
|
20230705,151000,2277377950,24900,24950,24950,24900,2
|
|
20230705,150900,2277328100,24950,24950,24950,24950,131
|
|
20230705,150800,2274059650,24950,24950,24950,24950,50
|
|
20230705,150700,2272812150,24950,24950,24950,24950,90
|
|
20230705,150600,2270566650,24950,24950,24950,24950,90
|
|
20230705,150500,2268321150,24950,24950,24950,24950,3
|
|
20230705,150400,2268246300,24950,24950,24950,24950,11
|
|
20230705,150300,2267971850,24950,24950,24950,24950,52
|
|
20230705,150200,2266674450,24950,24950,24950,24950,0
|
|
20230705,150100,2266674450,24950,24950,24950,24950,1
|
|
20230705,150000,2266649500,24950,24950,24950,24950,5
|
|
20230705,145900,2266524750,24950,24950,24950,24900,3
|
|
20230705,145800,2266449950,24950,24950,24950,24950,0
|
|
20230705,145700,2266449950,24950,24900,24950,24900,31
|
|
20230705,145600,2265678000,24900,24900,24900,24900,0
|
|
20230705,145500,2265678000,24900,24900,24950,24900,6
|
|
20230705,145400,2265528550,24900,24900,24900,24900,16
|
|
20230705,145300,2265130150,24950,24950,24950,24950,51
|
|
20230705,145200,2263857700,24950,24950,24950,24950,0
|
|
20230705,145100,2263857700,24950,24900,24950,24900,63
|
|
20230705,145000,2262288900,24900,24900,24900,24900,0
|
|
20230705,144900,2262288900,24900,24900,24900,24900,3
|
|
20230705,144800,2262214200,24850,24900,24900,24850,31
|
|
20230705,144700,2261443600,24900,24950,24950,24900,102
|
|
20230705,144600,2258903750,24900,24900,24900,24900,50
|
|
20230705,144500,2257658750,24900,24950,24950,24900,103
|
|
20230705,144400,2255094000,24950,24950,24950,24950,0
|
|
20230705,144300,2255094000,24950,24950,24950,24950,1
|
|
20230705,144200,2255069050,24900,24900,24900,24900,2
|
|
20230705,144100,2255019250,24900,24950,24950,24900,52
|
|
20230705,144000,2253724400,24950,24900,24950,24900,16
|
|
20230705,143900,2253325950,24900,24900,24900,24900,1
|
|
20230705,143800,2253301050,24900,24950,24950,24900,79
|
|
20230705,143700,2251333850,24900,24900,24900,24900,124
|
|
20230705,143600,2248246250,24900,24850,24900,24850,51
|
|
20230705,143500,2246976500,24900,24900,24900,24900,11
|
|
20230705,143400,2246702600,24900,24900,24900,24900,0
|
|
20230705,143300,2246702600,24900,24850,24900,24850,52
|
|
20230705,143200,2245407850,24900,24850,24900,24850,33
|
|
20230705,143100,2244587750,24850,24900,24900,24850,2
|
|
20230705,143000,2244538000,24850,24850,24850,24850,33
|
|
20230705,142900,2243717950,24850,24900,24900,24850,2
|
|
20230705,142800,2243668200,24850,24850,24850,24800,855
|
|
20230705,142700,2222422650,24850,24800,24850,24800,12
|
|
20230705,142600,2222124500,24800,24850,24850,24800,25
|
|
20230705,142500,2221504450,24800,24850,24850,24800,11
|
|
20230705,142400,2221231500,24800,24800,24800,24800,130
|
|
20230705,142300,2218007500,24850,24850,24850,24850,1386
|
|
20230705,142200,2183565400,24900,24900,24900,24900,453
|
|
20230705,142100,2172285700,24900,24850,24900,24850,76
|
|
20230705,142000,2170397050,24900,24950,24950,24900,1608
|
|
20230705,141900,2130349750,24950,24950,24950,24950,25
|
|
20230705,141800,2129726000,24900,24900,24900,24900,0
|
|
20230705,141700,2129726000,24900,24900,24900,24900,1
|
|
20230705,141600,2129701100,24950,25000,25000,24950,476
|
|
20230705,141500,2117820900,24950,24950,24950,24950,3
|
|
20230705,141400,2117746050,24950,24950,24950,24950,8
|
|
20230705,141300,2117546450,24950,25000,25000,24950,54
|
|
20230705,141200,2116199100,25000,25000,25000,25000,4
|
|
20230705,141100,2116099100,24950,24950,24950,24950,37
|
|
20230705,141000,2115175950,25000,25000,25000,25000,114
|
|
20230705,140900,2112325950,25000,24950,25000,24950,106
|
|
20230705,140800,2109676000,24950,25000,25000,24950,27
|
|
20230705,140700,2109001050,25000,25000,25000,25000,2
|
|
20230705,140600,2108951050,25000,25000,25000,25000,0
|
|
20230705,140500,2108951050,25000,25000,25000,25000,85
|
|
20230705,140400,2106826050,25000,25000,25000,25000,33
|
|
20230705,140300,2106001050,24950,24950,24950,24950,20
|
|
20230705,140200,2105502050,25000,24950,25000,24950,880
|
|
20230705,140100,2083503650,24950,24950,24950,24950,0
|
|
20230705,140000,2083503650,24950,24950,24950,24950,0
|
|
20230705,135900,2083503650,24950,24950,24950,24950,1
|
|
20230705,135800,2083478700,24950,25000,25000,24950,233
|
|
20230705,135700,2077654350,24950,24950,24950,24950,19
|
|
20230705,135600,2077180300,24950,24950,24950,24950,47
|
|
20230705,135500,2076007650,24900,24900,24900,24900,1
|
|
20230705,135400,2075982750,24950,24950,24950,24950,0
|
|
20230705,135300,2075982750,24950,24950,24950,24950,96
|
|
20230705,135200,2073587550,24950,24950,24950,24900,93
|
|
20230705,135100,2071269700,24950,24900,24950,24900,639
|
|
20230705,135000,2055328100,24900,24850,24900,24850,754
|
|
20230705,134900,2036553600,24900,24850,24900,24850,20
|
|
20230705,134800,2036055950,24900,24850,24900,24850,35
|
|
20230705,134700,2035184700,24900,24850,24900,24850,143
|
|
20230705,134600,2031630100,24850,24850,24850,24850,7
|
|
20230705,134500,2031456150,24900,24900,24900,24850,92
|
|
20230705,134400,2029165900,24850,24900,24900,24850,110
|
|
20230705,134300,2026431900,24900,24900,24900,24900,206
|
|
20230705,134200,2021302500,24850,24850,24850,24850,116
|
|
20230705,134100,2018419900,24800,24850,24850,24800,37
|
|
20230705,134000,2017500500,24800,24800,24800,24800,153
|
|
20230705,133900,2013706100,24800,24750,24800,24750,718
|
|
20230705,133800,1995933600,24750,24750,24750,24700,444
|
|
20230705,133700,1984962500,24750,24750,24750,24700,291
|
|
20230705,133600,1977765250,24700,24700,24750,24700,139
|
|
20230705,133500,1974326250,24750,24700,24750,24650,1540
|
|
20230705,133400,1936280100,24750,24750,24750,24700,1996
|
|
20230705,133300,1886884950,24800,24850,24850,24750,3284
|
|
20230705,133200,1805511300,24850,24850,24850,24850,89
|
|
20230705,133100,1803299650,24850,24900,24900,24800,1608
|
|
20230705,133000,1763345050,24900,24900,24900,24900,26
|
|
20230705,132900,1762697650,24900,24900,24900,24850,135
|
|
20230705,132800,1759336200,24900,24900,24900,24900,9
|
|
20230705,132700,1759112100,24900,24900,24900,24900,826
|
|
20230705,132600,1738544700,24950,24950,24950,24950,3
|
|
20230705,132500,1738469850,24900,24950,24950,24900,151
|
|
20230705,132400,1734703400,24950,24950,24950,24950,0
|
|
20230705,132300,1734703400,24950,24950,24950,24950,0
|
|
20230705,132200,1734703400,24950,24950,24950,24950,9
|
|
20230705,132100,1734478850,24950,24950,24950,24950,0
|
|
20230705,132000,1734478850,24950,24950,24950,24950,42
|
|
20230705,131900,1733430950,24950,24950,24950,24950,8
|
|
20230705,131800,1733231350,24950,24900,24950,24900,45
|
|
20230705,131700,1732110750,24950,24900,24950,24850,60
|
|
20230705,131600,1730615600,24900,24900,24900,24850,3101
|
|
20230705,131500,1653404600,24900,24900,24950,24900,221
|
|
20230705,131400,1647899550,24950,24950,24950,24950,19
|
|
20230705,131300,1647425500,24950,24950,24950,24950,649
|
|
20230705,131200,1631232950,24950,24950,24950,24950,0
|
|
20230705,131100,1631232950,24950,24950,24950,24950,0
|
|
20230705,131000,1631232950,24950,24950,24950,24950,81
|
|
20230705,130900,1629212000,24950,24950,24950,24950,26
|
|
20230705,130800,1628563300,24950,24950,24950,24950,20
|
|
20230705,130700,1628064300,24950,24950,24950,24950,301
|
|
20230705,130600,1620554350,24950,24950,25000,24950,130
|
|
20230705,130500,1617310800,25000,25000,25000,24950,75
|
|
20230705,130400,1615436300,25000,25000,25000,24900,3094
|
|
20230705,130300,1538208950,25000,25000,25050,25000,69
|
|
20230705,130200,1536483700,25000,25050,25050,25000,17
|
|
20230705,130100,1536058200,25000,25000,25000,25000,25
|
|
20230705,130000,1535433200,25050,25000,25050,24950,290
|
|
20230705,125900,1528186650,24950,24950,24950,24950,1179
|
|
20230705,125800,1498770600,25000,25100,25100,24950,6661
|
|
20230705,125700,1331983700,25100,25100,25100,25100,36
|
|
20230705,125600,1331080100,25150,25150,25150,25150,0
|
|
20230705,125500,1331080100,25150,25100,25150,25100,11
|
|
20230705,125400,1330803500,25100,25100,25100,25100,20
|
|
20230705,125300,1330301500,25150,25100,25150,25100,3
|
|
20230705,125200,1330226150,25150,25150,25150,25150,102
|
|
20230705,125100,1327660850,25150,25150,25150,25150,2
|
|
20230705,125000,1327610550,25150,25150,25150,25150,18
|
|
20230705,124900,1327157850,25150,25150,25150,25150,0
|
|
20230705,124800,1327157850,25150,25150,25150,25150,19
|
|
20230705,124700,1326680000,25100,25150,25150,25100,44
|
|
20230705,124600,1325575400,25150,25150,25150,25150,1998
|
|
20230705,124500,1275325700,25100,25100,25100,25100,0
|
|
20230705,124400,1275325700,25100,25100,25100,25100,10
|
|
20230705,124300,1275074700,25100,25100,25100,25100,0
|
|
20230705,124200,1275074700,25100,25100,25100,25100,1
|
|
20230705,124100,1275049600,25100,25100,25100,25100,0
|
|
20230705,124000,1275049600,25100,25150,25150,25100,326
|
|
20230705,123900,1266851950,25100,25150,25150,25100,129
|
|
20230705,123800,1263608800,25150,25150,25150,25150,4
|
|
20230705,123700,1263508200,25100,25100,25100,25100,0
|
|
20230705,123600,1263508200,25100,25100,25100,25100,494
|
|
20230705,123500,1251108800,25050,25050,25050,25050,215
|
|
20230705,123400,1245723050,25100,25100,25100,25100,50
|
|
20230705,123300,1244468050,25100,25100,25100,25100,376
|
|
20230705,123200,1235030450,25100,25100,25100,25100,126
|
|
20230705,123100,1231867850,25100,25100,25100,25050,31
|
|
20230705,123000,1231091200,25100,25100,25100,25100,41
|
|
20230705,122900,1230062100,25100,25100,25100,25100,2
|
|
20230705,122800,1230011900,25050,25150,25150,25050,810
|
|
20230705,122700,1209683100,25150,25100,25150,25050,32
|
|
20230705,122600,1208881250,25150,25150,25150,25100,568
|
|
20230705,122500,1194604500,25050,25050,25050,25050,35
|
|
20230705,122400,1193727750,25050,25100,25100,25050,1808
|
|
20230705,122300,1148351250,25100,25100,25100,25100,0
|
|
20230705,122200,1148351250,25100,25100,25100,25100,0
|
|
20230705,122100,1148351250,25100,25100,25100,25100,169
|
|
20230705,122000,1144109350,25150,25150,25150,25150,0
|
|
20230705,121900,1144109350,25150,25150,25150,25150,15
|
|
20230705,121800,1143732100,25150,25150,25150,25150,5
|
|
20230705,121700,1143606350,25100,25100,25100,25100,54
|
|
20230705,121600,1142250950,25150,25150,25150,25150,9
|
|
20230705,121500,1142024600,25100,25100,25100,25100,0
|
|
20230705,121400,1142024600,25100,25100,25100,25100,0
|
|
20230705,121300,1142024600,25100,25100,25100,25100,17
|
|
20230705,121200,1141597900,25150,25150,25150,25150,0
|
|
20230705,121100,1141597900,25150,25150,25150,25150,3
|
|
20230705,121000,1141522450,25150,25150,25150,25150,0
|
|
20230705,120900,1141522450,25150,25150,25150,25150,0
|
|
20230705,120800,1141522450,25150,25100,25150,25100,22
|
|
20230705,120700,1140970200,25100,25100,25100,25100,51
|
|
20230705,120600,1139690100,25150,25150,25150,25150,10
|
|
20230705,120500,1139438600,25100,25100,25100,25100,44
|
|
20230705,120400,1138334200,25150,25150,25150,25150,0
|
|
20230705,120300,1138334200,25150,25150,25150,25150,50
|
|
20230705,120200,1137076700,25100,25100,25100,25100,0
|
|
20230705,120100,1137076700,25100,25100,25100,25100,0
|
|
20230705,120000,1137076700,25100,25100,25100,25100,65
|
|
20230705,115900,1135445200,25150,25150,25150,25100,892
|
|
20230705,115800,1113013450,25150,25150,25150,25150,45
|
|
20230705,115700,1111881700,25150,25150,25150,25150,0
|
|
20230705,115600,1111881700,25150,25150,25150,25150,0
|
|
20230705,115500,1111881700,25150,25050,25150,25050,7
|
|
20230705,115400,1111705750,25100,25100,25100,25100,2
|
|
20230705,115300,1111655550,25100,25100,25100,25100,99
|
|
20230705,115200,1109170650,25100,25100,25100,25100,187
|
|
20230705,115100,1104476950,25050,25100,25100,25050,28
|
|
20230705,115000,1103774200,25150,25100,25150,25100,168
|
|
20230705,114900,1099557350,25100,25100,25100,25100,333
|
|
20230705,114800,1091199050,25100,25100,25100,25100,10
|
|
20230705,114700,1090948050,25100,25100,25100,25100,0
|
|
20230705,114600,1090948050,25100,25100,25100,25100,38
|
|
20230705,114500,1089994250,25100,25100,25100,25100,0
|
|
20230705,114400,1089994250,25100,25100,25100,25100,500
|
|
20230705,114300,1077444250,25100,25150,25150,25100,27
|
|
20230705,114200,1076766500,25150,25150,25150,25150,13
|
|
20230705,114100,1076439550,25150,25150,25150,25150,0
|
|
20230705,114000,1076439550,25150,25150,25150,25100,28
|
|
20230705,113900,1075736550,25100,25100,25100,25100,0
|
|
20230705,113800,1075736550,25100,25100,25100,25100,0
|
|
20230705,113700,1075736550,25100,25100,25100,25100,82
|
|
20230705,113600,1073678350,25100,25100,25100,25100,0
|
|
20230705,113500,1073678350,25100,25100,25100,25100,35
|
|
20230705,113400,1072799850,25100,25100,25100,25100,0
|
|
20230705,113300,1072799850,25100,25100,25100,25100,0
|
|
20230705,113200,1072799850,25100,25100,25100,25050,844
|
|
20230705,113100,1051617450,25100,25100,25100,25100,25
|
|
20230705,113000,1050989950,25150,25100,25150,25100,56
|
|
20230705,112900,1049584250,25100,25100,25100,25100,0
|
|
20230705,112800,1049584250,25100,25100,25100,25100,649
|
|
20230705,112700,1033294350,25100,25100,25100,25100,32
|
|
20230705,112600,1032491150,25050,25050,25050,25050,1
|
|
20230705,112500,1032466100,25100,25100,25100,25100,52
|
|
20230705,112400,1031160900,25100,25100,25100,25100,25
|
|
20230705,112300,1030533400,25150,25100,25150,25100,340
|
|
20230705,112200,1021997400,25100,25100,25150,25100,114
|
|
20230705,112100,1019135950,25150,25100,25150,25100,84
|
|
20230705,112000,1017027500,25100,25100,25100,25100,45
|
|
20230705,111900,1015898000,25100,25100,25100,25100,1
|
|
20230705,111800,1015872900,25100,25150,25150,25100,147
|
|
20230705,111700,1012178700,25100,25100,25100,25100,12
|
|
20230705,111600,1011877500,25100,25100,25100,25100,2
|
|
20230705,111500,1011827300,25100,25150,25150,25100,147
|
|
20230705,111400,1008132600,25150,25150,25150,25150,1
|
|
20230705,111300,1008107450,25100,25100,25100,25100,7
|
|
20230705,111200,1007931750,25100,25100,25100,25100,23
|
|
20230705,111100,1007354450,25050,25100,25100,25050,100
|
|
20230705,111000,1004849100,25100,25100,25100,25100,0
|
|
20230705,110900,1004849100,25100,25100,25100,25100,748
|
|
20230705,110800,986074300,25100,25100,25100,25100,1044
|
|
20230705,110700,959869900,25100,25100,25100,25100,31
|
|
20230705,110600,959091800,25050,25100,25100,25050,51
|
|
20230705,110500,957814200,25050,25000,25050,25000,229
|
|
20230705,110400,952079650,25000,25000,25000,25000,1
|
|
20230705,110300,952054650,25000,25000,25000,25000,20
|
|
20230705,110200,951554650,25000,25050,25050,25000,93
|
|
20230705,110100,949229550,25050,25000,25050,25000,11
|
|
20230705,110000,948954050,25000,25050,25050,24900,6430
|
|
20230705,105900,788317750,25100,25200,25200,25050,2054
|
|
20230705,105800,736725300,25200,25200,25200,25200,18
|
|
20230705,105700,736271700,25150,25150,25150,25150,0
|
|
20230705,105600,736271700,25150,25200,25200,25150,105
|
|
20230705,105500,733630700,25200,25150,25200,25150,3
|
|
20230705,105400,733555150,25200,25200,25200,25200,123
|
|
20230705,105300,730455550,25200,25200,25200,25200,7
|
|
20230705,105200,730279150,25200,25200,25200,25200,45
|
|
20230705,105100,729145150,25200,25200,25200,25200,51
|
|
20230705,105000,727859950,25200,25200,25200,25200,222
|
|
20230705,104900,722265550,25150,25150,25150,25150,498
|
|
20230705,104800,709740850,25150,25150,25150,25150,4
|
|
20230705,104700,709640250,25150,25150,25150,25150,228
|
|
20230705,104600,703906050,25100,25150,25150,25100,14
|
|
20230705,104500,703554500,25150,25150,25150,25100,83
|
|
20230705,104400,701467300,25150,25150,25150,25150,141
|
|
20230705,104300,697921150,25150,25100,25150,25050,572
|
|
20230705,104200,683558950,25100,25100,25100,25100,452
|
|
20230705,104100,672213750,25100,25050,25100,25050,72
|
|
20230705,104000,670410050,25050,25050,25100,25050,74
|
|
20230705,103900,668555350,25050,25050,25050,25050,153
|
|
20230705,103800,664722700,25050,25050,25100,25050,769
|
|
20230705,103700,645459200,25050,25050,25050,25050,12
|
|
20230705,103600,645158600,25000,25000,25000,25000,105
|
|
20230705,103500,642533600,25000,25000,25000,24950,181
|
|
20230705,103400,638008650,25000,25000,25000,24950,265
|
|
20230705,103300,631384000,25000,25000,25050,25000,296
|
|
20230705,103200,623983950,25000,24950,25000,24950,478
|
|
20230705,103100,612041450,24950,25150,25150,24950,6362
|
|
20230705,103000,452754300,25150,25150,25150,25100,124
|
|
20230705,102900,449640700,25150,25150,25150,25100,50
|
|
20230705,102800,448383250,25100,25100,25100,25100,673
|
|
20230705,102700,431490950,25100,25150,25150,25100,76
|
|
20230705,102600,429581400,25150,25150,25150,25100,4
|
|
20230705,102500,429480850,25150,25150,25150,25100,269
|
|
20230705,102400,422717750,25100,25150,25150,25100,1282
|
|
20230705,102300,390526950,25150,25150,25150,25150,53
|
|
20230705,102200,389194000,25150,25200,25200,25150,324
|
|
20230705,102100,381044000,25200,25150,25300,25150,59
|
|
20230705,102000,379558650,25150,25250,25300,25050,3052
|
|
20230705,101900,302745800,25250,25250,25250,25250,16
|
|
20230705,101800,302341800,25250,25250,25250,25250,0
|
|
20230705,101700,302341800,25250,25300,25300,25250,156
|
|
20230705,101600,298396600,25300,25250,25300,25250,18
|
|
20230705,101500,297941350,25300,25300,25300,25300,31
|
|
20230705,101400,297157050,25250,25250,25300,25250,493
|
|
20230705,101300,284698300,25300,25300,25350,25300,434
|
|
20230705,101200,273713050,25300,25350,25350,25300,867
|
|
20230705,101100,251760100,25350,25400,25400,25350,399
|
|
20230705,101000,241645350,25400,25350,25400,25350,204
|
|
20230705,100900,236468850,25400,25400,25400,25400,3
|
|
20230705,100800,236392650,25350,25350,25350,25350,20
|
|
20230705,100700,235885650,25350,25400,25400,25350,40
|
|
20230705,100600,234871550,25400,25400,25400,25400,9
|
|
20230705,100500,234642950,25400,25350,25400,25350,271
|
|
20230705,100400,227771200,25400,25400,25450,25400,650
|
|
20230705,100300,211261150,25450,25450,25450,25450,14
|
|
20230705,100200,210904850,25450,25450,25500,25400,1173
|
|
20230705,100100,181048900,25500,25500,25500,25450,210
|
|
20230705,100000,175704100,25500,25500,25500,25500,16
|
|
20230705,095900,175296100,25500,25550,25550,25500,31
|
|
20230705,095800,174505550,25500,25500,25500,25500,182
|
|
20230705,095700,169864550,25550,25550,25550,25550,4
|
|
20230705,095600,169762350,25550,25550,25550,25550,2
|
|
20230705,095500,169711250,25550,25550,25550,25550,2
|
|
20230705,095400,169660150,25500,25500,25500,25500,0
|
|
20230705,095300,169660150,25500,25500,25500,25500,0
|
|
20230705,095200,169660150,25500,25550,25550,25500,34
|
|
20230705,095100,168793100,25550,25550,25550,25550,0
|
|
20230705,095000,168793100,25550,25550,25550,25450,804
|
|
20230705,094900,148314250,25550,25500,25550,25500,408
|
|
20230705,094800,137898250,25500,25450,25500,25450,101
|
|
20230705,094700,135323000,25500,25500,25500,25450,205
|
|
20230705,094600,130096000,25550,25550,25550,25550,5
|
|
20230705,094500,129968250,25550,25550,25550,25450,2901
|
|
20230705,094400,55948600,25600,25600,25600,25600,0
|
|
20230705,094300,55948600,25600,25650,25650,25600,35
|
|
20230705,094200,55051650,25650,25650,25650,25650,0
|
|
20230705,094100,55051650,25650,25650,25650,25650,2
|
|
20230705,094000,55000350,25650,25650,25650,25650,0
|
|
20230705,093900,55000350,25650,25650,25650,25650,98
|
|
20230705,093800,52486650,25650,25650,25650,25650,1
|
|
20230705,093700,52461000,25600,25600,25600,25600,11
|
|
20230705,093600,52179400,25650,25650,25650,25650,4
|
|
20230705,093500,52076800,25650,25550,25650,25550,12
|
|
20230705,093400,51770100,25550,25550,25550,25550,122
|
|
20230705,093300,48653000,25550,25600,25600,25550,427
|
|
20230705,093200,37723000,25650,25650,25650,25650,22
|
|
20230705,093100,37158700,25700,25650,25700,25600,178
|
|
20230705,093000,32594150,25700,25700,25700,25700,0
|
|
20230705,092900,32594150,25700,25700,25700,25700,21
|
|
20230705,092800,32054450,25700,25700,25700,25700,31
|
|
20230705,092700,31257750,25750,25750,25750,25750,0
|
|
20230705,092600,31257750,25750,25750,25750,25750,1
|
|
20230705,092500,31232000,25750,25750,25750,25750,19
|
|
20230705,092400,30742750,25750,25750,25750,25750,0
|
|
20230705,092300,30742750,25750,25750,25750,25750,1
|
|
20230705,092200,30717000,25750,25750,25750,25750,21
|
|
20230705,092100,30176250,25750,25750,25750,25750,0
|
|
20230705,092000,30176250,25750,25700,25750,25700,3
|
|
20230705,091900,30099100,25650,25700,25700,25650,97
|
|
20230705,091800,27610900,25750,25750,25750,25750,0
|
|
20230705,091700,27610900,25750,25750,25750,25750,1
|
|
20230705,091600,27585150,25650,25650,25650,25650,0
|
|
20230705,091500,27585150,25650,25650,25650,25650,0
|
|
20230705,091400,27585150,25650,25650,25650,25650,7
|
|
20230705,091300,27405600,25750,25750,25750,25750,40
|
|
20230705,091200,26375600,25750,25750,25750,25750,0
|
|
20230705,091100,26375600,25750,25750,25750,25750,1
|
|
20230705,091000,26349850,25600,25750,25750,25600,511
|
|
20230705,090900,13267800,25700,25700,25700,25600,167
|
|
20230705,090800,8988300,25700,25700,25700,25700,6
|
|
20230705,090700,8834100,25650,25650,25650,25650,0
|
|
20230705,090600,8834100,25650,25650,25650,25650,0
|
|
20230705,090500,8834100,25650,25650,25650,25650,5
|
|
20230705,090400,8705850,25650,25650,25650,25650,15
|
|
20230705,090300,8321100,25650,25650,25650,25650,10
|
|
20230705,090200,8064600,25650,25650,25650,25650,10
|
|
20230705,090100,7808100,25650,25650,25650,25650,2
|
|
20230705,090000,7756800,25600,25600,25600,25600,303
|