584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184100,833230600,25100,25100,25100,25100,1248
|
|
20230724,184000,833230600,25100,25100,25100,25100,0
|
|
20230724,183900,833230600,25100,25100,25100,25100,0
|
|
20230724,183800,833230600,25100,25100,25100,25100,0
|
|
20230724,183700,833230600,25100,25100,25100,25100,0
|
|
20230724,183600,833230600,25100,25100,25100,25100,0
|
|
20230724,183500,833230600,25100,25100,25100,25100,0
|
|
20230724,183400,833230600,25100,25100,25100,25100,0
|
|
20230724,183300,833230600,25100,25100,25100,25100,0
|
|
20230724,183200,833230600,25100,25100,25100,25100,0
|
|
20230724,183100,833230600,25100,25100,25100,25100,0
|
|
20230724,183000,833230600,25100,25100,25100,25100,0
|
|
20230724,182900,833230600,25100,25100,25100,25100,0
|
|
20230724,182800,833230600,25100,25100,25100,25100,0
|
|
20230724,182700,833230600,25100,25100,25100,25100,0
|
|
20230724,182600,833230600,25100,25100,25100,25100,0
|
|
20230724,182500,833230600,25100,25100,25100,25100,0
|
|
20230724,182400,833230600,25100,25100,25100,25100,0
|
|
20230724,182300,833230600,25100,25100,25100,25100,0
|
|
20230724,182200,833230600,25100,25100,25100,25100,0
|
|
20230724,182100,833230600,25100,25100,25100,25100,0
|
|
20230724,182000,833230600,25100,25100,25100,25100,0
|
|
20230724,181900,833230600,25100,25100,25100,25100,0
|
|
20230724,181800,833230600,25100,25100,25100,25100,0
|
|
20230724,181700,833230600,25100,25100,25100,25100,0
|
|
20230724,181600,833230600,25100,25100,25100,25100,0
|
|
20230724,181500,833230600,25100,25100,25100,25100,0
|
|
20230724,181400,833230600,25100,25100,25100,25100,0
|
|
20230724,181300,833230600,25100,25100,25100,25100,0
|
|
20230724,181200,833230600,25100,25100,25100,25100,0
|
|
20230724,181100,833230600,25100,25100,25100,25100,1248
|
|
20230724,181000,833230600,25100,25100,25100,25100,0
|
|
20230724,180900,833230600,25100,25100,25100,25100,0
|
|
20230724,180800,833230600,25100,25100,25100,25100,0
|
|
20230724,180700,833230600,25100,25100,25100,25100,0
|
|
20230724,180600,833230600,25100,25100,25100,25100,0
|
|
20230724,180500,833230600,25100,25100,25100,25100,0
|
|
20230724,180400,833230600,25100,25100,25100,25100,0
|
|
20230724,180300,833230600,25100,25100,25100,25100,0
|
|
20230724,180200,833230600,25100,25100,25100,25100,0
|
|
20230724,180100,833230600,25100,25100,25100,25100,0
|
|
20230724,180000,833230600,25100,25100,25100,25100,0
|
|
20230724,175900,833230600,25100,25100,25100,25100,0
|
|
20230724,175800,833230600,25100,25100,25100,25100,0
|
|
20230724,175700,833230600,25100,25100,25100,25100,0
|
|
20230724,175600,833230600,25100,25100,25100,25100,0
|
|
20230724,175500,833230600,25100,25100,25100,25100,0
|
|
20230724,175400,833230600,25100,25100,25100,25100,0
|
|
20230724,175300,833230600,25100,25100,25100,25100,0
|
|
20230724,175200,833230600,25100,25100,25100,25100,0
|
|
20230724,175100,833230600,25100,25100,25100,25100,0
|
|
20230724,175000,833230600,25100,25100,25100,25100,0
|
|
20230724,174900,833230600,25100,25100,25100,25100,0
|
|
20230724,174800,833230600,25100,25100,25100,25100,0
|
|
20230724,174700,833230600,25100,25100,25100,25100,0
|
|
20230724,174600,833230600,25100,25100,25100,25100,0
|
|
20230724,174500,833230600,25100,25100,25100,25100,0
|
|
20230724,174400,833230600,25100,25100,25100,25100,0
|
|
20230724,174300,833230600,25100,25100,25100,25100,0
|
|
20230724,174200,833230600,25100,25100,25100,25100,0
|
|
20230724,174100,833230600,25100,25100,25100,25100,1248
|
|
20230724,174000,833230600,25100,25100,25100,25100,0
|
|
20230724,173900,833230600,25100,25100,25100,25100,0
|
|
20230724,173800,833230600,25100,25100,25100,25100,0
|
|
20230724,173700,833230600,25100,25100,25100,25100,0
|
|
20230724,173600,833230600,25100,25100,25100,25100,0
|
|
20230724,173500,833230600,25100,25100,25100,25100,0
|
|
20230724,173400,833230600,25100,25100,25100,25100,0
|
|
20230724,173300,833230600,25100,25100,25100,25100,0
|
|
20230724,173200,833230600,25100,25100,25100,25100,0
|
|
20230724,173100,833230600,25100,25100,25100,25100,0
|
|
20230724,173000,833230600,25100,25100,25100,25100,0
|
|
20230724,172900,833230600,25100,25100,25100,25100,0
|
|
20230724,172800,833230600,25100,25100,25100,25100,0
|
|
20230724,172700,833230600,25100,25100,25100,25100,0
|
|
20230724,172600,833230600,25100,25100,25100,25100,0
|
|
20230724,172500,833230600,25100,25100,25100,25100,0
|
|
20230724,172400,833230600,25100,25100,25100,25100,0
|
|
20230724,172300,833230600,25100,25100,25100,25100,0
|
|
20230724,172200,833230600,25100,25100,25100,25100,0
|
|
20230724,172100,833230600,25100,25100,25100,25100,0
|
|
20230724,172000,833230600,25100,25100,25100,25100,0
|
|
20230724,171900,833230600,25100,25100,25100,25100,0
|
|
20230724,171800,833230600,25100,25100,25100,25100,0
|
|
20230724,171700,833230600,25100,25100,25100,25100,0
|
|
20230724,171600,833230600,25100,25100,25100,25100,0
|
|
20230724,171500,833230600,25100,25100,25100,25100,0
|
|
20230724,171400,833230600,25100,25100,25100,25100,0
|
|
20230724,171300,833230600,25100,25100,25100,25100,0
|
|
20230724,171200,833230600,25100,25100,25100,25100,0
|
|
20230724,171100,833230600,25100,25100,25100,25100,1248
|
|
20230724,171000,833230600,25100,25100,25100,25100,0
|
|
20230724,170900,833230600,25100,25100,25100,25100,0
|
|
20230724,170800,833230600,25100,25100,25100,25100,0
|
|
20230724,170700,833230600,25100,25100,25100,25100,0
|
|
20230724,170600,833230600,25100,25100,25100,25100,0
|
|
20230724,170500,833230600,25100,25100,25100,25100,0
|
|
20230724,170400,833230600,25100,25100,25100,25100,0
|
|
20230724,170300,833230600,25100,25100,25100,25100,0
|
|
20230724,170200,833230600,25100,25100,25100,25100,0
|
|
20230724,170100,833230600,25100,25100,25100,25100,0
|
|
20230724,170000,833230600,25100,25100,25100,25100,0
|
|
20230724,165900,833230600,25100,25100,25100,25100,0
|
|
20230724,165800,833230600,25100,25100,25100,25100,0
|
|
20230724,165700,833230600,25100,25100,25100,25100,0
|
|
20230724,165600,833230600,25100,25100,25100,25100,0
|
|
20230724,165500,833230600,25100,25100,25100,25100,0
|
|
20230724,165400,833230600,25100,25100,25100,25100,0
|
|
20230724,165300,833230600,25100,25100,25100,25100,0
|
|
20230724,165200,833230600,25100,25100,25100,25100,0
|
|
20230724,165100,833230600,25100,25100,25100,25100,0
|
|
20230724,165000,833230600,25100,25100,25100,25100,0
|
|
20230724,164900,833230600,25100,25100,25100,25100,0
|
|
20230724,164800,833230600,25100,25100,25100,25100,0
|
|
20230724,164700,833230600,25100,25100,25100,25100,0
|
|
20230724,164600,833230600,25100,25100,25100,25100,0
|
|
20230724,164500,833230600,25100,25100,25100,25100,0
|
|
20230724,164400,833230600,25100,25100,25100,25100,0
|
|
20230724,164300,833230600,25100,25100,25100,25100,0
|
|
20230724,164200,833230600,25100,25100,25100,25100,0
|
|
20230724,164100,833230600,25100,25100,25100,25100,1248
|
|
20230724,164000,833230600,25100,25100,25100,25100,0
|
|
20230724,163900,833230600,25100,25100,25100,25100,0
|
|
20230724,163800,833230600,25100,25100,25100,25100,0
|
|
20230724,163700,833230600,25100,25100,25100,25100,0
|
|
20230724,163600,833230600,25100,25100,25100,25100,0
|
|
20230724,163500,833230600,25100,25100,25100,25100,0
|
|
20230724,163400,833230600,25100,25100,25100,25100,0
|
|
20230724,163300,833230600,25100,25100,25100,25100,0
|
|
20230724,163200,833230600,25100,25100,25100,25100,0
|
|
20230724,163100,833230600,25100,25100,25100,25100,0
|
|
20230724,163000,833230600,25100,25100,25100,25100,0
|
|
20230724,162900,833230600,25100,25100,25100,25100,0
|
|
20230724,162800,833230600,25100,25100,25100,25100,0
|
|
20230724,162700,833230600,25100,25100,25100,25100,0
|
|
20230724,162600,833230600,25100,25100,25100,25100,0
|
|
20230724,162500,833230600,25100,25100,25100,25100,0
|
|
20230724,162400,833230600,25100,25100,25100,25100,0
|
|
20230724,162300,833230600,25100,25100,25100,25100,0
|
|
20230724,162200,833230600,25100,25100,25100,25100,0
|
|
20230724,162100,833230600,25100,25100,25100,25100,0
|
|
20230724,162000,833230600,25100,25100,25100,25100,0
|
|
20230724,161900,833230600,25100,25100,25100,25100,0
|
|
20230724,161800,833230600,25100,25100,25100,25100,0
|
|
20230724,161700,833230600,25100,25100,25100,25100,0
|
|
20230724,161600,833230600,25100,25100,25100,25100,0
|
|
20230724,161500,833230600,25100,25100,25100,25100,0
|
|
20230724,161400,833230600,25100,25100,25100,25100,0
|
|
20230724,161300,833230600,25100,25100,25100,25100,0
|
|
20230724,161200,833230600,25100,25100,25100,25100,0
|
|
20230724,161100,833230600,25100,25100,25100,25100,1248
|
|
20230724,161000,833230600,25100,25100,25100,25100,0
|
|
20230724,160900,833230600,25100,25100,25100,25100,0
|
|
20230724,160800,833230600,25100,25100,25100,25100,0
|
|
20230724,160700,833230600,25100,25100,25100,25100,0
|
|
20230724,160600,833230600,25100,25100,25100,25100,0
|
|
20230724,160500,833230600,25100,25100,25100,25100,0
|
|
20230724,160400,833230600,25100,25100,25100,25100,0
|
|
20230724,160300,833230600,25100,25100,25100,25100,0
|
|
20230724,160200,833230600,25100,25100,25100,25100,0
|
|
20230724,160100,833230600,25100,25100,25100,25100,0
|
|
20230724,160000,833230600,25100,25100,25100,25100,0
|
|
20230724,155900,833230600,25100,25100,25100,25100,0
|
|
20230724,155800,833230600,25100,25100,25100,25100,0
|
|
20230724,155700,833230600,25100,25100,25100,25100,0
|
|
20230724,155600,833230600,25100,25100,25100,25100,0
|
|
20230724,155500,833230600,25100,25100,25100,25100,0
|
|
20230724,155400,833230600,25100,25100,25100,25100,0
|
|
20230724,155300,833230600,25100,25100,25100,25100,0
|
|
20230724,155200,833230600,25100,25100,25100,25100,0
|
|
20230724,155100,833230600,25100,25100,25100,25100,0
|
|
20230724,155000,833230600,25100,25100,25100,25100,0
|
|
20230724,154900,833230600,25100,25100,25100,25100,0
|
|
20230724,154800,833230600,25100,25100,25100,25100,0
|
|
20230724,154700,833230600,25100,25100,25100,25100,0
|
|
20230724,154600,833230600,25100,25100,25100,25100,0
|
|
20230724,154500,833230600,25100,25100,25100,25100,0
|
|
20230724,154400,833230600,25100,25100,25100,25100,0
|
|
20230724,154300,833230600,25100,25100,25100,25100,0
|
|
20230724,154200,833230600,25100,25100,25100,25100,0
|
|
20230724,154100,833230600,25100,25100,25100,25100,1248
|
|
20230724,154000,833230600,25100,25100,25100,25100,0
|
|
20230724,153900,833230600,25100,25100,25100,25100,0
|
|
20230724,153800,833230600,25100,25100,25100,25100,0
|
|
20230724,153700,833230600,25100,25100,25100,25100,0
|
|
20230724,153600,833230600,25100,25100,25100,25100,0
|
|
20230724,153500,833230600,25100,25100,25100,25100,0
|
|
20230724,153400,833230600,25100,25100,25100,25100,0
|
|
20230724,153300,833230600,25100,25100,25100,25100,0
|
|
20230724,153200,833230600,25100,25100,25100,25100,0
|
|
20230724,153100,833230600,25100,25100,25100,25100,0
|
|
20230724,153000,833230600,25100,25100,25100,25100,1248
|
|
20230724,152900,801905800,25200,25200,25200,25200,0
|
|
20230724,152800,801905800,25200,25200,25200,25200,0
|
|
20230724,152700,801905800,25200,25200,25200,25200,0
|
|
20230724,152600,801905800,25200,25200,25200,25200,0
|
|
20230724,152500,801905800,25200,25200,25200,25200,0
|
|
20230724,152400,801905800,25200,25200,25200,25200,0
|
|
20230724,152300,801905800,25200,25200,25200,25200,0
|
|
20230724,152200,801905800,25200,25200,25200,25200,0
|
|
20230724,152100,801905800,25200,25200,25200,25200,0
|
|
20230724,152000,801905800,25200,25200,25200,25200,0
|
|
20230724,151900,801905800,25200,25200,25200,25150,30
|
|
20230724,151800,801149850,25150,25250,25250,25150,15
|
|
20230724,151700,800771200,25250,25250,25250,25250,1
|
|
20230724,151600,800745950,25250,25250,25250,25250,38
|
|
20230724,151500,799786450,25250,25250,25250,25250,34
|
|
20230724,151400,798927950,25250,25250,25250,25250,63
|
|
20230724,151300,797337200,25250,25250,25250,25200,97
|
|
20230724,151200,794889450,25250,25200,25250,25150,78
|
|
20230724,151100,792923450,25200,25200,25200,25200,81
|
|
20230724,151000,790882250,25200,25150,25200,25150,76
|
|
20230724,150900,788967150,25200,25200,25200,25200,81
|
|
20230724,150800,786925950,25200,25200,25200,25200,112
|
|
20230724,150700,784103550,25200,25200,25200,25200,75
|
|
20230724,150600,782213550,25200,25200,25200,25200,183
|
|
20230724,150500,777601950,25200,25150,25200,25150,195
|
|
20230724,150400,772693050,25150,25150,25150,25150,159
|
|
20230724,150300,768694200,25150,25150,25150,25150,76
|
|
20230724,150200,766782800,25150,25150,25150,25150,87
|
|
20230724,150100,764594750,25150,25100,25150,25100,71
|
|
20230724,150000,762811150,25100,25100,25150,25100,100
|
|
20230724,145900,760300250,25150,25150,25150,25100,164
|
|
20230724,145800,756180650,25150,25100,25150,25050,263
|
|
20230724,145700,749577900,25100,25100,25100,25100,66
|
|
20230724,145600,747921300,25100,25100,25100,25050,117
|
|
20230724,145500,744987200,25050,25100,25100,25050,700
|
|
20230724,145400,727418700,25050,25100,25100,25050,66
|
|
20230724,145300,725762150,25100,25100,25100,25050,77
|
|
20230724,145200,723829550,25100,25100,25100,25000,548
|
|
20230724,145100,710118650,25100,25100,25100,25050,167
|
|
20230724,145000,705931550,25100,25100,25100,25100,63
|
|
20230724,144900,704350250,25100,25100,25100,25050,82
|
|
20230724,144800,702292150,25100,25100,25100,25050,75
|
|
20230724,144700,700410200,25100,25100,25100,25050,296
|
|
20230724,144600,692992550,25100,25100,25100,25050,69
|
|
20230724,144500,691260750,25100,25100,25100,25050,263
|
|
20230724,144400,684669450,25050,25100,25100,25050,71
|
|
20230724,144300,682887450,25100,25050,25100,25000,405
|
|
20230724,144200,672741850,25050,25050,25050,25050,65
|
|
20230724,144100,671113600,25000,25000,25050,25000,987
|
|
20230724,144000,646437050,25050,25050,25050,25050,327
|
|
20230724,143900,638245700,25050,25100,25100,25050,5
|
|
20230724,143800,638120300,25100,25100,25100,25050,5
|
|
20230724,143700,637994900,25100,25100,25100,25100,3
|
|
20230724,143600,637919600,25050,25050,25100,25050,156
|
|
20230724,143500,634011600,25100,25100,25100,25100,4
|
|
20230724,143400,633911200,25100,25100,25100,25050,619
|
|
20230724,143300,618374350,25100,25050,25100,25050,3
|
|
20230724,143200,618299150,25100,25100,25100,25100,1
|
|
20230724,143100,618274050,25100,25100,25100,25050,7
|
|
20230724,143000,618098450,25100,25100,25100,25100,1
|
|
20230724,142900,618073350,25050,25100,25100,25050,5
|
|
20230724,142800,617947950,25100,25050,25100,25050,3
|
|
20230724,142700,617872700,25100,25100,25100,25100,1
|
|
20230724,142600,617847600,25100,25100,25100,25050,7
|
|
20230724,142500,617672000,25100,25100,25100,25100,0
|
|
20230724,142400,617672000,25100,25100,25100,25050,5
|
|
20230724,142300,617546600,25100,25050,25100,25050,6
|
|
20230724,142200,617396100,25100,25100,25100,25100,3
|
|
20230724,142100,617320800,25050,25100,25100,25050,3
|
|
20230724,142000,617245550,25100,25100,25100,25100,1
|
|
20230724,141900,617220450,25100,25100,25100,25050,7
|
|
20230724,141800,617044850,25100,25050,25100,25050,3
|
|
20230724,141700,616969650,25100,25100,25100,25100,4
|
|
20230724,141600,616869250,25050,25100,25100,25050,4
|
|
20230724,141500,616768950,25100,25100,25100,25100,1
|
|
20230724,141400,616743850,25100,25100,25100,25050,5
|
|
20230724,141300,616618400,25100,25050,25100,25050,3
|
|
20230724,141200,616543200,25100,25100,25100,25100,4
|
|
20230724,141100,616442800,25100,25100,25100,25050,4
|
|
20230724,141000,616342500,25100,25100,25100,25100,1
|
|
20230724,140900,616317400,25100,25100,25100,25050,6
|
|
20230724,140800,616166900,25050,25100,25100,25050,43
|
|
20230724,140700,615089600,25050,25100,25100,25050,9
|
|
20230724,140600,614863750,25050,25000,25050,25000,27
|
|
20230724,140500,614187500,25050,25050,25050,25050,4
|
|
20230724,140400,614087300,25050,25050,25050,25000,10
|
|
20230724,140300,613836900,25000,25000,25000,25000,0
|
|
20230724,140200,613836900,25000,25100,25100,25000,116
|
|
20230724,140100,610936100,25100,25050,25100,25050,2
|
|
20230724,140000,610885950,25100,25050,25100,25050,9
|
|
20230724,135900,610660100,25050,25050,25050,25050,1
|
|
20230724,135800,610635050,25050,25050,25050,25050,140
|
|
20230724,135700,607128050,25050,25100,25100,25050,9
|
|
20230724,135600,606902250,25100,25050,25100,25050,6
|
|
20230724,135500,606751750,25050,25050,25050,25000,14
|
|
20230724,135400,606401100,25000,25050,25050,25000,3
|
|
20230724,135300,606326000,25050,25050,25050,25000,165
|
|
20230724,135200,602196700,25050,25100,25100,25050,5
|
|
20230724,135100,602071300,25100,25000,25100,25000,161
|
|
20230724,135000,598038300,25050,25050,25050,25050,4
|
|
20230724,134900,597938100,25050,25000,25050,25000,3
|
|
20230724,134800,597863050,25050,25050,25050,25050,12
|
|
20230724,134700,597562450,25000,25050,25050,25000,5
|
|
20230724,134600,597437250,25050,25000,25050,25000,23
|
|
20230724,134500,596861200,25050,25050,25050,25050,4
|
|
20230724,134400,596761000,25050,25000,25050,25000,29
|
|
20230724,134300,596035000,25050,25050,25100,25050,17
|
|
20230724,134200,595608400,25050,25000,25050,25000,177
|
|
20230724,134100,591183200,25050,25000,25050,25000,41
|
|
20230724,134000,590158100,25000,25000,25050,25000,107
|
|
20230724,133900,587482950,25050,25050,25050,25000,4
|
|
20230724,133800,587382850,25050,25050,25050,25050,1
|
|
20230724,133700,587357800,25050,25050,25050,25000,6
|
|
20230724,133600,587207600,25050,25050,25050,25050,5
|
|
20230724,133500,587082350,25050,25100,25100,25050,5
|
|
20230724,133400,586956950,25050,25050,25100,25050,15
|
|
20230724,133300,586581100,25100,25100,25100,25100,5
|
|
20230724,133200,586455600,25050,25050,25050,25050,311
|
|
20230724,133100,578665050,25100,25050,25100,25050,4
|
|
20230724,133000,578564750,25100,25100,25100,25100,5
|
|
20230724,132900,578439250,25050,25050,25050,25050,5
|
|
20230724,132800,578314000,25100,25100,25100,25050,13
|
|
20230724,132700,577988200,25100,25100,25100,25050,5
|
|
20230724,132600,577862800,25100,25050,25100,25050,3
|
|
20230724,132500,577787550,25050,25050,25100,25050,160
|
|
20230724,132400,573779450,25100,25050,25100,25050,3
|
|
20230724,132300,573704250,25100,25100,25100,25100,6
|
|
20230724,132200,573553650,25050,25100,25100,25050,3
|
|
20230724,132100,573478450,25100,25100,25100,25100,1
|
|
20230724,132000,573453350,25050,25100,25100,25050,7
|
|
20230724,131900,573277750,25100,25100,25100,25050,53
|
|
20230724,131800,571950000,25100,25050,25100,25050,4
|
|
20230724,131700,571849650,25050,25050,25050,25050,1
|
|
20230724,131600,571824600,25100,25100,25100,25100,3
|
|
20230724,131500,571749300,25050,25050,25050,25050,3
|
|
20230724,131400,571674150,25050,25050,25050,25050,1
|
|
20230724,131300,571649100,25100,25100,25100,25100,6
|
|
20230724,131200,571498500,25050,25050,25050,25050,1
|
|
20230724,131100,571473450,25050,25050,25050,25050,0
|
|
20230724,131000,571473450,25050,25100,25100,25050,4
|
|
20230724,130900,571373150,25100,25050,25100,25050,3
|
|
20230724,130800,571297950,25100,25100,25100,25100,1
|
|
20230724,130700,571272850,25050,25100,25100,25050,3
|
|
20230724,130600,571197650,25100,25100,25100,25100,4
|
|
20230724,130500,571097250,25050,25100,25100,25050,3
|
|
20230724,130400,571022000,25050,25050,25050,25050,2
|
|
20230724,130300,570971900,25000,25000,25000,25000,14
|
|
20230724,130200,570621900,25050,25050,25050,25000,5
|
|
20230724,130100,570496750,25050,25050,25050,25000,7
|
|
20230724,130000,570321550,25050,25100,25100,25050,6
|
|
20230724,125900,570171000,25050,25050,25050,25050,1
|
|
20230724,125800,570145950,25100,25100,25100,25100,4
|
|
20230724,125700,570045550,25000,25050,25100,25000,27
|
|
20230724,125600,569370300,25050,25050,25050,25050,1
|
|
20230724,125500,569345250,25050,25050,25100,25050,4
|
|
20230724,125400,569244950,25100,25100,25100,25050,4
|
|
20230724,125300,569144650,25100,25100,25100,25100,3
|
|
20230724,125200,569069350,25100,25100,25100,25050,4
|
|
20230724,125100,568969000,25050,25050,25050,25050,197
|
|
20230724,125000,564034150,25000,25050,25050,25000,3
|
|
20230724,124900,563959100,25050,25000,25050,25000,5
|
|
20230724,124800,563833950,25050,24950,25050,24950,652
|
|
20230724,124700,547566350,24950,24950,25000,24950,110
|
|
20230724,124600,544816600,24950,25000,25000,24950,16
|
|
20230724,124500,544417300,24950,25000,25050,24950,1003
|
|
20230724,124400,519392050,24950,25000,25000,24950,304
|
|
20230724,124300,511807050,25000,25000,25000,25000,0
|
|
20230724,124200,511807050,25000,24950,25000,24950,4
|
|
20230724,124100,511707150,25000,25000,25000,25000,6
|
|
20230724,124000,511557150,24950,24950,24950,24950,2
|
|
20230724,123900,511507250,25000,24950,25000,24950,5
|
|
20230724,123800,511382300,25000,25000,25000,25000,5
|
|
20230724,123700,511257300,25000,24950,25000,24950,3
|
|
20230724,123600,511182400,25000,25000,25000,24950,114
|
|
20230724,123500,508337400,25000,25050,25050,25000,55
|
|
20230724,123400,506962250,25050,25050,25050,25050,4
|
|
20230724,123300,506862050,25000,25000,25000,25000,8
|
|
20230724,123200,506662050,25050,25050,25050,25000,3
|
|
20230724,123100,506586950,25050,25050,25050,25050,24
|
|
20230724,123000,505985750,25050,25000,25050,25000,3
|
|
20230724,122900,505910700,25050,25050,25050,25050,1
|
|
20230724,122800,505885650,24950,25000,25000,24950,14
|
|
20230724,122700,505535750,25000,24950,25000,24950,4
|
|
20230724,122600,505435850,25000,25000,25000,25000,4
|
|
20230724,122500,505335850,25000,25000,25000,25000,28
|
|
20230724,122400,504635850,25000,25000,25000,24950,8
|
|
20230724,122300,504436100,25000,25050,25050,25000,3
|
|
20230724,122200,504361050,25000,24950,25000,24950,623
|
|
20230724,122100,488786150,25000,25000,25000,25000,3
|
|
20230724,122000,488711150,25000,25000,25000,24950,39
|
|
20230724,121900,487736300,25000,25000,25000,25000,2
|
|
20230724,121800,487686300,24950,25000,25000,24950,3
|
|
20230724,121700,487611350,25000,25000,25000,24950,6
|
|
20230724,121600,487461450,25000,25000,25000,25000,103
|
|
20230724,121500,484886450,25000,25050,25050,25000,3
|
|
20230724,121400,484811400,24900,24900,24900,24900,0
|
|
20230724,121300,484811400,24900,25050,25050,24900,902
|
|
20230724,121200,462336300,25050,25050,25050,25000,4
|
|
20230724,121100,462236150,25050,25050,25050,24950,610
|
|
20230724,121000,447011800,25050,25000,25050,25000,3
|
|
20230724,120900,446936750,25050,25050,25050,25050,4
|
|
20230724,120800,446836550,25050,25050,25050,25000,5
|
|
20230724,120700,446711400,25050,24950,25050,24950,236
|
|
20230724,120600,440811450,25000,25000,25000,25000,2
|
|
20230724,120500,440761450,24950,24950,25000,24950,96
|
|
20230724,120400,438366150,25000,25000,25000,25000,4
|
|
20230724,120300,438266150,24950,25000,25000,24950,3
|
|
20230724,120200,438191250,25000,24950,25000,24950,6
|
|
20230724,120100,438041350,25000,25000,25000,25000,2
|
|
20230724,120000,437991350,24950,25000,25000,24950,4
|
|
20230724,115900,437891450,25000,25000,25000,25000,3
|
|
20230724,115800,437816450,24950,25000,25000,24950,3
|
|
20230724,115700,437741500,25000,24950,25000,24950,179
|
|
20230724,115600,433270250,25000,25000,25000,25000,2
|
|
20230724,115500,433220250,24950,24950,25000,24950,4
|
|
20230724,115400,433120400,25000,25000,25000,24950,7
|
|
20230724,115300,432945450,24950,24950,24950,24950,2
|
|
20230724,115200,432895550,25000,24950,25000,24950,5
|
|
20230724,115100,432770600,25000,25050,25050,25000,28
|
|
20230724,115000,432070500,25050,25000,25050,25000,3
|
|
20230724,114900,431995450,25000,25000,25000,25000,2
|
|
20230724,114800,431945450,25000,25050,25050,25000,3
|
|
20230724,114700,431870400,25050,25000,25050,25000,2
|
|
20230724,114600,431820350,25000,25000,25000,25000,1
|
|
20230724,114500,431795350,24950,25050,25050,24950,7
|
|
20230724,114400,431620300,25000,25050,25050,25000,22
|
|
20230724,114300,431070200,25000,25050,25050,25000,3
|
|
20230724,114200,430995150,25050,25050,25050,25050,3
|
|
20230724,114100,430920000,25000,25050,25050,25000,4
|
|
20230724,114000,430819900,25050,25050,25050,25000,5
|
|
20230724,113900,430694750,25050,25050,25050,25050,4
|
|
20230724,113800,430594550,25000,25050,25050,25000,9
|
|
20230724,113700,430369150,25050,25000,25050,25000,34
|
|
20230724,113600,429517950,25000,25050,25050,25000,24
|
|
20230724,113500,428916850,25050,25000,25050,25000,5
|
|
20230724,113400,428791700,25000,25050,25050,25000,52
|
|
20230724,113300,427489600,25000,24950,25000,24950,3
|
|
20230724,113200,427414700,25000,25000,25000,25000,2
|
|
20230724,113100,427364700,24950,25000,25000,24950,6
|
|
20230724,113000,427214750,24900,24900,24900,24900,3266
|
|
20230724,112900,345891350,24900,24900,24900,24900,0
|
|
20230724,112800,345891350,24900,24950,25000,24900,382
|
|
20230724,112700,336360900,24950,24950,24950,24950,2
|
|
20230724,112600,336311000,24900,24950,24950,24900,3
|
|
20230724,112500,336236250,24950,24950,24950,24900,5
|
|
20230724,112400,336111550,24900,24900,24900,24900,6
|
|
20230724,112300,335962150,24900,24900,24900,24850,6
|
|
20230724,112200,335812850,24900,24900,24900,24900,1
|
|
20230724,112100,335787950,24850,24850,24850,24850,13
|
|
20230724,112000,335464900,24900,24900,24900,24850,747
|
|
20230724,111900,316901550,24850,24850,24850,24850,0
|
|
20230724,111800,316901550,24850,24900,24950,24850,5
|
|
20230724,111700,316777050,24950,24950,24950,24950,1
|
|
20230724,111600,316752100,24900,24900,24900,24900,3
|
|
20230724,111500,316677400,24950,24900,24950,24850,8
|
|
20230724,111400,316478300,24950,24950,24950,24950,0
|
|
20230724,111300,316478300,24950,24900,24950,24900,24
|
|
20230724,111200,315879650,24900,24900,24900,24900,47
|
|
20230724,111100,314709350,24900,24900,24900,24900,1
|
|
20230724,111000,314684450,24900,24900,24900,24900,313
|
|
20230724,110900,306890750,24900,24900,24900,24900,0
|
|
20230724,110800,306890750,24900,24900,25000,24900,6
|
|
20230724,110700,306741250,24900,24900,24900,24900,0
|
|
20230724,110600,306741250,24900,24900,24900,24900,2
|
|
20230724,110500,306691450,24900,25000,25000,24900,2501
|
|
20230724,110400,244333100,25000,25000,25000,25000,60
|
|
20230724,110300,242833100,25000,25000,25000,25000,12
|
|
20230724,110200,242533100,25000,25000,25000,25000,1
|
|
20230724,110100,242508100,25000,25000,25000,25000,2
|
|
20230724,110000,242458100,25000,25000,25000,25000,0
|
|
20230724,105900,242458100,25000,25000,25000,25000,148
|
|
20230724,105800,238758100,25000,25000,25000,25000,1
|
|
20230724,105700,238733100,25000,25000,25000,25000,5
|
|
20230724,105600,238608100,25000,25000,25000,25000,2
|
|
20230724,105500,238558100,25000,25000,25000,25000,2
|
|
20230724,105400,238508100,25000,25000,25000,25000,2
|
|
20230724,105300,238458100,25000,25000,25000,25000,7
|
|
20230724,105200,238283100,25000,25000,25000,25000,0
|
|
20230724,105100,238283100,25000,25000,25000,25000,1
|
|
20230724,105000,238258100,25050,25050,25050,25050,3
|
|
20230724,104900,238182950,25000,25000,25000,25000,2
|
|
20230724,104800,238132950,25000,25000,25000,25000,2
|
|
20230724,104700,238082950,25000,25000,25000,25000,0
|
|
20230724,104600,238082950,25000,25000,25000,25000,3
|
|
20230724,104500,238007950,25000,25000,25000,25000,0
|
|
20230724,104400,238007950,25000,25000,25000,25000,11
|
|
20230724,104300,237732950,25000,25000,25000,25000,1
|
|
20230724,104200,237707950,25000,25000,25000,25000,0
|
|
20230724,104100,237707950,25000,25000,25000,25000,102
|
|
20230724,104000,235157950,25000,25000,25000,25000,0
|
|
20230724,103900,235157950,25000,25050,25050,25000,88
|
|
20230724,103800,232953650,25050,25050,25050,25050,2
|
|
20230724,103700,232903550,25100,25050,25100,25050,300
|
|
20230724,103600,225373650,25000,25050,25050,25000,2
|
|
20230724,103500,225323600,25000,25000,25000,25000,103
|
|
20230724,103400,222748600,24950,25000,25000,24950,6
|
|
20230724,103300,222598700,24950,24950,24950,24950,2
|
|
20230724,103200,222548800,24950,24950,24950,24950,10
|
|
20230724,103100,222299300,24950,25000,25000,24950,619
|
|
20230724,103000,206854750,24950,24950,24950,24950,0
|
|
20230724,102900,206854750,24950,25000,25000,24950,163
|
|
20230724,102800,202779800,25000,25000,25000,25000,2
|
|
20230724,102700,202729800,25000,25000,25000,25000,200
|
|
20230724,102600,197729800,25000,25000,25000,25000,200
|
|
20230724,102500,192729800,25000,25000,25000,25000,354
|
|
20230724,102400,183879800,25000,25000,25000,25000,52
|
|
20230724,102300,182579800,25000,25000,25000,25000,1
|
|
20230724,102200,182554800,25000,25000,25000,25000,0
|
|
20230724,102100,182554800,25000,25000,25000,25000,2
|
|
20230724,102000,182504800,25000,25000,25000,25000,65
|
|
20230724,101900,180879800,25000,25000,25000,25000,74
|
|
20230724,101800,179029800,25000,25000,25000,25000,2
|
|
20230724,101700,178979800,25000,25000,25000,25000,0
|
|
20230724,101600,178979800,25000,25100,25100,25000,67
|
|
20230724,101500,177304300,25000,25000,25000,25000,0
|
|
20230724,101400,177304300,25000,25000,25000,25000,2
|
|
20230724,101300,177254300,25000,25000,25000,25000,8
|
|
20230724,101200,177054300,25000,25000,25000,25000,2
|
|
20230724,101100,177004300,25000,25000,25000,25000,177
|
|
20230724,101000,172579300,25000,25000,25000,25000,0
|
|
20230724,100900,172579300,25000,25050,25050,25000,19
|
|
20230724,100800,172103400,25000,25000,25000,25000,181
|
|
20230724,100700,167578400,25000,25000,25000,25000,127
|
|
20230724,100600,164403400,25050,25000,25050,25000,17
|
|
20230724,100500,163977650,25000,25000,25000,25000,15
|
|
20230724,100400,163602650,25000,25000,25050,25000,263
|
|
20230724,100300,157027600,25000,25000,25000,25000,0
|
|
20230724,100200,157027600,25000,25000,25000,25000,1
|
|
20230724,100100,157002600,25000,25000,25000,25000,2
|
|
20230724,100000,156952600,25000,25050,25050,25000,2
|
|
20230724,095900,156902550,25000,25050,25050,25000,11
|
|
20230724,095800,156627100,25050,25000,25050,25000,86
|
|
20230724,095700,154475600,25000,25000,25000,25000,5
|
|
20230724,095600,154350600,25000,25000,25000,25000,131
|
|
20230724,095500,151075600,25000,25000,25000,25000,0
|
|
20230724,095400,151075600,25000,25000,25000,25000,2
|
|
20230724,095300,151025600,25000,25000,25000,25000,2
|
|
20230724,095200,150975600,25000,25000,25000,25000,73
|
|
20230724,095100,149150600,25000,25000,25000,25000,2
|
|
20230724,095000,149100600,25000,25000,25000,25000,4
|
|
20230724,094900,149000600,25050,25050,25050,25050,379
|
|
20230724,094800,139506650,25050,25050,25050,25050,0
|
|
20230724,094700,139506650,25050,25050,25050,25050,2
|
|
20230724,094600,139456550,25050,25050,25050,25050,2
|
|
20230724,094500,139406450,25050,25050,25050,25050,50
|
|
20230724,094400,138153950,25050,25050,25050,25050,142
|
|
20230724,094300,134596850,25050,25050,25050,25050,0
|
|
20230724,094200,134596850,25050,25100,25100,25050,2
|
|
20230724,094100,134546700,25100,25100,25100,25100,1
|
|
20230724,094000,134521600,25100,25100,25100,25100,0
|
|
20230724,093900,134521600,25100,25100,25100,25050,11
|
|
20230724,093800,134245600,25100,25050,25100,25050,2
|
|
20230724,093700,134195450,25050,25050,25050,25050,32
|
|
20230724,093600,133393850,25050,25050,25050,25050,1
|
|
20230724,093500,133368800,25050,25100,25100,25050,150
|
|
20230724,093400,129606300,25100,25100,25100,25100,2
|
|
20230724,093300,129556100,25100,25100,25100,25100,0
|
|
20230724,093200,129556100,25100,25100,25100,25100,2
|
|
20230724,093100,129505900,25150,25100,25150,25100,3
|
|
20230724,093000,129430550,25100,25150,25150,25100,109
|
|
20230724,092900,126694200,25150,25150,25150,25150,1
|
|
20230724,092800,126669050,25100,25100,25100,25100,2
|
|
20230724,092700,126618850,25100,25100,25100,25100,41
|
|
20230724,092600,125589750,25100,25100,25100,25100,34
|
|
20230724,092500,124736350,25100,25100,25100,25100,7
|
|
20230724,092400,124560650,25100,25100,25100,25100,0
|
|
20230724,092300,124560650,25100,25000,25100,25000,124
|
|
20230724,092200,121450650,25000,25000,25000,25000,0
|
|
20230724,092100,121450650,25000,25050,25050,25000,100
|
|
20230724,092000,118949200,25100,25100,25100,25100,1
|
|
20230724,091900,118924100,25100,25100,25100,25100,0
|
|
20230724,091800,118924100,25100,25100,25100,25100,10
|
|
20230724,091700,118673100,25100,25100,25100,25100,28
|
|
20230724,091600,117970300,25200,25000,25200,25000,320
|
|
20230724,091500,109922850,25000,24950,25000,24950,548
|
|
20230724,091400,96250200,24950,25050,25050,24950,1050
|
|
20230724,091300,69973000,25150,25050,25150,25050,31
|
|
20230724,091200,69196350,25100,25000,25100,25000,54
|
|
20230724,091100,67841850,24950,25050,25050,24950,397
|
|
20230724,091000,57899600,25000,25050,25050,25000,535
|
|
20230724,090900,44524500,25050,25050,25050,25050,398
|
|
20230724,090800,34554600,25100,25100,25100,25050,251
|
|
20230724,090700,28261300,25100,25150,25150,25100,530
|
|
20230724,090600,14957000,25200,25200,25200,25200,0
|
|
20230724,090500,14957000,25200,25200,25200,25200,31
|
|
20230724,090400,14175800,25200,25150,25200,25150,35
|
|
20230724,090300,13294100,25150,25100,25150,25100,236
|
|
20230724,090200,7370000,25100,25100,25100,25100,32
|
|
20230724,090100,6566800,25150,25200,25200,25150,154
|
|
20230724,090000,2691350,25200,25150,25200,25150,107
|