614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191100,4161451750,24150,24150,24150,24150,6578
|
|
20230704,191000,4161451750,24150,24150,24150,24150,0
|
|
20230704,190900,4161451750,24150,24150,24150,24150,0
|
|
20230704,190800,4161451750,24150,24150,24150,24150,0
|
|
20230704,190700,4161451750,24150,24150,24150,24150,0
|
|
20230704,190600,4161451750,24150,24150,24150,24150,0
|
|
20230704,190500,4161451750,24150,24150,24150,24150,0
|
|
20230704,190400,4161451750,24150,24150,24150,24150,0
|
|
20230704,190300,4161451750,24150,24150,24150,24150,0
|
|
20230704,190200,4161451750,24150,24150,24150,24150,0
|
|
20230704,190100,4161451750,24150,24150,24150,24150,0
|
|
20230704,190000,4161451750,24150,24150,24150,24150,0
|
|
20230704,185900,4161451750,24150,24150,24150,24150,0
|
|
20230704,185800,4161451750,24150,24150,24150,24150,0
|
|
20230704,185700,4161451750,24150,24150,24150,24150,0
|
|
20230704,185600,4161451750,24150,24150,24150,24150,0
|
|
20230704,185500,4161451750,24150,24150,24150,24150,0
|
|
20230704,185400,4161451750,24150,24150,24150,24150,0
|
|
20230704,185300,4161451750,24150,24150,24150,24150,0
|
|
20230704,185200,4161451750,24150,24150,24150,24150,0
|
|
20230704,185100,4161451750,24150,24150,24150,24150,0
|
|
20230704,185000,4161451750,24150,24150,24150,24150,0
|
|
20230704,184900,4161451750,24150,24150,24150,24150,0
|
|
20230704,184800,4161451750,24150,24150,24150,24150,0
|
|
20230704,184700,4161451750,24150,24150,24150,24150,0
|
|
20230704,184600,4161451750,24150,24150,24150,24150,0
|
|
20230704,184500,4161451750,24150,24150,24150,24150,0
|
|
20230704,184400,4161451750,24150,24150,24150,24150,0
|
|
20230704,184300,4161451750,24150,24150,24150,24150,0
|
|
20230704,184200,4161451750,24150,24150,24150,24150,0
|
|
20230704,184100,4161451750,24150,24150,24150,24150,6578
|
|
20230704,184000,4161451750,24150,24150,24150,24150,0
|
|
20230704,183900,4161451750,24150,24150,24150,24150,0
|
|
20230704,183800,4161451750,24150,24150,24150,24150,0
|
|
20230704,183700,4161451750,24150,24150,24150,24150,0
|
|
20230704,183600,4161451750,24150,24150,24150,24150,0
|
|
20230704,183500,4161451750,24150,24150,24150,24150,0
|
|
20230704,183400,4161451750,24150,24150,24150,24150,0
|
|
20230704,183300,4161451750,24150,24150,24150,24150,0
|
|
20230704,183200,4161451750,24150,24150,24150,24150,0
|
|
20230704,183100,4161451750,24150,24150,24150,24150,0
|
|
20230704,183000,4161451750,24150,24150,24150,24150,0
|
|
20230704,182900,4161451750,24150,24150,24150,24150,0
|
|
20230704,182800,4161451750,24150,24150,24150,24150,0
|
|
20230704,182700,4161451750,24150,24150,24150,24150,0
|
|
20230704,182600,4161451750,24150,24150,24150,24150,0
|
|
20230704,182500,4161451750,24150,24150,24150,24150,0
|
|
20230704,182400,4161451750,24150,24150,24150,24150,0
|
|
20230704,182300,4161451750,24150,24150,24150,24150,0
|
|
20230704,182200,4161451750,24150,24150,24150,24150,0
|
|
20230704,182100,4161451750,24150,24150,24150,24150,0
|
|
20230704,182000,4161451750,24150,24150,24150,24150,0
|
|
20230704,181900,4161451750,24150,24150,24150,24150,0
|
|
20230704,181800,4161451750,24150,24150,24150,24150,0
|
|
20230704,181700,4161451750,24150,24150,24150,24150,0
|
|
20230704,181600,4161451750,24150,24150,24150,24150,0
|
|
20230704,181500,4161451750,24150,24150,24150,24150,0
|
|
20230704,181400,4161451750,24150,24150,24150,24150,0
|
|
20230704,181300,4161451750,24150,24150,24150,24150,0
|
|
20230704,181200,4161451750,24150,24150,24150,24150,0
|
|
20230704,181100,4161451750,24150,24150,24150,24150,6578
|
|
20230704,181000,4161451750,24150,24150,24150,24150,0
|
|
20230704,180900,4161451750,24150,24150,24150,24150,0
|
|
20230704,180800,4161451750,24150,24150,24150,24150,0
|
|
20230704,180700,4161451750,24150,24150,24150,24150,0
|
|
20230704,180600,4161451750,24150,24150,24150,24150,0
|
|
20230704,180500,4161451750,24150,24150,24150,24150,0
|
|
20230704,180400,4161451750,24150,24150,24150,24150,0
|
|
20230704,180300,4161451750,24150,24150,24150,24150,0
|
|
20230704,180200,4161451750,24150,24150,24150,24150,0
|
|
20230704,180100,4161451750,24150,24150,24150,24150,0
|
|
20230704,180000,4161451750,24150,24150,24150,24150,0
|
|
20230704,175900,4161451750,24150,24150,24150,24150,0
|
|
20230704,175800,4161451750,24150,24150,24150,24150,0
|
|
20230704,175700,4161451750,24150,24150,24150,24150,0
|
|
20230704,175600,4161451750,24150,24150,24150,24150,0
|
|
20230704,175500,4161451750,24150,24150,24150,24150,0
|
|
20230704,175400,4161451750,24150,24150,24150,24150,0
|
|
20230704,175300,4161451750,24150,24150,24150,24150,0
|
|
20230704,175200,4161451750,24150,24150,24150,24150,0
|
|
20230704,175100,4161451750,24150,24150,24150,24150,0
|
|
20230704,175000,4161451750,24150,24150,24150,24150,0
|
|
20230704,174900,4161451750,24150,24150,24150,24150,0
|
|
20230704,174800,4161451750,24150,24150,24150,24150,0
|
|
20230704,174700,4161451750,24150,24150,24150,24150,0
|
|
20230704,174600,4161451750,24150,24150,24150,24150,0
|
|
20230704,174500,4161451750,24150,24150,24150,24150,0
|
|
20230704,174400,4161451750,24150,24150,24150,24150,0
|
|
20230704,174300,4161451750,24150,24150,24150,24150,0
|
|
20230704,174200,4161451750,24150,24150,24150,24150,0
|
|
20230704,174100,4161451750,24150,24150,24150,24150,6578
|
|
20230704,174000,4161451750,24150,24150,24150,24150,0
|
|
20230704,173900,4161451750,24150,24150,24150,24150,0
|
|
20230704,173800,4161451750,24150,24150,24150,24150,0
|
|
20230704,173700,4161451750,24150,24150,24150,24150,0
|
|
20230704,173600,4161451750,24150,24150,24150,24150,0
|
|
20230704,173500,4161451750,24150,24150,24150,24150,0
|
|
20230704,173400,4161451750,24150,24150,24150,24150,0
|
|
20230704,173300,4161451750,24150,24150,24150,24150,0
|
|
20230704,173200,4161451750,24150,24150,24150,24150,0
|
|
20230704,173100,4161451750,24150,24150,24150,24150,0
|
|
20230704,173000,4161451750,24150,24150,24150,24150,0
|
|
20230704,172900,4161451750,24150,24150,24150,24150,0
|
|
20230704,172800,4161451750,24150,24150,24150,24150,0
|
|
20230704,172700,4161451750,24150,24150,24150,24150,0
|
|
20230704,172600,4161451750,24150,24150,24150,24150,0
|
|
20230704,172500,4161451750,24150,24150,24150,24150,0
|
|
20230704,172400,4161451750,24150,24150,24150,24150,0
|
|
20230704,172300,4161451750,24150,24150,24150,24150,0
|
|
20230704,172200,4161451750,24150,24150,24150,24150,0
|
|
20230704,172100,4161451750,24150,24150,24150,24150,0
|
|
20230704,172000,4161451750,24150,24150,24150,24150,0
|
|
20230704,171900,4161451750,24150,24150,24150,24150,0
|
|
20230704,171800,4161451750,24150,24150,24150,24150,0
|
|
20230704,171700,4161451750,24150,24150,24150,24150,0
|
|
20230704,171600,4161451750,24150,24150,24150,24150,0
|
|
20230704,171500,4161451750,24150,24150,24150,24150,0
|
|
20230704,171400,4161451750,24150,24150,24150,24150,0
|
|
20230704,171300,4161451750,24150,24150,24150,24150,0
|
|
20230704,171200,4161451750,24150,24150,24150,24150,0
|
|
20230704,171100,4161451750,24150,24150,24150,24150,6578
|
|
20230704,171000,4161451750,24150,24150,24150,24150,0
|
|
20230704,170900,4161451750,24150,24150,24150,24150,0
|
|
20230704,170800,4161451750,24150,24150,24150,24150,0
|
|
20230704,170700,4161451750,24150,24150,24150,24150,0
|
|
20230704,170600,4161451750,24150,24150,24150,24150,0
|
|
20230704,170500,4161451750,24150,24150,24150,24150,0
|
|
20230704,170400,4161451750,24150,24150,24150,24150,0
|
|
20230704,170300,4161451750,24150,24150,24150,24150,0
|
|
20230704,170200,4161451750,24150,24150,24150,24150,0
|
|
20230704,170100,4161451750,24150,24150,24150,24150,0
|
|
20230704,170000,4161451750,24150,24150,24150,24150,0
|
|
20230704,165900,4161451750,24150,24150,24150,24150,0
|
|
20230704,165800,4161451750,24150,24150,24150,24150,0
|
|
20230704,165700,4161451750,24150,24150,24150,24150,0
|
|
20230704,165600,4161451750,24150,24150,24150,24150,0
|
|
20230704,165500,4161451750,24150,24150,24150,24150,0
|
|
20230704,165400,4161451750,24150,24150,24150,24150,0
|
|
20230704,165300,4161451750,24150,24150,24150,24150,0
|
|
20230704,165200,4161451750,24150,24150,24150,24150,0
|
|
20230704,165100,4161451750,24150,24150,24150,24150,0
|
|
20230704,165000,4161451750,24150,24150,24150,24150,0
|
|
20230704,164900,4161451750,24150,24150,24150,24150,0
|
|
20230704,164800,4161451750,24150,24150,24150,24150,0
|
|
20230704,164700,4161451750,24150,24150,24150,24150,0
|
|
20230704,164600,4161451750,24150,24150,24150,24150,0
|
|
20230704,164500,4161451750,24150,24150,24150,24150,0
|
|
20230704,164400,4161451750,24150,24150,24150,24150,0
|
|
20230704,164300,4161451750,24150,24150,24150,24150,0
|
|
20230704,164200,4161451750,24150,24150,24150,24150,0
|
|
20230704,164100,4161451750,24150,24150,24150,24150,6578
|
|
20230704,164000,4161451750,24150,24150,24150,24150,0
|
|
20230704,163900,4161451750,24150,24150,24150,24150,0
|
|
20230704,163800,4161451750,24150,24150,24150,24150,0
|
|
20230704,163700,4161451750,24150,24150,24150,24150,0
|
|
20230704,163600,4161451750,24150,24150,24150,24150,0
|
|
20230704,163500,4161451750,24150,24150,24150,24150,0
|
|
20230704,163400,4161451750,24150,24150,24150,24150,0
|
|
20230704,163300,4161451750,24150,24150,24150,24150,0
|
|
20230704,163200,4161451750,24150,24150,24150,24150,0
|
|
20230704,163100,4161451750,24150,24150,24150,24150,0
|
|
20230704,163000,4161451750,24150,24150,24150,24150,0
|
|
20230704,162900,4161451750,24150,24150,24150,24150,0
|
|
20230704,162800,4161451750,24150,24150,24150,24150,0
|
|
20230704,162700,4161451750,24150,24150,24150,24150,0
|
|
20230704,162600,4161451750,24150,24150,24150,24150,0
|
|
20230704,162500,4161451750,24150,24150,24150,24150,0
|
|
20230704,162400,4161451750,24150,24150,24150,24150,0
|
|
20230704,162300,4161451750,24150,24150,24150,24150,0
|
|
20230704,162200,4161451750,24150,24150,24150,24150,0
|
|
20230704,162100,4161451750,24150,24150,24150,24150,0
|
|
20230704,162000,4161451750,24150,24150,24150,24150,0
|
|
20230704,161900,4161451750,24150,24150,24150,24150,0
|
|
20230704,161800,4161451750,24150,24150,24150,24150,0
|
|
20230704,161700,4161451750,24150,24150,24150,24150,0
|
|
20230704,161600,4161451750,24150,24150,24150,24150,0
|
|
20230704,161500,4161451750,24150,24150,24150,24150,0
|
|
20230704,161400,4161451750,24150,24150,24150,24150,0
|
|
20230704,161300,4161451750,24150,24150,24150,24150,0
|
|
20230704,161200,4161451750,24150,24150,24150,24150,0
|
|
20230704,161100,4161451750,24150,24150,24150,24150,6578
|
|
20230704,161000,4161451750,24150,24150,24150,24150,0
|
|
20230704,160900,4161451750,24150,24150,24150,24150,0
|
|
20230704,160800,4161451750,24150,24150,24150,24150,0
|
|
20230704,160700,4161451750,24150,24150,24150,24150,0
|
|
20230704,160600,4161451750,24150,24150,24150,24150,0
|
|
20230704,160500,4161451750,24150,24150,24150,24150,0
|
|
20230704,160400,4161451750,24150,24150,24150,24150,0
|
|
20230704,160300,4161451750,24150,24150,24150,24150,0
|
|
20230704,160200,4161451750,24150,24150,24150,24150,0
|
|
20230704,160100,4161451750,24150,24150,24150,24150,0
|
|
20230704,160000,4161451750,24150,24150,24150,24150,0
|
|
20230704,155900,4161451750,24150,24150,24150,24150,0
|
|
20230704,155800,4161451750,24150,24150,24150,24150,0
|
|
20230704,155700,4161451750,24150,24150,24150,24150,0
|
|
20230704,155600,4161451750,24150,24150,24150,24150,0
|
|
20230704,155500,4161451750,24150,24150,24150,24150,0
|
|
20230704,155400,4161451750,24150,24150,24150,24150,0
|
|
20230704,155300,4161451750,24150,24150,24150,24150,0
|
|
20230704,155200,4161451750,24150,24150,24150,24150,0
|
|
20230704,155100,4161451750,24150,24150,24150,24150,0
|
|
20230704,155000,4161451750,24150,24150,24150,24150,0
|
|
20230704,154900,4161451750,24150,24150,24150,24150,0
|
|
20230704,154800,4161451750,24150,24150,24150,24150,0
|
|
20230704,154700,4161451750,24150,24150,24150,24150,0
|
|
20230704,154600,4161451750,24150,24150,24150,24150,0
|
|
20230704,154500,4161451750,24150,24150,24150,24150,0
|
|
20230704,154400,4161451750,24150,24150,24150,24150,0
|
|
20230704,154300,4161451750,24150,24150,24150,24150,0
|
|
20230704,154200,4161451750,24150,24150,24150,24150,0
|
|
20230704,154100,4161451750,24150,24150,24150,24150,6578
|
|
20230704,154000,4161451750,24150,24150,24150,24150,0
|
|
20230704,153900,4161451750,24150,24150,24150,24150,0
|
|
20230704,153800,4161451750,24150,24150,24150,24150,0
|
|
20230704,153700,4161451750,24150,24150,24150,24150,0
|
|
20230704,153600,4161451750,24150,24150,24150,24150,0
|
|
20230704,153500,4161451750,24150,24150,24150,24150,0
|
|
20230704,153400,4161451750,24150,24150,24150,24150,0
|
|
20230704,153300,4161451750,24150,24150,24150,24150,0
|
|
20230704,153200,4161451750,24150,24150,24150,24150,0
|
|
20230704,153100,4161451750,24150,24150,24150,24150,0
|
|
20230704,153000,4161451750,24150,24150,24150,24150,6578
|
|
20230704,152900,4002593050,24000,24000,24000,24000,0
|
|
20230704,152800,4002593050,24000,24000,24000,24000,0
|
|
20230704,152700,4002593050,24000,24000,24000,24000,0
|
|
20230704,152600,4002593050,24000,24000,24000,24000,0
|
|
20230704,152500,4002593050,24000,24000,24000,24000,0
|
|
20230704,152400,4002593050,24000,24000,24000,24000,0
|
|
20230704,152300,4002593050,24000,24000,24000,24000,0
|
|
20230704,152200,4002593050,24000,24000,24000,24000,0
|
|
20230704,152100,4002593050,24000,24000,24000,24000,0
|
|
20230704,152000,4002593050,24000,24000,24000,24000,0
|
|
20230704,151900,4002593050,24000,24000,24000,23950,402
|
|
20230704,151800,3992964650,24000,24050,24050,23950,474
|
|
20230704,151700,3981595600,24000,24000,24000,23950,2983
|
|
20230704,151600,3910042500,24050,24050,24050,24050,19
|
|
20230704,151500,3909585550,24000,24000,24000,24000,17
|
|
20230704,151400,3909177550,24050,24000,24050,24000,4
|
|
20230704,151300,3909081400,24050,24050,24050,24050,47
|
|
20230704,151200,3907951050,24050,24000,24050,23950,1037
|
|
20230704,151100,3883033550,24000,24000,24000,24000,240
|
|
20230704,151000,3877273550,24000,24000,24050,24000,27
|
|
20230704,150900,3876625450,23950,24000,24000,23950,68
|
|
20230704,150800,3874994800,24000,23950,24000,23950,1038
|
|
20230704,150700,3850084500,23950,24050,24050,23950,402
|
|
20230704,150600,3840441250,24050,24050,24050,24000,20
|
|
20230704,150500,3839960550,24050,24000,24050,24000,49
|
|
20230704,150400,3838782150,24050,24050,24050,23950,89
|
|
20230704,150300,3836647800,24050,24000,24050,24000,162
|
|
20230704,150200,3832758300,24000,24000,24000,24000,77
|
|
20230704,150100,3830910300,24000,23950,24000,23950,131
|
|
20230704,150000,3827767250,23950,23950,23950,23950,16
|
|
20230704,145900,3827384050,23950,23950,23950,23950,838
|
|
20230704,145800,3807313950,24000,23950,24000,23950,221
|
|
20230704,145700,3802019600,23950,24000,24050,23950,582
|
|
20230704,145600,3788060350,24000,24050,24050,24000,189
|
|
20230704,145500,3783523600,24050,24000,24100,24000,74
|
|
20230704,145400,3781742100,24100,24050,24100,24050,186
|
|
20230704,145300,3777263050,24100,24050,24100,24000,2309
|
|
20230704,145200,3721697750,23950,23900,24000,23900,6200
|
|
20230704,145100,3573225150,23900,23900,23900,23900,50
|
|
20230704,145000,3572030150,23900,23900,23900,23900,20
|
|
20230704,144900,3571552150,23850,23850,23850,23850,1543
|
|
20230704,144800,3534751600,23850,23850,23850,23850,142
|
|
20230704,144700,3531364900,23850,23800,23850,23800,60
|
|
20230704,144600,3529936400,23850,23850,23850,23850,33
|
|
20230704,144500,3529149350,23800,23850,23850,23800,29
|
|
20230704,144400,3528458650,23850,23850,23850,23850,0
|
|
20230704,144300,3528458650,23850,23850,23850,23850,6
|
|
20230704,144200,3528315550,23850,23800,23850,23800,81
|
|
20230704,144100,3526385700,23850,23850,23850,23800,89
|
|
20230704,144000,3524265650,23850,23850,23850,23800,13
|
|
20230704,143900,3523955700,23850,23850,23850,23850,49
|
|
20230704,143800,3522787050,23800,23800,23850,23800,30
|
|
20230704,143700,3522072850,23850,23850,23850,23850,5
|
|
20230704,143600,3521953600,23850,23850,23850,23750,17
|
|
20230704,143500,3521548250,23850,23850,23850,23750,473
|
|
20230704,143400,3510295200,23800,23800,23800,23750,64
|
|
20230704,143300,3508772950,23800,23800,23800,23800,207
|
|
20230704,143200,3503846350,23800,23850,23850,23750,67
|
|
20230704,143100,3502251500,23800,23800,23850,23800,436
|
|
20230704,143000,3491874050,23850,23850,23850,23800,40
|
|
20230704,142900,3490921000,23850,23850,23850,23850,38
|
|
20230704,142800,3490014700,23850,23850,23850,23800,89
|
|
20230704,142700,3487895550,23850,23800,23850,23800,23
|
|
20230704,142600,3487347050,23850,23800,23850,23750,605
|
|
20230704,142500,3472972400,23800,23750,23800,23750,102
|
|
20230704,142400,3470549800,23750,23850,23850,23750,1267
|
|
20230704,142300,3440437550,23850,23800,23850,23800,70
|
|
20230704,142200,3438771300,23800,23800,23800,23800,129
|
|
20230704,142100,3435701100,23850,23850,23850,23850,0
|
|
20230704,142000,3435701100,23850,23850,23850,23850,208
|
|
20230704,141900,3430740300,23750,23750,23750,23750,19
|
|
20230704,141800,3430289050,23750,23750,23750,23750,8
|
|
20230704,141700,3430099050,23750,23750,23750,23750,0
|
|
20230704,141600,3430099050,23750,23750,23750,23750,150
|
|
20230704,141500,3426536550,23750,23800,23800,23750,399
|
|
20230704,141400,3417059550,23750,23850,23900,23700,4377
|
|
20230704,141300,3312805350,23850,23850,23850,23850,8
|
|
20230704,141200,3312614550,23900,23850,23900,23800,400
|
|
20230704,141100,3303079200,23850,23850,23850,23800,191
|
|
20230704,141000,3298525100,23850,23800,23900,23800,115
|
|
20230704,140900,3295782800,23850,23800,23850,23750,2899
|
|
20230704,140800,3226823300,23850,23850,23850,23850,800
|
|
20230704,140700,3207743300,23850,23900,23900,23850,19
|
|
20230704,140600,3207289900,23850,23850,23850,23850,832
|
|
20230704,140500,3187446700,23850,23950,23950,23850,1306
|
|
20230704,140400,3156280900,23900,23900,23900,23900,20
|
|
20230704,140300,3155802900,23950,23950,23950,23950,30
|
|
20230704,140200,3155084400,23950,23950,23950,23950,52
|
|
20230704,140100,3153839000,23950,23950,23950,23950,12
|
|
20230704,140000,3153551600,23900,23900,23950,23850,811
|
|
20230704,135900,3134178150,23900,23900,23900,23900,104
|
|
20230704,135800,3131692550,23850,23900,23900,23850,1651
|
|
20230704,135700,3092263400,23900,23950,23950,23900,1049
|
|
20230704,135600,3067189800,23950,23950,24000,23900,75
|
|
20230704,135500,3065393500,23950,23950,23950,23950,1
|
|
20230704,135400,3065369550,24000,23900,24000,23900,83
|
|
20230704,135300,3063377750,24000,24000,24000,24000,0
|
|
20230704,135200,3063377750,24000,23900,24000,23900,36
|
|
20230704,135100,3062515650,23900,23950,23950,23900,320
|
|
20230704,135000,3054863750,23950,23900,23950,23900,7
|
|
20230704,134900,3054696350,23900,23950,23950,23900,120
|
|
20230704,134800,3051822550,23900,23950,23950,23900,57
|
|
20230704,134700,3050457750,24000,24000,24000,24000,3
|
|
20230704,134600,3050385750,23900,24000,24000,23900,1008
|
|
20230704,134500,3026244450,23950,24000,24000,23950,37
|
|
20230704,134400,3025357900,24100,24100,24100,24100,0
|
|
20230704,134300,3025357900,24100,24100,24100,24100,0
|
|
20230704,134200,3025357900,24100,24000,24100,24000,2
|
|
20230704,134100,3025309800,23950,24000,24000,23950,489
|
|
20230704,134000,3013594150,24000,24000,24000,24000,24
|
|
20230704,133900,3013018150,24000,24000,24000,24000,0
|
|
20230704,133800,3013018150,24000,24000,24000,24000,0
|
|
20230704,133700,3013018150,24000,24000,24000,24000,77
|
|
20230704,133600,3011170150,24000,24000,24000,24000,2
|
|
20230704,133500,3011122150,24100,24100,24100,24100,5
|
|
20230704,133400,3011001650,23950,23950,23950,23950,0
|
|
20230704,133300,3011001650,23950,24000,24000,23950,1370
|
|
20230704,133200,2978138650,24000,24100,24100,24000,980
|
|
20230704,133100,2954618150,24050,24050,24050,24050,118
|
|
20230704,133000,2951780250,24050,24050,24050,24050,130
|
|
20230704,132900,2948653750,24050,24050,24050,24050,19
|
|
20230704,132800,2948196800,24050,24100,24100,24050,5
|
|
20230704,132700,2948076350,24100,24100,24100,24100,4
|
|
20230704,132600,2947979950,24150,24050,24150,24050,25
|
|
20230704,132500,2947378100,24150,24150,24150,24150,0
|
|
20230704,132400,2947378100,24150,24050,24150,24050,89
|
|
20230704,132300,2945230250,24050,24050,24050,24050,61
|
|
20230704,132200,2943763200,24050,24000,24050,24000,1156
|
|
20230704,132100,2916016050,24050,24050,24050,24050,0
|
|
20230704,132000,2916016050,24050,24000,24050,24000,560
|
|
20230704,131900,2902574450,24050,24050,24050,24050,4
|
|
20230704,131800,2902478250,24000,24000,24000,24000,260
|
|
20230704,131700,2896238250,24050,24050,24050,24050,1
|
|
20230704,131600,2896214200,24000,24000,24000,24000,100
|
|
20230704,131500,2893814200,24000,24000,24000,24000,0
|
|
20230704,131400,2893814200,24000,24000,24000,24000,19
|
|
20230704,131300,2893358200,24000,24050,24050,24000,828
|
|
20230704,131200,2873469850,24050,24100,24100,24050,31
|
|
20230704,131100,2872723500,24000,24000,24000,24000,5
|
|
20230704,131000,2872603500,24000,24050,24050,24000,20
|
|
20230704,130900,2872123450,24050,24050,24050,24050,0
|
|
20230704,130800,2872123450,24050,24050,24050,24050,1
|
|
20230704,130700,2872099400,24000,24050,24050,24000,19
|
|
20230704,130600,2871643350,24100,24150,24150,24100,21
|
|
20230704,130500,2871137200,24000,24000,24000,24000,1500
|
|
20230704,130400,2835137200,24000,24050,24050,24000,1209
|
|
20230704,130300,2806106150,24050,24100,24100,24000,46
|
|
20230704,130200,2805000750,24000,24100,24100,24000,110
|
|
20230704,130100,2802352950,24100,24150,24150,24100,603
|
|
20230704,130000,2787800650,24150,24050,24150,24050,528
|
|
20230704,125900,2775073350,24100,24100,24100,24000,27
|
|
20230704,125800,2774424000,24100,24100,24100,24100,0
|
|
20230704,125700,2774424000,24100,24100,24100,24100,30
|
|
20230704,125600,2773701000,24100,24050,24100,24050,2
|
|
20230704,125500,2773652850,24100,24000,24100,24000,22
|
|
20230704,125400,2773124650,24100,24100,24100,24100,1
|
|
20230704,125300,2773100550,24100,24050,24100,24050,1402
|
|
20230704,125200,2739382400,24050,24000,24050,24000,282
|
|
20230704,125100,2732614050,23950,24000,24000,23950,20
|
|
20230704,125000,2732135000,24000,24000,24000,24000,275
|
|
20230704,124900,2725535000,24000,24000,24000,24000,0
|
|
20230704,124800,2725535000,24000,23950,24000,23950,20
|
|
20230704,124700,2725055950,23950,23950,23950,23950,6
|
|
20230704,124600,2724912250,24000,24000,24000,24000,1
|
|
20230704,124500,2724888250,24050,24000,24050,24000,48
|
|
20230704,124400,2723734100,24000,24000,24000,24000,63
|
|
20230704,124300,2722222100,24100,24100,24100,24000,7
|
|
20230704,124200,2722053650,23900,24000,24000,23900,2660
|
|
20230704,124100,2658385050,24000,24000,24000,24000,1
|
|
20230704,124000,2658361050,24050,24000,24050,24000,24
|
|
20230704,123900,2657784950,24000,24000,24000,24000,400
|
|
20230704,123800,2648184950,24050,24050,24050,24050,200
|
|
20230704,123700,2643374950,24050,24050,24050,24050,0
|
|
20230704,123600,2643374950,24050,24050,24050,24050,19
|
|
20230704,123500,2642918000,24050,24050,24050,24050,217
|
|
20230704,123400,2637699150,24050,24050,24050,24050,1093
|
|
20230704,123300,2611412500,24000,24000,24000,24000,30
|
|
20230704,123200,2610692500,24000,24100,24200,24000,1470
|
|
20230704,123100,2575339750,24100,24100,24100,24100,32
|
|
20230704,123000,2574568550,24200,24200,24200,24200,1
|
|
20230704,122900,2574544350,24100,24100,24100,24100,20
|
|
20230704,122800,2574062350,24200,24200,24200,24200,0
|
|
20230704,122700,2574062350,24200,24200,24200,24200,80
|
|
20230704,122600,2572126350,24150,24150,24150,24150,46
|
|
20230704,122500,2571015450,24200,24100,24200,24050,120
|
|
20230704,122400,2568114100,24150,24100,24150,24100,160
|
|
20230704,122300,2564250600,24150,24150,24150,24150,1
|
|
20230704,122200,2564226450,24000,24000,24000,24000,1
|
|
20230704,122100,2564202450,24000,24150,24150,24000,24
|
|
20230704,122000,2563625000,24150,24150,24150,24150,1
|
|
20230704,121900,2563600850,24150,24150,24150,24150,1
|
|
20230704,121800,2563576700,24050,24050,24050,24050,0
|
|
20230704,121700,2563576700,24050,24050,24100,24050,51
|
|
20230704,121600,2562350100,24050,24050,24050,24050,0
|
|
20230704,121500,2562350100,24050,24100,24200,24050,1048
|
|
20230704,121400,2537008950,24100,24050,24100,24050,28
|
|
20230704,121300,2536334200,24050,24050,24050,24050,19
|
|
20230704,121200,2535877250,24050,24050,24050,24050,3
|
|
20230704,121100,2535805100,24050,24000,24050,24000,625
|
|
20230704,121000,2520776350,24000,23950,24000,23950,30
|
|
20230704,120900,2520057300,24050,24000,24050,24000,610
|
|
20230704,120800,2505400550,24050,24000,24050,24000,590
|
|
20230704,120700,2491211600,23950,23950,23950,23950,0
|
|
20230704,120600,2491211600,23950,24000,24000,23950,33
|
|
20230704,120500,2490420500,24000,24000,24000,24000,283
|
|
20230704,120400,2483628500,24000,24000,24050,24000,609
|
|
20230704,120300,2469010000,24000,24000,24000,24000,12
|
|
20230704,120200,2468722000,24000,24000,24000,24000,226
|
|
20230704,120100,2463298000,24000,24000,24000,24000,70
|
|
20230704,120000,2461618000,24000,24000,24000,24000,106
|
|
20230704,115900,2459074000,24050,24000,24050,24000,24
|
|
20230704,115800,2458497950,24000,24050,24050,24000,29
|
|
20230704,115700,2457801500,24050,24050,24050,24050,50
|
|
20230704,115600,2456599000,24000,23900,24000,23900,26
|
|
20230704,115500,2455976400,23900,23900,23950,23900,350
|
|
20230704,115400,2447611300,23900,24050,24050,23900,49
|
|
20230704,115300,2446435150,24050,24050,24050,24050,1
|
|
20230704,115200,2446411100,23950,23950,23950,23950,365
|
|
20230704,115100,2437669350,23950,24000,24000,23950,479
|
|
20230704,115000,2426179850,24000,24000,24000,24000,0
|
|
20230704,114900,2426179850,24000,23950,24000,23950,131
|
|
20230704,114800,2423039600,23950,24000,24000,23950,135
|
|
20230704,114700,2419806100,23950,23950,23950,23950,65
|
|
20230704,114600,2418249350,24000,24000,24000,24000,16
|
|
20230704,114500,2417865350,24000,24000,24000,24000,1
|
|
20230704,114400,2417841350,23950,23950,23950,23950,0
|
|
20230704,114300,2417841350,23950,23950,23950,23950,31
|
|
20230704,114200,2417098900,24000,24000,24000,24000,45
|
|
20230704,114100,2416018900,23950,23950,23950,23950,0
|
|
20230704,114000,2416018900,23950,23950,23950,23950,402
|
|
20230704,113900,2406391000,23900,23900,23900,23900,502
|
|
20230704,113800,2394393200,23950,24000,24000,23950,1000
|
|
20230704,113700,2370439050,24000,24000,24000,24000,1
|
|
20230704,113600,2370415050,23950,24000,24000,23950,468
|
|
20230704,113500,2359202850,24000,24050,24050,24000,78
|
|
20230704,113400,2357330700,24050,24050,24050,24050,20
|
|
20230704,113300,2356849700,24050,24050,24050,24050,0
|
|
20230704,113200,2356849700,24050,23950,24050,23950,22
|
|
20230704,113100,2356322600,23950,24050,24050,23950,50
|
|
20230704,113000,2355121750,24050,24000,24050,24000,2
|
|
20230704,112900,2355073700,24000,23950,24100,23950,15
|
|
20230704,112800,2354714050,24100,23950,24100,23950,21
|
|
20230704,112700,2354210850,23950,23950,23950,23950,370
|
|
20230704,112600,2345349350,23950,24000,24000,23950,954
|
|
20230704,112500,2322473000,24100,24100,24100,24100,0
|
|
20230704,112400,2322473000,24100,24050,24100,24000,637
|
|
20230704,112300,2307156650,24100,24100,24100,24100,25
|
|
20230704,112200,2306554150,24150,24100,24150,24100,11
|
|
20230704,112100,2306288600,24150,24150,24150,24150,1
|
|
20230704,112000,2306264450,24150,24150,24150,24050,319
|
|
20230704,111900,2298567600,24100,24100,24100,24100,4
|
|
20230704,111800,2298471200,24150,24150,24150,24150,41
|
|
20230704,111700,2297481050,24150,24150,24150,24150,1
|
|
20230704,111600,2297456900,24100,24100,24100,24100,20
|
|
20230704,111500,2296974900,24150,24150,24150,24150,7
|
|
20230704,111400,2296805850,24150,24150,24150,24150,29
|
|
20230704,111300,2296105500,24150,24050,24150,24050,20
|
|
20230704,111200,2295624400,24150,24150,24150,24100,4
|
|
20230704,111100,2295527900,24100,24100,24100,24100,134
|
|
20230704,111000,2292298500,24150,24150,24150,24150,0
|
|
20230704,110900,2292298500,24150,24100,24150,24100,20
|
|
20230704,110800,2291816450,24150,24100,24150,24100,28
|
|
20230704,110700,2291141600,24150,24150,24150,24150,1
|
|
20230704,110600,2291117450,24100,24100,24100,24100,3
|
|
20230704,110500,2291045150,24050,24050,24050,24050,34
|
|
20230704,110400,2290227450,24100,24100,24100,24100,1
|
|
20230704,110300,2290203350,24050,24050,24050,24050,6
|
|
20230704,110200,2290059050,24050,24100,24100,24050,101
|
|
20230704,110100,2287627450,24100,24100,24100,24100,21
|
|
20230704,110000,2287121350,24150,24150,24150,24100,106
|
|
20230704,105900,2284566450,24150,24150,24150,24100,5
|
|
20230704,105800,2284445750,24150,24150,24150,24150,1
|
|
20230704,105700,2284421600,24100,24100,24150,24100,70
|
|
20230704,105600,2282734550,24050,24050,24050,24050,4
|
|
20230704,105500,2282638350,24050,24100,24100,24050,48
|
|
20230704,105400,2281483850,24050,24050,24050,24050,55
|
|
20230704,105300,2280161100,24050,24050,24050,24050,3
|
|
20230704,105200,2280088950,24050,24100,24100,24050,51
|
|
20230704,105100,2278859900,24100,24100,24100,24100,500
|
|
20230704,105000,2266809900,24000,24050,24050,23950,1311
|
|
20230704,104900,2235348650,24050,24100,24100,24050,101
|
|
20230704,104800,2232919550,24100,24100,24100,24100,129
|
|
20230704,104700,2229810650,24200,24200,24200,24200,1
|
|
20230704,104600,2229786450,24100,24200,24200,24100,23
|
|
20230704,104500,2229231750,24200,24150,24200,24150,291
|
|
20230704,104400,2222199550,24200,24200,24200,24200,2
|
|
20230704,104300,2222151150,24250,24150,24250,24150,662
|
|
20230704,104200,2206133650,24000,24050,24100,24000,1158
|
|
20230704,104100,2178326150,24000,24100,24100,24000,343
|
|
20230704,104000,2170062050,24100,24050,24100,24000,574
|
|
20230704,103900,2156267700,23950,24050,24050,23950,70
|
|
20230704,103800,2154584400,24050,24000,24050,23950,696
|
|
20230704,103700,2137914500,24000,23950,24000,23950,189
|
|
20230704,103600,2133378600,23950,23900,24000,23900,1596
|
|
20230704,103500,2095216900,23900,23900,23950,23900,333
|
|
20230704,103400,2087257500,23950,23950,23950,23950,72
|
|
20230704,103300,2085533100,23950,23950,23950,23900,2199
|
|
20230704,103200,2032917650,23950,24000,24000,23950,367
|
|
20230704,103100,2024116100,24000,24000,24000,24000,586
|
|
20230704,103000,2010052100,24000,24000,24000,24000,7
|
|
20230704,102900,2009884100,24000,24000,24000,24000,61
|
|
20230704,102800,2008420100,24050,24000,24050,24000,205
|
|
20230704,102700,2003499850,24000,24000,24000,24000,291
|
|
20230704,102600,1996515850,24000,24050,24050,23950,1340
|
|
20230704,102500,1964321350,24050,24050,24050,24050,1104
|
|
20230704,102400,1937770150,24050,24100,24100,24050,101
|
|
20230704,102300,1935338550,24100,24100,24100,24100,992
|
|
20230704,102200,1911431350,24200,24150,24200,24150,460
|
|
20230704,102100,1900299650,24200,24200,24200,24100,727
|
|
20230704,102000,1882757650,24100,24150,24200,24100,401
|
|
20230704,101900,1873073550,24100,24200,24200,24100,453
|
|
20230704,101800,1862122600,24150,24150,24200,24150,527
|
|
20230704,101700,1849370550,24150,24100,24150,24100,380
|
|
20230704,101600,1840199600,24100,24050,24100,24050,72
|
|
20230704,101500,1838465400,24050,24050,24050,24050,29
|
|
20230704,101400,1837767950,24100,24100,24100,24100,101
|
|
20230704,101300,1835333850,24100,24100,24100,24100,302
|
|
20230704,101200,1828055650,24100,24100,24100,24050,325
|
|
20230704,101100,1820237150,24050,24050,24050,24050,20
|
|
20230704,101000,1819756150,24050,24100,24100,24050,218
|
|
20230704,100900,1814503900,24100,24050,24100,24050,8
|
|
20230704,100800,1814311150,24100,24150,24150,24050,73
|
|
20230704,100700,1812552850,24050,24050,24050,24050,440
|
|
20230704,100600,1801970850,24050,24050,24050,24050,15
|
|
20230704,100500,1801610100,24050,24150,24150,24050,137
|
|
20230704,100400,1798309300,24150,24050,24150,23950,649
|
|
20230704,100300,1782741500,24100,24050,24100,24050,427
|
|
20230704,100200,1772452150,24000,24000,24050,24000,106
|
|
20230704,100100,1769904400,24000,24000,24000,23950,509
|
|
20230704,100000,1757695400,23950,23950,24000,23950,147
|
|
20230704,095900,1754174600,23950,23950,24000,23950,1206
|
|
20230704,095800,1725286150,23900,23900,23900,23900,321
|
|
20230704,095700,1717614250,23900,23950,23950,23850,1281
|
|
20230704,095600,1686998450,23950,23950,23950,23900,724
|
|
20230704,095500,1669683200,23950,23950,23950,23950,876
|
|
20230704,095400,1648703000,23950,23950,24000,23950,683
|
|
20230704,095300,1632326500,23950,24050,24050,23900,3888
|
|
20230704,095200,1539114250,24050,24050,24050,24000,757
|
|
20230704,095100,1520933400,24000,24050,24050,24000,1444
|
|
20230704,095000,1486254650,24050,24050,24150,24000,1852
|
|
20230704,094900,1441737600,24100,24150,24150,24050,4984
|
|
20230704,094800,1321718750,24150,24150,24150,24100,583
|
|
20230704,094700,1307657450,24150,24200,24200,24150,2614
|
|
20230704,094600,1244528500,24200,24150,24200,24150,87
|
|
20230704,094500,1242425950,24150,24200,24200,24150,280
|
|
20230704,094400,1235651000,24200,24200,24200,24200,2294
|
|
20230704,094300,1180136200,24200,24250,24250,24200,858
|
|
20230704,094200,1159369050,24250,24250,24250,24200,67
|
|
20230704,094100,1157744400,24200,24250,24250,24200,1512
|
|
20230704,094000,1121080150,24250,24300,24300,24250,424
|
|
20230704,093900,1110781100,24300,24350,24350,24300,86
|
|
20230704,093800,1108689550,24300,24350,24350,24300,829
|
|
20230704,093700,1088533400,24350,24400,24400,24350,157
|
|
20230704,093600,1084705400,24350,24300,24400,24300,96
|
|
20230704,093500,1082370250,24350,24300,24350,24300,2442
|
|
20230704,093400,1023027050,24300,24250,24300,24200,3913
|
|
20230704,093300,928289550,24250,24250,24300,24250,1913
|
|
20230704,093200,881895200,24250,24300,24300,24250,787
|
|
20230704,093100,862796300,24350,24400,24400,24250,1065
|
|
20230704,093000,836904450,24400,24400,24400,24300,1254
|
|
20230704,092900,806359650,24350,24350,24350,24350,40
|
|
20230704,092800,805385650,24400,24400,24400,24350,957
|
|
20230704,092700,782063400,24400,24400,24450,24350,212
|
|
20230704,092600,776890350,24400,24450,24450,24350,389
|
|
20230704,092500,767404600,24400,24350,24450,24350,140
|
|
20230704,092400,763993500,24400,24400,24450,24400,114
|
|
20230704,092300,761211850,24400,24350,24400,24350,487
|
|
20230704,092200,749345850,24400,24450,24450,24350,2218
|
|
20230704,092100,695284900,24450,24400,24450,24400,96
|
|
20230704,092000,692938550,24400,24500,24500,24350,3116
|
|
20230704,091900,616794500,24500,24550,24550,24500,1472
|
|
20230704,091800,580725950,24500,24550,24550,24500,576
|
|
20230704,091700,566612900,24500,24600,24600,24500,2520
|
|
20230704,091600,504804200,24600,24550,24600,24500,636
|
|
20230704,091500,489190000,24550,24550,24550,24550,780
|
|
20230704,091400,470041000,24600,24600,24600,24550,1184
|
|
20230704,091300,440929000,24650,24600,24650,24600,29
|
|
20230704,091200,440214900,24600,24600,24600,24600,86
|
|
20230704,091100,438099300,24600,24600,24600,24600,365
|
|
20230704,091000,429120300,24600,24700,24700,24550,101
|
|
20230704,090900,426638350,24500,24650,24700,24500,3795
|
|
20230704,090800,333297100,24650,24750,24750,24600,1749
|
|
20230704,090700,290187300,24750,24750,24750,24750,129
|
|
20230704,090600,286994550,24750,24750,24950,24750,1336
|
|
20230704,090500,253825500,24700,24700,24700,24600,1242
|
|
20230704,090400,223200800,24450,24650,24800,24450,2740
|
|
20230704,090300,155878400,24600,24600,24600,24600,392
|
|
20230704,090200,146235200,24600,24650,24650,24550,3240
|
|
20230704,090100,66514450,24650,24700,24700,24600,909
|
|
20230704,090000,44120500,24700,24650,24700,24650,1789
|