585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184200,952132500,24300,24300,24300,24300,763
|
|
20230710,184100,952132500,24300,24300,24300,24300,0
|
|
20230710,184000,952132500,24300,24300,24300,24300,0
|
|
20230710,183900,952132500,24300,24300,24300,24300,0
|
|
20230710,183800,952132500,24300,24300,24300,24300,0
|
|
20230710,183700,952132500,24300,24300,24300,24300,0
|
|
20230710,183600,952132500,24300,24300,24300,24300,0
|
|
20230710,183500,952132500,24300,24300,24300,24300,0
|
|
20230710,183400,952132500,24300,24300,24300,24300,0
|
|
20230710,183300,952132500,24300,24300,24300,24300,0
|
|
20230710,183200,952132500,24300,24300,24300,24300,0
|
|
20230710,183100,952132500,24300,24300,24300,24300,0
|
|
20230710,183000,952132500,24300,24300,24300,24300,0
|
|
20230710,182900,952132500,24300,24300,24300,24300,0
|
|
20230710,182800,952132500,24300,24300,24300,24300,0
|
|
20230710,182700,952132500,24300,24300,24300,24300,0
|
|
20230710,182600,952132500,24300,24300,24300,24300,0
|
|
20230710,182500,952132500,24300,24300,24300,24300,0
|
|
20230710,182400,952132500,24300,24300,24300,24300,0
|
|
20230710,182300,952132500,24300,24300,24300,24300,0
|
|
20230710,182200,952132500,24300,24300,24300,24300,0
|
|
20230710,182100,952132500,24300,24300,24300,24300,0
|
|
20230710,182000,952132500,24300,24300,24300,24300,0
|
|
20230710,181900,952132500,24300,24300,24300,24300,0
|
|
20230710,181800,952132500,24300,24300,24300,24300,0
|
|
20230710,181700,952132500,24300,24300,24300,24300,0
|
|
20230710,181600,952132500,24300,24300,24300,24300,0
|
|
20230710,181500,952132500,24300,24300,24300,24300,0
|
|
20230710,181400,952132500,24300,24300,24300,24300,0
|
|
20230710,181300,952132500,24300,24300,24300,24300,0
|
|
20230710,181200,952132500,24300,24300,24300,24300,763
|
|
20230710,181100,952132500,24300,24300,24300,24300,0
|
|
20230710,181000,952132500,24300,24300,24300,24300,0
|
|
20230710,180900,952132500,24300,24300,24300,24300,0
|
|
20230710,180800,952132500,24300,24300,24300,24300,0
|
|
20230710,180700,952132500,24300,24300,24300,24300,0
|
|
20230710,180600,952132500,24300,24300,24300,24300,0
|
|
20230710,180500,952132500,24300,24300,24300,24300,0
|
|
20230710,180400,952132500,24300,24300,24300,24300,0
|
|
20230710,180300,952132500,24300,24300,24300,24300,0
|
|
20230710,180200,952132500,24300,24300,24300,24300,0
|
|
20230710,180100,952132500,24300,24300,24300,24300,0
|
|
20230710,180000,952132500,24300,24300,24300,24300,0
|
|
20230710,175900,952132500,24300,24300,24300,24300,0
|
|
20230710,175800,952132500,24300,24300,24300,24300,0
|
|
20230710,175700,952132500,24300,24300,24300,24300,0
|
|
20230710,175600,952132500,24300,24300,24300,24300,0
|
|
20230710,175500,952132500,24300,24300,24300,24300,0
|
|
20230710,175400,952132500,24300,24300,24300,24300,0
|
|
20230710,175300,952132500,24300,24300,24300,24300,0
|
|
20230710,175200,952132500,24300,24300,24300,24300,0
|
|
20230710,175100,952132500,24300,24300,24300,24300,0
|
|
20230710,175000,952132500,24300,24300,24300,24300,0
|
|
20230710,174900,952132500,24300,24300,24300,24300,0
|
|
20230710,174800,952132500,24300,24300,24300,24300,0
|
|
20230710,174700,952132500,24300,24300,24300,24300,0
|
|
20230710,174600,952132500,24300,24300,24300,24300,0
|
|
20230710,174500,952132500,24300,24300,24300,24300,0
|
|
20230710,174400,952132500,24300,24300,24300,24300,0
|
|
20230710,174300,952132500,24300,24300,24300,24300,0
|
|
20230710,174200,952132500,24300,24300,24300,24300,763
|
|
20230710,174100,952132500,24300,24300,24300,24300,0
|
|
20230710,174000,952132500,24300,24300,24300,24300,0
|
|
20230710,173900,952132500,24300,24300,24300,24300,0
|
|
20230710,173800,952132500,24300,24300,24300,24300,0
|
|
20230710,173700,952132500,24300,24300,24300,24300,0
|
|
20230710,173600,952132500,24300,24300,24300,24300,0
|
|
20230710,173500,952132500,24300,24300,24300,24300,0
|
|
20230710,173400,952132500,24300,24300,24300,24300,0
|
|
20230710,173300,952132500,24300,24300,24300,24300,0
|
|
20230710,173200,952132500,24300,24300,24300,24300,0
|
|
20230710,173100,952132500,24300,24300,24300,24300,0
|
|
20230710,173000,952132500,24300,24300,24300,24300,0
|
|
20230710,172900,952132500,24300,24300,24300,24300,0
|
|
20230710,172800,952132500,24300,24300,24300,24300,0
|
|
20230710,172700,952132500,24300,24300,24300,24300,0
|
|
20230710,172600,952132500,24300,24300,24300,24300,0
|
|
20230710,172500,952132500,24300,24300,24300,24300,0
|
|
20230710,172400,952132500,24300,24300,24300,24300,0
|
|
20230710,172300,952132500,24300,24300,24300,24300,0
|
|
20230710,172200,952132500,24300,24300,24300,24300,0
|
|
20230710,172100,952132500,24300,24300,24300,24300,0
|
|
20230710,172000,952132500,24300,24300,24300,24300,0
|
|
20230710,171900,952132500,24300,24300,24300,24300,0
|
|
20230710,171800,952132500,24300,24300,24300,24300,0
|
|
20230710,171700,952132500,24300,24300,24300,24300,0
|
|
20230710,171600,952132500,24300,24300,24300,24300,0
|
|
20230710,171500,952132500,24300,24300,24300,24300,0
|
|
20230710,171400,952132500,24300,24300,24300,24300,0
|
|
20230710,171300,952132500,24300,24300,24300,24300,0
|
|
20230710,171200,952132500,24300,24300,24300,24300,763
|
|
20230710,171100,952132500,24300,24300,24300,24300,0
|
|
20230710,171000,952132500,24300,24300,24300,24300,0
|
|
20230710,170900,952132500,24300,24300,24300,24300,0
|
|
20230710,170800,952132500,24300,24300,24300,24300,0
|
|
20230710,170700,952132500,24300,24300,24300,24300,0
|
|
20230710,170600,952132500,24300,24300,24300,24300,0
|
|
20230710,170500,952132500,24300,24300,24300,24300,0
|
|
20230710,170400,952132500,24300,24300,24300,24300,0
|
|
20230710,170300,952132500,24300,24300,24300,24300,0
|
|
20230710,170200,952132500,24300,24300,24300,24300,0
|
|
20230710,170100,952132500,24300,24300,24300,24300,0
|
|
20230710,170000,952132500,24300,24300,24300,24300,0
|
|
20230710,165900,952132500,24300,24300,24300,24300,0
|
|
20230710,165800,952132500,24300,24300,24300,24300,0
|
|
20230710,165700,952132500,24300,24300,24300,24300,0
|
|
20230710,165600,952132500,24300,24300,24300,24300,0
|
|
20230710,165500,952132500,24300,24300,24300,24300,0
|
|
20230710,165400,952132500,24300,24300,24300,24300,0
|
|
20230710,165300,952132500,24300,24300,24300,24300,0
|
|
20230710,165200,952132500,24300,24300,24300,24300,0
|
|
20230710,165100,952132500,24300,24300,24300,24300,0
|
|
20230710,165000,952132500,24300,24300,24300,24300,0
|
|
20230710,164900,952132500,24300,24300,24300,24300,0
|
|
20230710,164800,952132500,24300,24300,24300,24300,0
|
|
20230710,164700,952132500,24300,24300,24300,24300,0
|
|
20230710,164600,952132500,24300,24300,24300,24300,0
|
|
20230710,164500,952132500,24300,24300,24300,24300,0
|
|
20230710,164400,952132500,24300,24300,24300,24300,0
|
|
20230710,164300,952132500,24300,24300,24300,24300,0
|
|
20230710,164200,952132500,24300,24300,24300,24300,763
|
|
20230710,164100,952132500,24300,24300,24300,24300,0
|
|
20230710,164000,952132500,24300,24300,24300,24300,0
|
|
20230710,163900,952132500,24300,24300,24300,24300,0
|
|
20230710,163800,952132500,24300,24300,24300,24300,0
|
|
20230710,163700,952132500,24300,24300,24300,24300,0
|
|
20230710,163600,952132500,24300,24300,24300,24300,0
|
|
20230710,163500,952132500,24300,24300,24300,24300,0
|
|
20230710,163400,952132500,24300,24300,24300,24300,0
|
|
20230710,163300,952132500,24300,24300,24300,24300,0
|
|
20230710,163200,952132500,24300,24300,24300,24300,0
|
|
20230710,163100,952132500,24300,24300,24300,24300,0
|
|
20230710,163000,952132500,24300,24300,24300,24300,0
|
|
20230710,162900,952132500,24300,24300,24300,24300,0
|
|
20230710,162800,952132500,24300,24300,24300,24300,0
|
|
20230710,162700,952132500,24300,24300,24300,24300,0
|
|
20230710,162600,952132500,24300,24300,24300,24300,0
|
|
20230710,162500,952132500,24300,24300,24300,24300,0
|
|
20230710,162400,952132500,24300,24300,24300,24300,0
|
|
20230710,162300,952132500,24300,24300,24300,24300,0
|
|
20230710,162200,952132500,24300,24300,24300,24300,0
|
|
20230710,162100,952132500,24300,24300,24300,24300,0
|
|
20230710,162000,952132500,24300,24300,24300,24300,0
|
|
20230710,161900,952132500,24300,24300,24300,24300,0
|
|
20230710,161800,952132500,24300,24300,24300,24300,0
|
|
20230710,161700,952132500,24300,24300,24300,24300,0
|
|
20230710,161600,952132500,24300,24300,24300,24300,0
|
|
20230710,161500,952132500,24300,24300,24300,24300,0
|
|
20230710,161400,952132500,24300,24300,24300,24300,0
|
|
20230710,161300,952132500,24300,24300,24300,24300,0
|
|
20230710,161200,952132500,24300,24300,24300,24300,763
|
|
20230710,161100,952132500,24300,24300,24300,24300,0
|
|
20230710,161000,952132500,24300,24300,24300,24300,0
|
|
20230710,160900,952132500,24300,24300,24300,24300,0
|
|
20230710,160800,952132500,24300,24300,24300,24300,0
|
|
20230710,160700,952132500,24300,24300,24300,24300,0
|
|
20230710,160600,952132500,24300,24300,24300,24300,0
|
|
20230710,160500,952132500,24300,24300,24300,24300,0
|
|
20230710,160400,952132500,24300,24300,24300,24300,0
|
|
20230710,160300,952132500,24300,24300,24300,24300,0
|
|
20230710,160200,952132500,24300,24300,24300,24300,0
|
|
20230710,160100,952132500,24300,24300,24300,24300,0
|
|
20230710,160000,952132500,24300,24300,24300,24300,0
|
|
20230710,155900,952132500,24300,24300,24300,24300,0
|
|
20230710,155800,952132500,24300,24300,24300,24300,0
|
|
20230710,155700,952132500,24300,24300,24300,24300,0
|
|
20230710,155600,952132500,24300,24300,24300,24300,0
|
|
20230710,155500,952132500,24300,24300,24300,24300,0
|
|
20230710,155400,952132500,24300,24300,24300,24300,0
|
|
20230710,155300,952132500,24300,24300,24300,24300,0
|
|
20230710,155200,952132500,24300,24300,24300,24300,0
|
|
20230710,155100,952132500,24300,24300,24300,24300,0
|
|
20230710,155000,952132500,24300,24300,24300,24300,0
|
|
20230710,154900,952132500,24300,24300,24300,24300,0
|
|
20230710,154800,952132500,24300,24300,24300,24300,0
|
|
20230710,154700,952132500,24300,24300,24300,24300,0
|
|
20230710,154600,952132500,24300,24300,24300,24300,0
|
|
20230710,154500,952132500,24300,24300,24300,24300,0
|
|
20230710,154400,952132500,24300,24300,24300,24300,0
|
|
20230710,154300,952132500,24300,24300,24300,24300,0
|
|
20230710,154200,952132500,24300,24300,24300,24300,763
|
|
20230710,154100,952132500,24300,24300,24300,24300,0
|
|
20230710,154000,952132500,24300,24300,24300,24300,0
|
|
20230710,153900,952132500,24300,24300,24300,24300,0
|
|
20230710,153800,952132500,24300,24300,24300,24300,0
|
|
20230710,153700,952132500,24300,24300,24300,24300,0
|
|
20230710,153600,952132500,24300,24300,24300,24300,0
|
|
20230710,153500,952132500,24300,24300,24300,24300,0
|
|
20230710,153400,952132500,24300,24300,24300,24300,0
|
|
20230710,153300,952132500,24300,24300,24300,24300,0
|
|
20230710,153200,952132500,24300,24300,24300,24300,0
|
|
20230710,153100,952132500,24300,24300,24300,24300,0
|
|
20230710,153000,952132500,24300,24300,24300,24300,763
|
|
20230710,152900,933591600,24300,24300,24300,24300,0
|
|
20230710,152800,933591600,24300,24300,24300,24300,0
|
|
20230710,152700,933591600,24300,24300,24300,24300,0
|
|
20230710,152600,933591600,24300,24300,24300,24300,0
|
|
20230710,152500,933591600,24300,24300,24300,24300,0
|
|
20230710,152400,933591600,24300,24300,24300,24300,0
|
|
20230710,152300,933591600,24300,24300,24300,24300,0
|
|
20230710,152200,933591600,24300,24300,24300,24300,0
|
|
20230710,152100,933591600,24300,24300,24300,24300,0
|
|
20230710,152000,933591600,24300,24300,24300,24300,0
|
|
20230710,151900,933591600,24300,24300,24300,24300,123
|
|
20230710,151800,930602700,24300,24200,24300,24200,9
|
|
20230710,151700,930384100,24300,24250,24300,24250,1002
|
|
20230710,151600,906037100,24250,24250,24250,24250,0
|
|
20230710,151500,906037100,24250,24250,24250,24250,114
|
|
20230710,151400,903272600,24150,24150,24150,24150,5
|
|
20230710,151300,903151850,24150,24200,24300,24150,119
|
|
20230710,151200,900265250,24150,24200,24200,24150,6
|
|
20230710,151100,900120250,24200,24300,24300,24200,2
|
|
20230710,151000,900071750,24300,24150,24300,24150,121
|
|
20230710,150900,897132800,24150,24200,24200,24150,2
|
|
20230710,150800,897084450,24150,24250,24300,24150,118
|
|
20230710,150700,894220350,24200,24250,24250,24200,61
|
|
20230710,150600,892744100,24200,24200,24200,24200,4
|
|
20230710,150500,892647300,24300,24250,24300,24200,119
|
|
20230710,150400,889756050,24200,24200,24200,24200,4
|
|
20230710,150300,889659250,24150,24300,24300,24150,114
|
|
20230710,150200,886889800,24300,24200,24300,24200,9
|
|
20230710,150100,886671500,24150,24150,24150,24150,4
|
|
20230710,150000,886574900,24150,24250,24250,24150,127
|
|
20230710,145900,883496350,24200,24250,24250,24200,6
|
|
20230710,145800,883351050,24200,24200,24200,24200,7
|
|
20230710,145700,883181650,24250,24250,24250,24250,115
|
|
20230710,145600,880392900,24200,24250,24250,24200,51
|
|
20230710,145500,879156350,24300,24300,24350,24300,183
|
|
20230710,145400,874703700,24300,24400,24400,24300,114
|
|
20230710,145300,871924500,24250,24250,24250,24250,4
|
|
20230710,145200,871827500,24250,24200,24250,24200,38
|
|
20230710,145100,870906200,24250,24250,24250,24250,5
|
|
20230710,145000,870784950,24300,24350,24350,24300,122
|
|
20230710,144900,867814650,24300,24300,24300,24300,4
|
|
20230710,144800,867717450,24350,24350,24350,24350,18
|
|
20230710,144700,867279150,24350,24350,24400,24350,130
|
|
20230710,144600,864107900,24350,24350,24350,24350,121
|
|
20230710,144500,861161550,24350,24400,24400,24350,8
|
|
20230710,144400,860966600,24350,24400,24400,24350,2
|
|
20230710,144300,860917850,24350,24350,24500,24350,1131
|
|
20230710,144200,833214450,24350,24450,24450,24350,115
|
|
20230710,144100,830402800,24300,24300,24300,24300,4
|
|
20230710,144000,830305600,24350,24350,24350,24350,8
|
|
20230710,143900,830110800,24400,24300,24450,24300,130
|
|
20230710,143800,826933500,24350,24300,24450,24300,1153
|
|
20230710,143700,798749800,24350,24400,24400,24300,132
|
|
20230710,143600,795530250,24300,24300,24350,24250,270
|
|
20230710,143500,788956750,24300,24300,24300,24300,11
|
|
20230710,143400,788689450,24300,24350,24350,24300,57
|
|
20230710,143300,787304300,24300,24300,24300,24300,11
|
|
20230710,143200,787037000,24300,24300,24350,24300,12
|
|
20230710,143100,786745350,24300,24300,24300,24300,91
|
|
20230710,143000,784534050,24250,24300,24300,24250,5
|
|
20230710,142900,784412750,24300,24400,24400,24300,148
|
|
20230710,142800,780804950,24250,24300,24300,24250,5
|
|
20230710,142700,780683650,24250,24250,24250,24250,5
|
|
20230710,142600,780562400,24350,24300,24400,24250,2718
|
|
20230710,142500,714332350,24250,24250,24250,24250,78
|
|
20230710,142400,712440850,24250,24150,24300,24150,68
|
|
20230710,142300,710791900,24200,24250,24250,24200,6
|
|
20230710,142200,710646650,24200,24200,24200,24200,4
|
|
20230710,142100,710549850,24350,24200,24350,24200,136
|
|
20230710,142000,707239000,24300,24250,24300,24250,13
|
|
20230710,141900,706923300,24300,24300,24300,24250,355
|
|
20230710,141800,698297000,24250,24250,24250,24250,4
|
|
20230710,141700,698200000,24250,24250,24250,24250,4
|
|
20230710,141600,698103000,24250,24200,24250,24200,116
|
|
20230710,141500,695290050,24200,24250,24250,24200,56
|
|
20230710,141400,693932250,24250,24250,24250,24250,14
|
|
20230710,141300,693592750,24200,24150,24200,24150,81
|
|
20230710,141200,691632750,24150,24150,24200,24100,1007
|
|
20230710,141100,667264150,24150,24150,24150,24100,148
|
|
20230710,141000,663690150,24150,24100,24150,24100,5
|
|
20230710,140900,663569600,24100,24100,24100,24100,5
|
|
20230710,140800,663449100,24150,24100,24150,24100,119
|
|
20230710,140700,660575450,24100,24050,24100,24050,94
|
|
20230710,140600,658310300,24100,24100,24100,24050,119
|
|
20230710,140500,655442600,24100,24050,24100,24050,6
|
|
20230710,140400,655298250,24100,24050,24100,24050,5
|
|
20230710,140300,655177950,24100,24100,24100,24100,114
|
|
20230710,140200,652430550,24050,24100,24100,24050,5
|
|
20230710,140100,652310250,24050,24050,24050,24050,25
|
|
20230710,140000,651709000,24050,24000,24050,24000,176
|
|
20230710,135900,647476450,24000,24050,24050,24000,5
|
|
20230710,135800,647356400,24000,24000,24000,24000,7
|
|
20230710,135700,647188400,24000,24000,24000,24000,1
|
|
20230710,135600,647164400,23950,23950,23950,23950,5
|
|
20230710,135500,647044650,24100,24000,24100,24000,166
|
|
20230710,135400,643046850,24000,24000,24000,24000,103
|
|
20230710,135300,640574850,24000,24050,24050,24000,119
|
|
20230710,135200,637713100,24000,24000,24000,24000,5
|
|
20230710,135100,637593100,24050,24000,24050,24000,5
|
|
20230710,135000,637473050,24050,24000,24050,24000,118
|
|
20230710,134900,634635350,24000,24050,24050,24000,81
|
|
20230710,134800,632687350,24000,24050,24050,24000,120
|
|
20230710,134700,629801550,23950,24000,24000,23950,6
|
|
20230710,134600,629657800,23950,24000,24000,23950,8
|
|
20230710,134500,629466000,24000,24050,24050,24000,119
|
|
20230710,134400,626604250,24000,24000,24000,24000,4
|
|
20230710,134300,626508250,24050,24050,24050,24050,1
|
|
20230710,134200,626484200,24050,24000,24050,24000,118
|
|
20230710,134100,623646500,24050,24050,24050,24050,1
|
|
20230710,134000,623622450,24000,24100,24100,24000,118
|
|
20230710,133900,620779050,23950,23950,23950,23950,5
|
|
20230710,133800,620659300,23950,24000,24000,23950,206
|
|
20230710,133700,615715400,24100,24000,24100,24000,118
|
|
20230710,133600,612872000,24050,24000,24050,24000,106
|
|
20230710,133500,610323000,23950,23950,24000,23800,1575
|
|
20230710,133400,572724750,24000,24000,24000,24000,0
|
|
20230710,133300,572724750,24000,24000,24000,24000,21
|
|
20230710,133200,572220750,24000,24000,24050,23850,1448
|
|
20230710,133100,537603550,24050,24050,24050,24050,1
|
|
20230710,133000,537579500,24050,24050,24050,24050,4
|
|
20230710,132900,537483300,24100,24100,24100,24050,119
|
|
20230710,132800,534615600,24100,24150,24150,24000,395
|
|
20230710,132700,525113400,24200,24150,24200,24150,36
|
|
20230710,132600,524243950,24100,24150,24150,24100,6
|
|
20230710,132500,524099300,24150,24100,24150,24100,5
|
|
20230710,132400,523978750,24100,24100,24100,24050,199
|
|
20230710,132300,519183050,24050,24050,24050,24050,5
|
|
20230710,132200,519062800,24050,24050,24050,24000,7
|
|
20230710,132100,518894650,24050,24050,24050,24050,1
|
|
20230710,132000,518870600,24000,24000,24000,24000,0
|
|
20230710,131900,518870600,24000,24050,24050,24000,118
|
|
20230710,131800,516032900,23950,24050,24050,23950,59
|
|
20230710,131700,514617750,24000,24000,24000,24000,4
|
|
20230710,131600,514521750,24050,24050,24050,23900,725
|
|
20230710,131500,497143300,24000,24000,24000,24000,5
|
|
20230710,131400,497023300,24000,24050,24050,24000,119
|
|
20230710,131300,494161600,24000,24000,24000,24000,103
|
|
20230710,131200,491689600,24050,24050,24050,24050,1
|
|
20230710,131100,491665550,24000,24000,24050,24000,421
|
|
20230710,131000,481549300,24050,24000,24050,24000,6
|
|
20230710,130900,481405250,24150,24000,24150,24000,138
|
|
20230710,130800,478081050,24050,24000,24050,24000,5
|
|
20230710,130700,477961000,24050,24050,24050,24050,1
|
|
20230710,130600,477936950,24050,24050,24050,24050,1
|
|
20230710,130500,477912900,24050,24050,24050,24050,4
|
|
20230710,130400,477816700,24050,24050,24050,24050,1
|
|
20230710,130300,477792650,24050,24050,24050,24050,13
|
|
20230710,130200,477480000,24050,24100,24100,24050,68
|
|
20230710,130100,475843050,24050,24050,24050,24050,0
|
|
20230710,130000,475843050,24050,24050,24050,24050,0
|
|
20230710,125900,475843050,24050,24100,24150,24050,140
|
|
20230710,125800,472470200,24100,24100,24100,24050,87
|
|
20230710,125700,470376250,24050,24000,24100,24000,24
|
|
20230710,125600,469798200,24000,24000,24000,24000,0
|
|
20230710,125500,469798200,24000,24000,24050,24000,24
|
|
20230710,125400,469221700,24000,24000,24000,24000,54
|
|
20230710,125300,467925700,24000,24000,24000,24000,2
|
|
20230710,125200,467877700,23950,24000,24000,23950,68
|
|
20230710,125100,466247750,24000,24000,24000,24000,0
|
|
20230710,125000,466247750,24000,24100,24100,24000,25
|
|
20230710,124900,465647250,23950,23950,23950,23950,193
|
|
20230710,124800,461024900,23950,23950,23950,23950,1
|
|
20230710,124700,461000950,23950,23950,23950,23950,0
|
|
20230710,124600,461000950,23950,23900,23950,23900,354
|
|
20230710,124500,452539500,23900,23900,23900,23900,499
|
|
20230710,124400,440613400,23950,23950,23950,23950,10
|
|
20230710,124300,440373900,23950,23950,23950,23950,1
|
|
20230710,124200,440349950,23950,23950,23950,23950,0
|
|
20230710,124100,440349950,23950,23950,23950,23900,30
|
|
20230710,124000,439632650,23950,23950,23950,23950,11
|
|
20230710,123900,439369200,23950,23950,23950,23950,148
|
|
20230710,123800,435824600,24000,24000,24000,24000,1
|
|
20230710,123700,435800600,24000,24000,24000,24000,0
|
|
20230710,123600,435800600,24000,24000,24000,24000,26
|
|
20230710,123500,435176600,24050,24050,24050,24050,1
|
|
20230710,123400,435152550,24050,24050,24050,24050,0
|
|
20230710,123300,435152550,24050,24050,24050,24050,14
|
|
20230710,123200,434815850,24100,24100,24100,24100,86
|
|
20230710,123100,432743250,24100,24100,24100,24100,0
|
|
20230710,123000,432743250,24100,24100,24100,24100,1
|
|
20230710,122900,432719150,23950,24050,24050,23950,2
|
|
20230710,122800,432671150,24050,24050,24050,24050,0
|
|
20230710,122700,432671150,24050,24050,24050,24050,0
|
|
20230710,122600,432671150,24050,24050,24050,24050,173
|
|
20230710,122500,428510500,24050,24050,24050,24050,0
|
|
20230710,122400,428510500,24050,24050,24050,24050,1
|
|
20230710,122300,428486450,24050,24050,24050,24050,8
|
|
20230710,122200,428294050,24050,24050,24050,24050,0
|
|
20230710,122100,428294050,24050,24050,24050,24050,1
|
|
20230710,122000,428270000,24050,24050,24050,24050,0
|
|
20230710,121900,428270000,24050,24050,24050,24050,20
|
|
20230710,121800,427789000,23950,23950,23950,23950,169
|
|
20230710,121700,423741450,23950,23950,23950,23950,0
|
|
20230710,121600,423741450,23950,24000,24000,23950,5
|
|
20230710,121500,423621600,24000,24000,24000,24000,0
|
|
20230710,121400,423621600,24000,24000,24000,24000,0
|
|
20230710,121300,423621600,24000,24000,24000,24000,0
|
|
20230710,121200,423621600,24000,24000,24000,24000,0
|
|
20230710,121100,423621600,24000,24000,24000,24000,1
|
|
20230710,121000,423597600,23900,23900,23900,23900,0
|
|
20230710,120900,423597600,23900,23900,23900,23900,0
|
|
20230710,120800,423597600,23900,23900,23900,23900,300
|
|
20230710,120700,416427600,23900,23950,23950,23900,186
|
|
20230710,120600,411982100,23950,24000,24000,23950,6
|
|
20230710,120500,411838150,24000,24000,24000,24000,0
|
|
20230710,120400,411838150,24000,24000,24000,24000,1
|
|
20230710,120300,411814150,24000,24000,24000,23950,277
|
|
20230710,120200,405179900,23950,23950,23950,23950,0
|
|
20230710,120100,405179900,23950,24000,24000,23950,854
|
|
20230710,120000,384684550,24000,24000,24000,24000,0
|
|
20230710,115900,384684550,24000,24000,24000,24000,0
|
|
20230710,115800,384684550,24000,24000,24000,24000,1
|
|
20230710,115700,384660550,24000,23950,24000,23900,496
|
|
20230710,115600,372788100,23950,23950,23950,23900,1593
|
|
20230710,115500,334681050,23950,23950,23950,23950,2
|
|
20230710,115400,334633150,23950,24000,24000,23950,34
|
|
20230710,115300,333818100,23950,23950,23950,23950,0
|
|
20230710,115200,333818100,23950,24150,24150,23950,177
|
|
20230710,115100,329565900,24200,24200,24200,24050,663
|
|
20230710,115000,313583100,24100,24250,24250,24100,94
|
|
20230710,114900,311308850,24250,24350,24400,24050,520
|
|
20230710,114800,298736950,24400,24500,24550,24400,892
|
|
20230710,114700,276877150,24550,24250,24550,24250,1999
|
|
20230710,114600,227972400,24200,24000,24250,24000,4416
|
|
20230710,114500,121369150,23950,23950,23950,23950,2
|
|
20230710,114400,121321250,23950,23950,23950,23950,10
|
|
20230710,114300,121081750,23950,24000,24000,23950,6
|
|
20230710,114200,120937800,24000,24000,24000,24000,131
|
|
20230710,114100,117793800,24000,24000,24000,24000,21
|
|
20230710,114000,117289800,24000,24000,24000,24000,0
|
|
20230710,113900,117289800,24000,24000,24000,24000,3
|
|
20230710,113800,117217800,24000,24000,24000,24000,1
|
|
20230710,113700,117193800,24000,24000,24000,24000,514
|
|
20230710,113600,104857800,24000,24000,24000,24000,0
|
|
20230710,113500,104857800,24000,24000,24000,24000,1
|
|
20230710,113400,104833800,24000,24000,24000,24000,1
|
|
20230710,113300,104809800,24000,24000,24000,24000,1
|
|
20230710,113200,104785800,23950,23950,23950,23950,1
|
|
20230710,113100,104761850,24000,24000,24000,24000,0
|
|
20230710,113000,104761850,24000,24000,24000,24000,1
|
|
20230710,112900,104737850,24000,24000,24000,24000,0
|
|
20230710,112800,104737850,24000,24000,24000,24000,5
|
|
20230710,112700,104617850,24000,24000,24000,24000,2
|
|
20230710,112600,104569850,23950,23950,23950,23950,0
|
|
20230710,112500,104569850,23950,23950,23950,23950,27
|
|
20230710,112400,103923200,23950,23950,23950,23950,3
|
|
20230710,112300,103851350,23950,23950,23950,23950,2
|
|
20230710,112200,103803450,23950,23950,23950,23950,2
|
|
20230710,112100,103755550,23900,23950,23950,23900,19
|
|
20230710,112000,103300550,23950,23950,23950,23950,0
|
|
20230710,111900,103300550,23950,23950,23950,23950,6
|
|
20230710,111800,103156850,23950,23950,23950,23950,6
|
|
20230710,111700,103013150,23950,23950,23950,23950,0
|
|
20230710,111600,103013150,23950,23950,23950,23950,11
|
|
20230710,111500,102749700,23950,23950,23950,23950,1
|
|
20230710,111400,102725750,23950,23950,23950,23950,0
|
|
20230710,111300,102725750,23950,23950,23950,23950,0
|
|
20230710,111200,102725750,23950,24000,24000,23950,121
|
|
20230710,111100,99826800,23950,23950,23950,23950,0
|
|
20230710,111000,99826800,23950,23950,23950,23950,19
|
|
20230710,110900,99371750,23900,23900,23900,23900,1
|
|
20230710,110800,99347850,24000,24000,24000,24000,1
|
|
20230710,110700,99323850,24000,24000,24000,24000,1
|
|
20230710,110600,99299850,24000,23900,24000,23900,51
|
|
20230710,110500,98075950,23900,23900,23900,23900,15
|
|
20230710,110400,97717450,23900,23900,23900,23900,1
|
|
20230710,110300,97693550,23900,23900,23900,23900,157
|
|
20230710,110200,93941250,23900,23900,23900,23900,37
|
|
20230710,110100,93056950,23950,23900,23950,23900,145
|
|
20230710,110000,89584450,23900,23900,23900,23900,0
|
|
20230710,105900,89584450,23900,23900,23900,23900,2
|
|
20230710,105800,89536650,23900,23900,23900,23900,4
|
|
20230710,105700,89441050,23950,23950,23950,23950,1
|
|
20230710,105600,89417100,23950,23950,23950,23950,1
|
|
20230710,105500,89393150,23950,23900,23950,23900,304
|
|
20230710,105400,82127400,23950,23900,23950,23900,19
|
|
20230710,105300,81672400,24000,24000,24000,24000,5
|
|
20230710,105200,81552400,24000,24000,24000,24000,1
|
|
20230710,105100,81528400,23900,23900,23900,23900,2
|
|
20230710,105000,81480600,24000,24000,24000,24000,26
|
|
20230710,104900,80856600,24000,24000,24000,24000,0
|
|
20230710,104800,80856600,24000,24000,24000,24000,7
|
|
20230710,104700,80688600,23900,23900,23900,23900,0
|
|
20230710,104600,80688600,23900,23900,23900,23900,1
|
|
20230710,104500,80664700,23900,23900,23900,23900,0
|
|
20230710,104400,80664700,23900,23900,23900,23900,0
|
|
20230710,104300,80664700,23900,23950,24000,23900,452
|
|
20230710,104200,69830850,23950,23950,23950,23950,2
|
|
20230710,104100,69782950,23950,23950,23950,23950,3
|
|
20230710,104000,69711100,23950,23950,23950,23950,0
|
|
20230710,103900,69711100,23950,23950,23950,23950,2
|
|
20230710,103800,69663200,23950,23950,23950,23950,21
|
|
20230710,103700,69160250,23950,23950,23950,23950,300
|
|
20230710,103600,61975250,23950,23950,23950,23950,0
|
|
20230710,103500,61975250,23950,23950,23950,23950,1
|
|
20230710,103400,61951300,24000,24000,24000,24000,9
|
|
20230710,103300,61735300,24000,24000,24000,24000,1
|
|
20230710,103200,61711300,24000,24000,24000,24000,2
|
|
20230710,103100,61663300,24000,24000,24000,24000,30
|
|
20230710,103000,60943300,24000,24000,24000,24000,1
|
|
20230710,102900,60919300,24000,24000,24000,24000,0
|
|
20230710,102800,60919300,24000,24000,24000,24000,1
|
|
20230710,102700,60895300,24000,24000,24000,24000,1
|
|
20230710,102600,60871300,24000,23950,24000,23950,33
|
|
20230710,102500,60080900,24000,24000,24000,24000,1
|
|
20230710,102400,60056900,24000,24000,24000,24000,2
|
|
20230710,102300,60008900,23950,23950,23950,23950,1
|
|
20230710,102200,59984950,24000,24000,24000,24000,1
|
|
20230710,102100,59960950,24000,24000,24000,24000,5
|
|
20230710,102000,59840950,24000,24000,24000,24000,5
|
|
20230710,101900,59720950,24000,24000,24000,24000,1
|
|
20230710,101800,59696950,23950,23950,23950,23950,0
|
|
20230710,101700,59696950,23950,23950,23950,23950,33
|
|
20230710,101600,58906600,23950,23950,23950,23950,28
|
|
20230710,101500,58236000,23950,23950,23950,23950,0
|
|
20230710,101400,58236000,23950,23950,23950,23950,0
|
|
20230710,101300,58236000,23950,23950,23950,23950,21
|
|
20230710,101200,57733050,23900,23950,23950,23900,30
|
|
20230710,101100,57014600,23950,23950,23950,23950,1
|
|
20230710,101000,56990650,23950,23950,23950,23950,1
|
|
20230710,100900,56966700,23950,23950,23950,23950,1
|
|
20230710,100800,56942750,23950,23950,23950,23950,11
|
|
20230710,100700,56679300,23950,23950,23950,23950,20
|
|
20230710,100600,56200300,23950,23950,23950,23950,100
|
|
20230710,100500,53805300,23950,23950,23950,23950,1
|
|
20230710,100400,53781350,23950,23950,23950,23950,59
|
|
20230710,100300,52368300,23950,23950,23950,23950,11
|
|
20230710,100200,52104850,23950,23950,23950,23950,11
|
|
20230710,100100,51841400,23950,23950,23950,23950,114
|
|
20230710,100000,49111100,23950,23950,23950,23950,2
|
|
20230710,095900,49063200,23950,23950,23950,23950,0
|
|
20230710,095800,49063200,23950,23950,23950,23950,0
|
|
20230710,095700,49063200,23950,23950,23950,23950,148
|
|
20230710,095600,45518600,23950,23950,23950,23950,52
|
|
20230710,095500,44273200,23950,23950,23950,23950,239
|
|
20230710,095400,38549150,24000,24000,24000,24000,0
|
|
20230710,095300,38549150,24000,24000,24000,24000,19
|
|
20230710,095200,38093150,24000,24000,24000,24000,0
|
|
20230710,095100,38093150,24000,24000,24000,24000,14
|
|
20230710,095000,37757150,24000,23950,24000,23950,24
|
|
20230710,094900,37182250,23950,23950,23950,23950,1
|
|
20230710,094800,37158300,24000,24000,24000,24000,1
|
|
20230710,094700,37134300,24000,24000,24000,24000,11
|
|
20230710,094600,36870300,23950,23950,23950,23950,0
|
|
20230710,094500,36870300,23950,23950,23950,23950,89
|
|
20230710,094400,34738750,23950,23950,23950,23950,0
|
|
20230710,094300,34738750,23950,23950,23950,23950,62
|
|
20230710,094200,33253850,23950,23950,23950,23950,1
|
|
20230710,094100,33229900,23950,23950,23950,23950,2
|
|
20230710,094000,33182000,23950,23950,23950,23950,10
|
|
20230710,093900,32942500,23900,23900,23900,23900,0
|
|
20230710,093800,32942500,23900,23900,23900,23900,7
|
|
20230710,093700,32775200,23950,23950,23950,23950,3
|
|
20230710,093600,32703350,23950,23950,23950,23950,1
|
|
20230710,093500,32679400,23950,23950,23950,23950,1
|
|
20230710,093400,32655450,23900,23950,23950,23900,26
|
|
20230710,093300,32034000,23950,23950,23950,23950,38
|
|
20230710,093200,31123900,23950,23950,23950,23950,1
|
|
20230710,093100,31099950,23950,23950,23950,23950,23
|
|
20230710,093000,30549100,23900,23950,23950,23900,29
|
|
20230710,092900,29855950,23950,23950,23950,23950,0
|
|
20230710,092800,29855950,23950,23950,23950,23950,1
|
|
20230710,092700,29832000,23950,23950,23950,23950,0
|
|
20230710,092600,29832000,23950,23950,23950,23950,1
|
|
20230710,092500,29808050,23950,23950,23950,23950,1
|
|
20230710,092400,29784100,23950,24000,24000,23950,97
|
|
20230710,092300,27460900,24000,24000,24000,24000,4
|
|
20230710,092200,27364900,24050,24050,24050,24050,1
|
|
20230710,092100,27340850,24050,24050,24050,24050,19
|
|
20230710,092000,26883900,24050,24000,24050,24000,41
|
|
20230710,091900,25899850,24000,24000,24000,24000,0
|
|
20230710,091800,25899850,24000,24050,24100,24000,53
|
|
20230710,091700,24626350,24050,24100,24100,24050,134
|
|
20230710,091600,21403100,24100,24100,24100,24100,11
|
|
20230710,091500,21138000,24050,24050,24050,24050,0
|
|
20230710,091400,21138000,24050,24050,24050,24050,105
|
|
20230710,091300,18612750,24050,24050,24050,24050,21
|
|
20230710,091200,18107700,24000,24000,24000,24000,3
|
|
20230710,091100,18035700,23950,23900,23950,23900,87
|
|
20230710,091000,15953250,23900,23900,23900,23900,41
|
|
20230710,090900,14973350,23900,24000,24000,23900,33
|
|
20230710,090800,14183200,23950,23950,23950,23950,0
|
|
20230710,090700,14183200,23950,23950,23950,23950,94
|
|
20230710,090600,11931900,23950,23950,23950,23950,1
|
|
20230710,090500,11907950,23950,23900,23950,23900,8
|
|
20230710,090400,11716650,23900,23900,23900,23900,0
|
|
20230710,090300,11716650,23900,23950,23950,23900,4
|
|
20230710,090200,11621000,23950,23950,23950,23850,133
|
|
20230710,090100,8437450,23950,23950,23950,23950,0
|
|
20230710,090000,8437450,23950,23700,23950,23700,356
|