584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184100,2716486400,24600,24600,24600,24600,1390
|
|
20230726,184000,2716486400,24600,24600,24600,24600,0
|
|
20230726,183900,2716486400,24600,24600,24600,24600,0
|
|
20230726,183800,2716486400,24600,24600,24600,24600,0
|
|
20230726,183700,2716486400,24600,24600,24600,24600,0
|
|
20230726,183600,2716486400,24600,24600,24600,24600,0
|
|
20230726,183500,2716486400,24600,24600,24600,24600,0
|
|
20230726,183400,2716486400,24600,24600,24600,24600,0
|
|
20230726,183300,2716486400,24600,24600,24600,24600,0
|
|
20230726,183200,2716486400,24600,24600,24600,24600,0
|
|
20230726,183100,2716486400,24600,24600,24600,24600,0
|
|
20230726,183000,2716486400,24600,24600,24600,24600,0
|
|
20230726,182900,2716486400,24600,24600,24600,24600,0
|
|
20230726,182800,2716486400,24600,24600,24600,24600,0
|
|
20230726,182700,2716486400,24600,24600,24600,24600,0
|
|
20230726,182600,2716486400,24600,24600,24600,24600,0
|
|
20230726,182500,2716486400,24600,24600,24600,24600,0
|
|
20230726,182400,2716486400,24600,24600,24600,24600,0
|
|
20230726,182300,2716486400,24600,24600,24600,24600,0
|
|
20230726,182200,2716486400,24600,24600,24600,24600,0
|
|
20230726,182100,2716486400,24600,24600,24600,24600,0
|
|
20230726,182000,2716486400,24600,24600,24600,24600,0
|
|
20230726,181900,2716486400,24600,24600,24600,24600,0
|
|
20230726,181800,2716486400,24600,24600,24600,24600,0
|
|
20230726,181700,2716486400,24600,24600,24600,24600,0
|
|
20230726,181600,2716486400,24600,24600,24600,24600,0
|
|
20230726,181500,2716486400,24600,24600,24600,24600,0
|
|
20230726,181400,2716486400,24600,24600,24600,24600,0
|
|
20230726,181300,2716486400,24600,24600,24600,24600,0
|
|
20230726,181200,2716486400,24600,24600,24600,24600,0
|
|
20230726,181100,2716486400,24600,24600,24600,24600,1390
|
|
20230726,181000,2716486400,24600,24600,24600,24600,0
|
|
20230726,180900,2716486400,24600,24600,24600,24600,0
|
|
20230726,180800,2716486400,24600,24600,24600,24600,0
|
|
20230726,180700,2716486400,24600,24600,24600,24600,0
|
|
20230726,180600,2716486400,24600,24600,24600,24600,0
|
|
20230726,180500,2716486400,24600,24600,24600,24600,0
|
|
20230726,180400,2716486400,24600,24600,24600,24600,0
|
|
20230726,180300,2716486400,24600,24600,24600,24600,0
|
|
20230726,180200,2716486400,24600,24600,24600,24600,0
|
|
20230726,180100,2716486400,24600,24600,24600,24600,0
|
|
20230726,180000,2716486400,24600,24600,24600,24600,0
|
|
20230726,175900,2716486400,24600,24600,24600,24600,0
|
|
20230726,175800,2716486400,24600,24600,24600,24600,0
|
|
20230726,175700,2716486400,24600,24600,24600,24600,0
|
|
20230726,175600,2716486400,24600,24600,24600,24600,0
|
|
20230726,175500,2716486400,24600,24600,24600,24600,0
|
|
20230726,175400,2716486400,24600,24600,24600,24600,0
|
|
20230726,175300,2716486400,24600,24600,24600,24600,0
|
|
20230726,175200,2716486400,24600,24600,24600,24600,0
|
|
20230726,175100,2716486400,24600,24600,24600,24600,0
|
|
20230726,175000,2716486400,24600,24600,24600,24600,0
|
|
20230726,174900,2716486400,24600,24600,24600,24600,0
|
|
20230726,174800,2716486400,24600,24600,24600,24600,0
|
|
20230726,174700,2716486400,24600,24600,24600,24600,0
|
|
20230726,174600,2716486400,24600,24600,24600,24600,0
|
|
20230726,174500,2716486400,24600,24600,24600,24600,0
|
|
20230726,174400,2716486400,24600,24600,24600,24600,0
|
|
20230726,174300,2716486400,24600,24600,24600,24600,0
|
|
20230726,174200,2716486400,24600,24600,24600,24600,0
|
|
20230726,174100,2716486400,24600,24600,24600,24600,1390
|
|
20230726,174000,2716486400,24600,24600,24600,24600,0
|
|
20230726,173900,2716486400,24600,24600,24600,24600,0
|
|
20230726,173800,2716486400,24600,24600,24600,24600,0
|
|
20230726,173700,2716486400,24600,24600,24600,24600,0
|
|
20230726,173600,2716486400,24600,24600,24600,24600,0
|
|
20230726,173500,2716486400,24600,24600,24600,24600,0
|
|
20230726,173400,2716486400,24600,24600,24600,24600,0
|
|
20230726,173300,2716486400,24600,24600,24600,24600,0
|
|
20230726,173200,2716486400,24600,24600,24600,24600,0
|
|
20230726,173100,2716486400,24600,24600,24600,24600,0
|
|
20230726,173000,2716486400,24600,24600,24600,24600,0
|
|
20230726,172900,2716486400,24600,24600,24600,24600,0
|
|
20230726,172800,2716486400,24600,24600,24600,24600,0
|
|
20230726,172700,2716486400,24600,24600,24600,24600,0
|
|
20230726,172600,2716486400,24600,24600,24600,24600,0
|
|
20230726,172500,2716486400,24600,24600,24600,24600,0
|
|
20230726,172400,2716486400,24600,24600,24600,24600,0
|
|
20230726,172300,2716486400,24600,24600,24600,24600,0
|
|
20230726,172200,2716486400,24600,24600,24600,24600,0
|
|
20230726,172100,2716486400,24600,24600,24600,24600,0
|
|
20230726,172000,2716486400,24600,24600,24600,24600,0
|
|
20230726,171900,2716486400,24600,24600,24600,24600,0
|
|
20230726,171800,2716486400,24600,24600,24600,24600,0
|
|
20230726,171700,2716486400,24600,24600,24600,24600,0
|
|
20230726,171600,2716486400,24600,24600,24600,24600,0
|
|
20230726,171500,2716486400,24600,24600,24600,24600,0
|
|
20230726,171400,2716486400,24600,24600,24600,24600,0
|
|
20230726,171300,2716486400,24600,24600,24600,24600,0
|
|
20230726,171200,2716486400,24600,24600,24600,24600,0
|
|
20230726,171100,2716486400,24600,24600,24600,24600,1390
|
|
20230726,171000,2716486400,24600,24600,24600,24600,0
|
|
20230726,170900,2716486400,24600,24600,24600,24600,0
|
|
20230726,170800,2716486400,24600,24600,24600,24600,0
|
|
20230726,170700,2716486400,24600,24600,24600,24600,0
|
|
20230726,170600,2716486400,24600,24600,24600,24600,0
|
|
20230726,170500,2716486400,24600,24600,24600,24600,0
|
|
20230726,170400,2716486400,24600,24600,24600,24600,0
|
|
20230726,170300,2716486400,24600,24600,24600,24600,0
|
|
20230726,170200,2716486400,24600,24600,24600,24600,0
|
|
20230726,170100,2716486400,24600,24600,24600,24600,0
|
|
20230726,170000,2716486400,24600,24600,24600,24600,0
|
|
20230726,165900,2716486400,24600,24600,24600,24600,0
|
|
20230726,165800,2716486400,24600,24600,24600,24600,0
|
|
20230726,165700,2716486400,24600,24600,24600,24600,0
|
|
20230726,165600,2716486400,24600,24600,24600,24600,0
|
|
20230726,165500,2716486400,24600,24600,24600,24600,0
|
|
20230726,165400,2716486400,24600,24600,24600,24600,0
|
|
20230726,165300,2716486400,24600,24600,24600,24600,0
|
|
20230726,165200,2716486400,24600,24600,24600,24600,0
|
|
20230726,165100,2716486400,24600,24600,24600,24600,0
|
|
20230726,165000,2716486400,24600,24600,24600,24600,0
|
|
20230726,164900,2716486400,24600,24600,24600,24600,0
|
|
20230726,164800,2716486400,24600,24600,24600,24600,0
|
|
20230726,164700,2716486400,24600,24600,24600,24600,0
|
|
20230726,164600,2716486400,24600,24600,24600,24600,0
|
|
20230726,164500,2716486400,24600,24600,24600,24600,0
|
|
20230726,164400,2716486400,24600,24600,24600,24600,0
|
|
20230726,164300,2716486400,24600,24600,24600,24600,0
|
|
20230726,164200,2716486400,24600,24600,24600,24600,0
|
|
20230726,164100,2716486400,24600,24600,24600,24600,1390
|
|
20230726,164000,2716486400,24600,24600,24600,24600,0
|
|
20230726,163900,2716486400,24600,24600,24600,24600,0
|
|
20230726,163800,2716486400,24600,24600,24600,24600,0
|
|
20230726,163700,2716486400,24600,24600,24600,24600,0
|
|
20230726,163600,2716486400,24600,24600,24600,24600,0
|
|
20230726,163500,2716486400,24600,24600,24600,24600,0
|
|
20230726,163400,2716486400,24600,24600,24600,24600,0
|
|
20230726,163300,2716486400,24600,24600,24600,24600,0
|
|
20230726,163200,2716486400,24600,24600,24600,24600,0
|
|
20230726,163100,2716486400,24600,24600,24600,24600,0
|
|
20230726,163000,2716486400,24600,24600,24600,24600,0
|
|
20230726,162900,2716486400,24600,24600,24600,24600,0
|
|
20230726,162800,2716486400,24600,24600,24600,24600,0
|
|
20230726,162700,2716486400,24600,24600,24600,24600,0
|
|
20230726,162600,2716486400,24600,24600,24600,24600,0
|
|
20230726,162500,2716486400,24600,24600,24600,24600,0
|
|
20230726,162400,2716486400,24600,24600,24600,24600,0
|
|
20230726,162300,2716486400,24600,24600,24600,24600,0
|
|
20230726,162200,2716486400,24600,24600,24600,24600,0
|
|
20230726,162100,2716486400,24600,24600,24600,24600,0
|
|
20230726,162000,2716486400,24600,24600,24600,24600,0
|
|
20230726,161900,2716486400,24600,24600,24600,24600,0
|
|
20230726,161800,2716486400,24600,24600,24600,24600,0
|
|
20230726,161700,2716486400,24600,24600,24600,24600,0
|
|
20230726,161600,2716486400,24600,24600,24600,24600,0
|
|
20230726,161500,2716486400,24600,24600,24600,24600,0
|
|
20230726,161400,2716486400,24600,24600,24600,24600,0
|
|
20230726,161300,2716486400,24600,24600,24600,24600,0
|
|
20230726,161200,2716486400,24600,24600,24600,24600,0
|
|
20230726,161100,2716486400,24600,24600,24600,24600,1390
|
|
20230726,161000,2716486400,24600,24600,24600,24600,0
|
|
20230726,160900,2716486400,24600,24600,24600,24600,0
|
|
20230726,160800,2716486400,24600,24600,24600,24600,0
|
|
20230726,160700,2716486400,24600,24600,24600,24600,0
|
|
20230726,160600,2716486400,24600,24600,24600,24600,0
|
|
20230726,160500,2716486400,24600,24600,24600,24600,0
|
|
20230726,160400,2716486400,24600,24600,24600,24600,0
|
|
20230726,160300,2716486400,24600,24600,24600,24600,0
|
|
20230726,160200,2716486400,24600,24600,24600,24600,0
|
|
20230726,160100,2716486400,24600,24600,24600,24600,0
|
|
20230726,160000,2716486400,24600,24600,24600,24600,0
|
|
20230726,155900,2716486400,24600,24600,24600,24600,0
|
|
20230726,155800,2716486400,24600,24600,24600,24600,0
|
|
20230726,155700,2716486400,24600,24600,24600,24600,0
|
|
20230726,155600,2716486400,24600,24600,24600,24600,0
|
|
20230726,155500,2716486400,24600,24600,24600,24600,0
|
|
20230726,155400,2716486400,24600,24600,24600,24600,0
|
|
20230726,155300,2716486400,24600,24600,24600,24600,0
|
|
20230726,155200,2716486400,24600,24600,24600,24600,0
|
|
20230726,155100,2716486400,24600,24600,24600,24600,0
|
|
20230726,155000,2716486400,24600,24600,24600,24600,0
|
|
20230726,154900,2716486400,24600,24600,24600,24600,0
|
|
20230726,154800,2716486400,24600,24600,24600,24600,0
|
|
20230726,154700,2716486400,24600,24600,24600,24600,0
|
|
20230726,154600,2716486400,24600,24600,24600,24600,0
|
|
20230726,154500,2716486400,24600,24600,24600,24600,0
|
|
20230726,154400,2716486400,24600,24600,24600,24600,0
|
|
20230726,154300,2716486400,24600,24600,24600,24600,0
|
|
20230726,154200,2716486400,24600,24600,24600,24600,0
|
|
20230726,154100,2716486400,24600,24600,24600,24600,1390
|
|
20230726,154000,2716486400,24600,24600,24600,24600,0
|
|
20230726,153900,2716486400,24600,24600,24600,24600,0
|
|
20230726,153800,2716486400,24600,24600,24600,24600,0
|
|
20230726,153700,2716486400,24600,24600,24600,24600,0
|
|
20230726,153600,2716486400,24600,24600,24600,24600,0
|
|
20230726,153500,2716486400,24600,24600,24600,24600,0
|
|
20230726,153400,2716486400,24600,24600,24600,24600,0
|
|
20230726,153300,2716486400,24600,24600,24600,24600,0
|
|
20230726,153200,2716486400,24600,24600,24600,24600,0
|
|
20230726,153100,2716486400,24600,24600,24600,24600,0
|
|
20230726,153000,2716486400,24600,24600,24600,24600,1390
|
|
20230726,152900,2682292400,24700,24700,24700,24700,0
|
|
20230726,152800,2682292400,24700,24700,24700,24700,0
|
|
20230726,152700,2682292400,24700,24700,24700,24700,0
|
|
20230726,152600,2682292400,24700,24700,24700,24700,0
|
|
20230726,152500,2682292400,24700,24700,24700,24700,0
|
|
20230726,152400,2682292400,24700,24700,24700,24700,0
|
|
20230726,152300,2682292400,24700,24700,24700,24700,0
|
|
20230726,152200,2682292400,24700,24700,24700,24700,0
|
|
20230726,152100,2682292400,24700,24700,24700,24700,0
|
|
20230726,152000,2682292400,24700,24700,24700,24700,0
|
|
20230726,151900,2682292400,24700,24700,24700,24650,46
|
|
20230726,151800,2681158350,24650,24650,24700,24600,165
|
|
20230726,151700,2677092900,24700,24600,24700,24600,6
|
|
20230726,151600,2676945000,24650,24700,24700,24650,277
|
|
20230726,151500,2670112800,24650,24650,24700,24650,65
|
|
20230726,151400,2668510350,24650,24650,24650,24650,30
|
|
20230726,151300,2667770850,24650,24650,24650,24650,23
|
|
20230726,151200,2667203900,24650,24700,24700,24650,131
|
|
20230726,151100,2663970050,24750,24700,24800,24700,45
|
|
20230726,151000,2662858400,24700,24750,24750,24700,56
|
|
20230726,150900,2661474750,24800,24900,24900,24800,70
|
|
20230726,150800,2659738650,24800,24900,24900,24800,1656
|
|
20230726,150700,2618588500,24850,24850,24850,24850,24
|
|
20230726,150600,2617992100,24850,24850,24850,24850,42
|
|
20230726,150500,2616948400,24850,24850,24850,24850,167
|
|
20230726,150400,2612798450,24850,24850,24850,24850,0
|
|
20230726,150300,2612798450,24850,24950,24950,24850,233
|
|
20230726,150200,2606998350,24900,24900,24900,24850,6
|
|
20230726,150100,2606849000,24850,24850,24900,24850,36
|
|
20230726,150000,2605954300,24850,24900,24900,24850,394
|
|
20230726,145900,2596143750,24900,24900,24900,24900,60
|
|
20230726,145800,2594649750,24950,24950,24950,24950,2
|
|
20230726,145700,2594599850,24900,24900,24900,24900,50
|
|
20230726,145600,2593354850,24850,24850,24850,24850,44
|
|
20230726,145500,2592261450,24850,24850,24850,24850,1
|
|
20230726,145400,2592236600,24900,24950,24950,24900,51
|
|
20230726,145300,2590966650,24950,24950,24950,24950,1
|
|
20230726,145200,2590941700,24900,24900,24900,24900,493
|
|
20230726,145100,2578666000,24850,24850,24850,24850,7
|
|
20230726,145000,2578492050,24900,24900,24900,24900,11
|
|
20230726,144900,2578218150,24850,24850,24850,24850,39
|
|
20230726,144800,2577249000,24850,24850,24850,24850,205
|
|
20230726,144700,2572154750,24850,24850,24850,24850,126
|
|
20230726,144600,2569023650,24900,24900,24900,24900,0
|
|
20230726,144500,2569023650,24900,24850,24900,24850,1000
|
|
20230726,144400,2544173600,24900,24900,24900,24900,0
|
|
20230726,144300,2544173600,24900,24850,24900,24850,95
|
|
20230726,144200,2541812450,24850,24850,24850,24850,110
|
|
20230726,144100,2539078950,24850,24850,24850,24850,16
|
|
20230726,144000,2538681350,24850,24850,24850,24850,519
|
|
20230726,143900,2525784200,24900,24900,24900,24900,213
|
|
20230726,143800,2520480500,24900,24900,24900,24900,62
|
|
20230726,143700,2518936700,24900,24900,24900,24900,20
|
|
20230726,143600,2518438700,24900,24900,24900,24900,15
|
|
20230726,143500,2518065200,24900,24900,24900,24900,31
|
|
20230726,143400,2517293300,24900,24900,24900,24900,6
|
|
20230726,143300,2517143900,24950,24900,24950,24900,32
|
|
20230726,143200,2516347050,24950,24950,24950,24950,5
|
|
20230726,143100,2516222300,24950,24950,24950,24950,0
|
|
20230726,143000,2516222300,24950,24950,24950,24950,1
|
|
20230726,142900,2516197350,24950,24950,24950,24950,0
|
|
20230726,142800,2516197350,24950,25000,25000,24950,7
|
|
20230726,142700,2516022400,25000,25000,25000,24950,7
|
|
20230726,142600,2515847500,25000,24900,25000,24900,22
|
|
20230726,142500,2515298650,25000,24900,25000,24900,160
|
|
20230726,142400,2511309250,24850,24850,24850,24850,59
|
|
20230726,142300,2509843100,24850,24900,24900,24850,15
|
|
20230726,142200,2509469850,24900,24850,24900,24850,120
|
|
20230726,142100,2506487350,24850,24850,24850,24850,2
|
|
20230726,142000,2506437650,24850,24900,24900,24850,24
|
|
20230726,141900,2505840250,25050,25050,25050,25050,0
|
|
20230726,141800,2505840250,25050,25050,25050,25050,0
|
|
20230726,141700,2505840250,25050,25050,25050,25050,0
|
|
20230726,141600,2505840250,25050,25050,25050,25050,0
|
|
20230726,141500,2505840250,25050,25050,25050,25050,0
|
|
20230726,141400,2505840250,25050,24850,25050,24850,1452
|
|
20230726,141300,2469597800,24850,24850,24900,24850,1739
|
|
20230726,141200,2426373550,24850,24750,24850,24750,707
|
|
20230726,141100,2408851650,24750,24700,24750,24700,291
|
|
20230726,141000,2401663850,24600,24650,24750,24600,215
|
|
20230726,140900,2396364200,24650,24650,24750,24650,101
|
|
20230726,140800,2393874450,24600,24600,24600,24600,92
|
|
20230726,140700,2391611250,24600,24600,24600,24600,15
|
|
20230726,140600,2391242250,24600,24750,24750,24600,607
|
|
20230726,140500,2376309750,24600,24600,24600,24600,70
|
|
20230726,140400,2374587750,24650,24700,24750,24650,204
|
|
20230726,140300,2369555800,24700,24650,24700,24600,204
|
|
20230726,140200,2364522400,24700,24700,24700,24700,0
|
|
20230726,140100,2364522400,24700,24700,24700,24700,3
|
|
20230726,140000,2364448300,24700,24700,24700,24700,5
|
|
20230726,135900,2364324800,24700,24700,24700,24700,7
|
|
20230726,135800,2364151900,24550,24550,24550,24550,0
|
|
20230726,135700,2364151900,24550,24550,24550,24550,0
|
|
20230726,135600,2364151900,24550,24550,24550,24550,307
|
|
20230726,135500,2356615050,24500,24600,24750,24500,621
|
|
20230726,135400,2341358900,24550,24550,24550,24550,165
|
|
20230726,135300,2337308150,24500,24500,24500,24500,0
|
|
20230726,135200,2337308150,24500,24550,24550,24500,498
|
|
20230726,135100,2325092100,24550,24550,24550,24550,0
|
|
20230726,135000,2325092100,24550,24550,24550,24550,66
|
|
20230726,134900,2323471800,24500,24500,24500,24500,1
|
|
20230726,134800,2323447300,24600,24600,24600,24600,0
|
|
20230726,134700,2323447300,24600,24600,24600,24600,0
|
|
20230726,134600,2323447300,24600,24600,24600,24600,0
|
|
20230726,134500,2323447300,24600,24600,24600,24600,11
|
|
20230726,134400,2323176700,24600,24600,24600,24600,79
|
|
20230726,134300,2321233300,24600,24400,24600,24400,1024
|
|
20230726,134200,2296189700,24400,24400,24400,24400,97
|
|
20230726,134100,2293822900,24400,24400,24400,24400,41
|
|
20230726,134000,2292822500,24400,24350,24400,24300,921
|
|
20230726,133900,2270440850,24350,24350,24350,24350,0
|
|
20230726,133800,2270440850,24350,24350,24350,24350,19
|
|
20230726,133700,2269978200,24350,24400,24400,24350,512
|
|
20230726,133600,2257509950,24400,24400,24400,24400,25
|
|
20230726,133500,2256899950,24450,24350,24450,24350,23
|
|
20230726,133400,2256339400,24400,24400,24400,24400,336
|
|
20230726,133300,2248141000,24400,24400,24400,24400,119
|
|
20230726,133200,2245237400,24450,24450,24450,24450,0
|
|
20230726,133100,2245237400,24450,24450,24450,24450,10
|
|
20230726,133000,2244992900,24400,24400,24400,24400,0
|
|
20230726,132900,2244992900,24400,24400,24400,24400,63
|
|
20230726,132800,2243455700,24400,24350,24400,24350,38
|
|
20230726,132700,2242528900,24350,24400,24400,24350,17
|
|
20230726,132600,2242114900,24350,24350,24350,24350,0
|
|
20230726,132500,2242114900,24350,24400,24400,24350,103
|
|
20230726,132400,2239601850,24400,24400,24400,24400,6
|
|
20230726,132300,2239455450,24400,24400,24400,24400,0
|
|
20230726,132200,2239455450,24400,24400,24400,24400,292
|
|
20230726,132100,2232330650,24400,24400,24400,24400,2
|
|
20230726,132000,2232281850,24350,24350,24350,24350,0
|
|
20230726,131900,2232281850,24350,24350,24350,24350,1
|
|
20230726,131800,2232257500,24350,24350,24350,24350,0
|
|
20230726,131700,2232257500,24350,24350,24350,24350,134
|
|
20230726,131600,2228994600,24350,24350,24350,24350,3
|
|
20230726,131500,2228921550,24400,24400,24400,24400,208
|
|
20230726,131400,2223846350,24350,24350,24350,24350,104
|
|
20230726,131300,2221313950,24250,24250,24250,24250,109
|
|
20230726,131200,2218670700,24250,24200,24250,24200,2869
|
|
20230726,131100,2149239400,24250,24250,24250,24250,120
|
|
20230726,131000,2146329400,24250,24250,24350,24250,254
|
|
20230726,130900,2140166900,24300,24250,24300,24250,1285
|
|
20230726,130800,2109000650,24250,24300,24300,24250,217
|
|
20230726,130700,2103736700,24300,24300,24300,24300,125
|
|
20230726,130600,2100699200,24350,24350,24350,24350,2
|
|
20230726,130500,2100650500,24300,24300,24300,24300,25
|
|
20230726,130400,2100043000,24300,24300,24300,24300,483
|
|
20230726,130300,2088306100,24300,24300,24300,24300,162
|
|
20230726,130200,2084369500,24350,24350,24350,24350,0
|
|
20230726,130100,2084369500,24350,24350,24350,24350,10
|
|
20230726,130000,2084126000,24350,24400,24400,24350,2348
|
|
20230726,125900,2026907650,24450,24450,24450,24450,25
|
|
20230726,125800,2026296400,24450,24450,24450,24450,0
|
|
20230726,125700,2026296400,24450,24450,24450,24450,482
|
|
20230726,125600,2014511500,24450,24450,24450,24450,0
|
|
20230726,125500,2014511500,24450,24450,24450,24450,7
|
|
20230726,125400,2014340350,24450,24450,24450,24450,45
|
|
20230726,125300,2013240100,24450,24450,24450,24450,12
|
|
20230726,125200,2012946700,24450,24500,24500,24450,40
|
|
20230726,125100,2011967100,24500,24500,24500,24500,332
|
|
20230726,125000,2003833100,24600,24600,24600,24600,0
|
|
20230726,124900,2003833100,24600,24500,24600,24500,125
|
|
20230726,124800,2000769750,24450,24450,24450,24450,0
|
|
20230726,124700,2000769750,24450,24500,24500,24450,140
|
|
20230726,124600,1997346350,24500,24500,24500,24500,6
|
|
20230726,124500,1997199350,24500,24600,24600,24500,10
|
|
20230726,124400,1996953550,24600,24450,24600,24450,1541
|
|
20230726,124300,1959268050,24450,24450,24450,24450,0
|
|
20230726,124200,1959268050,24450,24450,24450,24450,0
|
|
20230726,124100,1959268050,24450,24400,24500,24350,1645
|
|
20230726,124000,1919198550,24450,24450,24450,24450,260
|
|
20230726,123900,1912841550,24500,24500,24500,24500,0
|
|
20230726,123800,1912841550,24500,24450,24500,24450,24
|
|
20230726,123700,1912254250,24500,24500,24500,24500,10
|
|
20230726,123600,1912009250,24500,24500,24500,24500,0
|
|
20230726,123500,1912009250,24500,24500,24500,24500,64
|
|
20230726,123400,1910441250,24500,24650,24650,24500,408
|
|
20230726,123300,1900431700,24550,24600,24650,24550,1060
|
|
20230726,123200,1874354700,24550,24550,24550,24550,6
|
|
20230726,123100,1874207400,24550,24550,24550,24550,0
|
|
20230726,123000,1874207400,24550,24550,24550,24550,100
|
|
20230726,122900,1871752400,24550,24500,24550,24500,104
|
|
20230726,122800,1869199400,24500,24500,24500,24500,227
|
|
20230726,122700,1863637900,24500,24500,24500,24500,15
|
|
20230726,122600,1863270400,24450,24450,24450,24450,1
|
|
20230726,122500,1863245950,24450,24450,24450,24450,33
|
|
20230726,122400,1862439100,24500,24500,24500,24500,201
|
|
20230726,122300,1857514600,24500,24500,24500,24500,1
|
|
20230726,122200,1857490100,24450,24450,24450,24450,0
|
|
20230726,122100,1857490100,24450,24450,24450,24450,40
|
|
20230726,122000,1856512100,24450,24450,24450,24450,217
|
|
20230726,121900,1851206450,24400,24400,24400,24400,1
|
|
20230726,121800,1851182050,24450,24450,24450,24450,2
|
|
20230726,121700,1851133150,24450,24450,24450,24450,27
|
|
20230726,121600,1850473000,24400,24400,24400,24400,101
|
|
20230726,121500,1848008600,24400,24500,24500,24250,4296
|
|
20230726,121400,1743376900,24500,24500,24650,24450,268
|
|
20230726,121300,1736811650,24450,24550,24550,24450,75
|
|
20230726,121200,1734974200,24550,24600,24650,24500,3085
|
|
20230726,121100,1659323950,24650,24750,24750,24600,4249
|
|
20230726,121000,1554592550,24800,24850,24950,24800,1801
|
|
20230726,120900,1509891500,24900,24900,24900,24900,45
|
|
20230726,120800,1508771000,24900,24900,24900,24900,337
|
|
20230726,120700,1500379700,24900,24900,24900,24900,0
|
|
20230726,120600,1500379700,24900,24900,24900,24900,0
|
|
20230726,120500,1500379700,24900,24900,24900,24900,5
|
|
20230726,120400,1500255200,24900,24900,24900,24900,419
|
|
20230726,120300,1489822100,24900,24900,24900,24900,11
|
|
20230726,120200,1489548200,25000,25000,25000,25000,0
|
|
20230726,120100,1489548200,25000,25000,25000,25000,0
|
|
20230726,120000,1489548200,25000,25000,25000,25000,1
|
|
20230726,115900,1489523200,24950,24950,24950,24950,168
|
|
20230726,115800,1485331600,24900,24900,24900,24900,50
|
|
20230726,115700,1484086600,24950,24950,24950,24950,0
|
|
20230726,115600,1484086600,24950,24900,24950,24900,18
|
|
20230726,115500,1483638350,24900,24900,24900,24900,1
|
|
20230726,115400,1483613450,24900,24900,24900,24900,13
|
|
20230726,115300,1483289750,24900,24900,24900,24900,0
|
|
20230726,115200,1483289750,24900,24900,24900,24900,0
|
|
20230726,115100,1483289750,24900,24900,24900,24900,47
|
|
20230726,115000,1482119450,24900,24900,24900,24900,10
|
|
20230726,114900,1481870450,24950,24900,24950,24900,11
|
|
20230726,114800,1481596500,24900,24900,24900,24900,0
|
|
20230726,114700,1481596500,24900,24900,24900,24900,10
|
|
20230726,114600,1481347500,24900,24900,24900,24900,0
|
|
20230726,114500,1481347500,24900,24900,24900,24900,0
|
|
20230726,114400,1481347500,24900,24900,24900,24900,100
|
|
20230726,114300,1478857500,24900,24900,24900,24900,0
|
|
20230726,114200,1478857500,24900,24900,24900,24900,163
|
|
20230726,114100,1474798800,24850,24850,24850,24850,96
|
|
20230726,114000,1472413200,24850,24850,24850,24850,15
|
|
20230726,113900,1472040450,24850,24950,24950,24850,11
|
|
20230726,113800,1471767000,24850,24850,24850,24850,0
|
|
20230726,113700,1471767000,24850,24900,24900,24850,20
|
|
20230726,113600,1471269150,24900,24900,24900,24900,1
|
|
20230726,113500,1471244250,24900,24900,24900,24900,27
|
|
20230726,113400,1470571950,25000,25000,25000,25000,100
|
|
20230726,113300,1468071950,24850,24850,24850,24850,2
|
|
20230726,113200,1468022250,24900,24900,24900,24900,0
|
|
20230726,113100,1468022250,24900,24900,24900,24900,0
|
|
20230726,113000,1468022250,24900,24900,24900,24900,0
|
|
20230726,112900,1468022250,24900,24900,24900,24850,167
|
|
20230726,112800,1463868950,24850,24850,24850,24850,0
|
|
20230726,112700,1463868950,24850,24850,24850,24850,35
|
|
20230726,112600,1462999200,24850,24850,24900,24850,368
|
|
20230726,112500,1453839400,24850,24850,24850,24850,58
|
|
20230726,112400,1452398100,24850,24900,24900,24850,93
|
|
20230726,112300,1450083550,24900,24900,24900,24900,20
|
|
20230726,112200,1449585550,24950,25000,25000,24950,244
|
|
20230726,112100,1443487750,25000,25000,25000,25000,0
|
|
20230726,112000,1443487750,25000,25000,25000,25000,1
|
|
20230726,111900,1443462750,25000,25000,25000,25000,0
|
|
20230726,111800,1443462750,25000,24900,25000,24850,656
|
|
20230726,111700,1427150100,24950,24900,24950,24900,159
|
|
20230726,111600,1423188050,24900,24900,24900,24900,233
|
|
20230726,111500,1417386350,24900,24900,24900,24900,121
|
|
20230726,111400,1414373450,24950,24950,24950,24950,35
|
|
20230726,111300,1413500200,24900,24900,24900,24900,0
|
|
20230726,111200,1413500200,24900,24900,24900,24900,317
|
|
20230726,111100,1405606900,24900,24900,24900,24900,26
|
|
20230726,111000,1404959500,24950,24950,24950,24950,10
|
|
20230726,110900,1404710000,24950,24950,24950,24950,0
|
|
20230726,110800,1404710000,24950,24950,24950,24950,1
|
|
20230726,110700,1404685050,24900,24900,24900,24900,100
|
|
20230726,110600,1402195050,24900,24900,24900,24900,24
|
|
20230726,110500,1401597450,24950,24950,24950,24950,11
|
|
20230726,110400,1401323000,24950,24950,24950,24950,27
|
|
20230726,110300,1400649350,24950,24950,24950,24950,0
|
|
20230726,110200,1400649350,24950,24900,24950,24900,227
|
|
20230726,110100,1394993050,24900,24900,24900,24900,0
|
|
20230726,110000,1394993050,24900,24900,24900,24900,17
|
|
20230726,105900,1394569750,24950,24950,24950,24950,0
|
|
20230726,105800,1394569750,24950,24950,25000,24950,555
|
|
20230726,105700,1380707450,24800,24800,24900,24700,3360
|
|
20230726,105600,1297569200,24800,24800,24800,24800,1851
|
|
20230726,105500,1251664400,24800,24850,24850,24800,602
|
|
20230726,105400,1236732550,24850,24900,24900,24850,120
|
|
20230726,105300,1233749550,24900,24900,24900,24900,21
|
|
20230726,105200,1233226650,24800,24900,24900,24800,104
|
|
20230726,105100,1230645350,24800,24800,24800,24800,300
|
|
20230726,105000,1223205350,24850,24850,24850,24850,3
|
|
20230726,104900,1223130800,24850,24800,24850,24800,3574
|
|
20230726,104800,1134485900,24800,24850,24850,24800,40
|
|
20230726,104700,1133492800,24850,24800,24850,24800,1827
|
|
20230726,104600,1088173950,24800,24850,24850,24800,1248
|
|
20230726,104500,1057213650,24850,24850,24850,24850,583
|
|
20230726,104400,1042726100,24850,24900,24900,24850,207
|
|
20230726,104300,1037575750,25000,24900,25000,24900,311
|
|
20230726,104200,1029811250,24850,24950,24950,24850,3681
|
|
20230726,104100,938212800,25000,24950,25000,24950,216
|
|
20230726,104000,932816750,24950,25000,25000,24950,82
|
|
20230726,103900,930770800,24950,24950,24950,24950,3
|
|
20230726,103800,930695950,25000,25000,25000,25000,101
|
|
20230726,103700,928170950,25000,24950,25000,24900,52
|
|
20230726,103600,926875600,24950,24900,24950,24900,587
|
|
20230726,103500,912247450,24950,24950,24950,24950,25
|
|
20230726,103400,911623700,24950,24950,24950,24950,2
|
|
20230726,103300,911573800,24950,24950,24950,24950,0
|
|
20230726,103200,911573800,24950,24950,24950,24950,0
|
|
20230726,103100,911573800,24950,24950,25000,24900,135
|
|
20230726,103000,908206050,24950,24950,24950,24950,400
|
|
20230726,102900,898226050,24900,24900,24900,24900,229
|
|
20230726,102800,892523950,24950,24900,24950,24900,613
|
|
20230726,102700,877260200,24950,24950,25000,24950,1725
|
|
20230726,102600,834221400,25000,25000,25000,25000,0
|
|
20230726,102500,834221400,25000,25000,25000,24950,54
|
|
20230726,102400,832871450,25000,25000,25000,25000,368
|
|
20230726,102300,823671450,25000,25000,25000,25000,911
|
|
20230726,102200,800896450,25000,25000,25000,25000,177
|
|
20230726,102100,796471450,25000,25000,25050,25000,600
|
|
20230726,102000,781466450,25000,25000,25000,25000,47
|
|
20230726,101900,780291450,25000,25150,25150,25000,936
|
|
20230726,101800,756852950,25200,25200,25200,25200,0
|
|
20230726,101700,756852950,25200,25050,25200,25050,606
|
|
20230726,101600,741672500,25050,25050,25050,25050,69
|
|
20230726,101500,739944050,25050,25050,25050,25050,0
|
|
20230726,101400,739944050,25050,25000,25100,25000,923
|
|
20230726,101300,716808550,25050,25050,25050,25050,5
|
|
20230726,101200,716683300,25050,25050,25050,25050,45
|
|
20230726,101100,715556050,25050,25100,25100,25050,12
|
|
20230726,101000,715254900,25000,25000,25000,25000,250
|
|
20230726,100900,709004900,25000,25050,25050,25000,682
|
|
20230726,100800,691946400,25050,25050,25050,25050,211
|
|
20230726,100700,686660850,25050,25050,25100,25050,633
|
|
20230726,100600,670804150,25050,25100,25200,25050,990
|
|
20230726,100500,645985150,25100,25150,25150,25100,106
|
|
20230726,100400,643321600,25150,25150,25150,25150,100
|
|
20230726,100300,640806600,25150,25150,25150,25150,2
|
|
20230726,100200,640756300,25250,25250,25250,25250,1
|
|
20230726,100100,640731050,25250,25250,25250,25250,6
|
|
20230726,100000,640579550,25250,25250,25250,25150,10
|
|
20230726,095900,640327500,25150,25150,25150,25150,4
|
|
20230726,095800,640226900,25150,25250,25250,25150,80
|
|
20230726,095700,638213900,25100,25200,25200,25100,1219
|
|
20230726,095600,607573350,25200,25150,25200,25150,126
|
|
20230726,095500,604404400,25150,25150,25150,25150,82
|
|
20230726,095400,602342100,25200,25200,25200,25200,35
|
|
20230726,095300,601460100,25200,25200,25200,25200,465
|
|
20230726,095200,589742100,25250,25250,25300,25250,218
|
|
20230726,095100,584237550,25300,25300,25350,25300,310
|
|
20230726,095000,576394450,25350,25350,25400,25300,329
|
|
20230726,094900,568052750,25400,25400,25400,25400,1
|
|
20230726,094800,568027350,25400,25400,25400,25400,130
|
|
20230726,094700,564725350,25400,25400,25400,25400,16
|
|
20230726,094600,564318950,25400,25350,25400,25300,376
|
|
20230726,094500,554787050,25350,25300,25350,25300,181
|
|
20230726,094400,550207600,25300,25300,25300,25300,322
|
|
20230726,094300,542061000,25300,25350,25350,25300,219
|
|
20230726,094200,536519750,25300,25350,25350,25300,73
|
|
20230726,094100,534672350,25350,25300,25350,25300,95
|
|
20230726,094000,532268350,25350,25250,25350,25250,1157
|
|
20230726,093900,503028350,25250,25250,25250,25250,60
|
|
20230726,093800,501513350,25200,25200,25200,25200,398
|
|
20230726,093700,491483750,25200,25150,25200,25150,21
|
|
20230726,093600,490955100,25150,25150,25150,25100,443
|
|
20230726,093500,479814800,25200,25200,25200,25200,132
|
|
20230726,093400,476488400,25200,25200,25200,25200,25
|
|
20230726,093300,475858400,25150,25200,25200,25150,34
|
|
20230726,093200,475001650,25200,25200,25250,25200,12
|
|
20230726,093100,474698850,25250,25200,25250,25200,196
|
|
20230726,093000,469759350,25150,25050,25150,25050,960
|
|
20230726,092900,445646050,25050,25050,25050,25050,21
|
|
20230726,092800,445120000,25050,25050,25050,25050,25
|
|
20230726,092700,444493750,25050,25000,25050,25000,220
|
|
20230726,092600,438992750,25000,25050,25050,25000,12
|
|
20230726,092500,438692200,25000,25000,25000,25000,200
|
|
20230726,092400,433692200,25000,25000,25100,25000,2139
|
|
20230726,092300,380082300,25000,25050,25050,25000,693
|
|
20230726,092200,362723150,25100,25050,25100,25050,305
|
|
20230726,092100,355072850,25050,25000,25050,25000,141
|
|
20230726,092000,351542650,25050,25000,25050,25000,263
|
|
20230726,091900,344966700,25000,24950,25000,24950,811
|
|
20230726,091800,324707500,24950,24950,24950,24950,434
|
|
20230726,091700,313879200,24900,24950,25000,24900,844
|
|
20230726,091600,292823500,25000,24950,25000,24950,231
|
|
20230726,091500,287059900,25000,24950,25000,24950,364
|
|
20230726,091400,277972150,24950,25000,25000,24850,2976
|
|
20230726,091300,203857350,25050,25100,25100,25000,1430
|
|
20230726,091200,168085800,25100,25150,25150,25050,182
|
|
20230726,091100,163516200,25150,25000,25150,25000,1387
|
|
20230726,091000,128792600,25000,25050,25050,25000,911
|
|
20230726,090900,106017550,25050,25000,25050,25000,579
|
|
20230726,090800,91541100,25000,25000,25000,25000,411
|
|
20230726,090700,81266100,25050,25000,25050,25000,149
|
|
20230726,090600,77538200,25000,25000,25000,25000,114
|
|
20230726,090500,74688200,25050,25050,25050,25050,422
|
|
20230726,090400,64117100,25050,25000,25050,25000,468
|
|
20230726,090300,52415950,25000,24950,25000,24950,88
|
|
20230726,090200,50219950,24900,24900,24900,24900,200
|
|
20230726,090100,45239950,24900,25000,25000,24900,240
|
|
20230726,090000,39254700,25000,25000,25100,25000,1570
|