609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190600,1107514550,23900,23900,23900,23900,433
|
|
20230704,190500,1107514550,23900,23900,23900,23900,0
|
|
20230704,190400,1107514550,23900,23900,23900,23900,0
|
|
20230704,190300,1107514550,23900,23900,23900,23900,0
|
|
20230704,190200,1107514550,23900,23900,23900,23900,0
|
|
20230704,190100,1107514550,23900,23900,23900,23900,0
|
|
20230704,190000,1107514550,23900,23900,23900,23900,0
|
|
20230704,185900,1107514550,23900,23900,23900,23900,0
|
|
20230704,185800,1107514550,23900,23900,23900,23900,0
|
|
20230704,185700,1107514550,23900,23900,23900,23900,0
|
|
20230704,185600,1107514550,23900,23900,23900,23900,0
|
|
20230704,185500,1107514550,23900,23900,23900,23900,0
|
|
20230704,185400,1107514550,23900,23900,23900,23900,0
|
|
20230704,185300,1107514550,23900,23900,23900,23900,0
|
|
20230704,185200,1107514550,23900,23900,23900,23900,0
|
|
20230704,185100,1107514550,23900,23900,23900,23900,0
|
|
20230704,185000,1107514550,23900,23900,23900,23900,0
|
|
20230704,184900,1107514550,23900,23900,23900,23900,0
|
|
20230704,184800,1107514550,23900,23900,23900,23900,0
|
|
20230704,184700,1107514550,23900,23900,23900,23900,0
|
|
20230704,184600,1107514550,23900,23900,23900,23900,0
|
|
20230704,184500,1107514550,23900,23900,23900,23900,0
|
|
20230704,184400,1107514550,23900,23900,23900,23900,0
|
|
20230704,184300,1107514550,23900,23900,23900,23900,0
|
|
20230704,184200,1107514550,23900,23900,23900,23900,0
|
|
20230704,184100,1107514550,23900,23900,23900,23900,0
|
|
20230704,184000,1107514550,23900,23900,23900,23900,0
|
|
20230704,183900,1107514550,23900,23900,23900,23900,0
|
|
20230704,183800,1107514550,23900,23900,23900,23900,0
|
|
20230704,183700,1107514550,23900,23900,23900,23900,0
|
|
20230704,183600,1107514550,23900,23900,23900,23900,433
|
|
20230704,183500,1107514550,23900,23900,23900,23900,0
|
|
20230704,183400,1107514550,23900,23900,23900,23900,0
|
|
20230704,183300,1107514550,23900,23900,23900,23900,0
|
|
20230704,183200,1107514550,23900,23900,23900,23900,0
|
|
20230704,183100,1107514550,23900,23900,23900,23900,0
|
|
20230704,183000,1107514550,23900,23900,23900,23900,0
|
|
20230704,182900,1107514550,23900,23900,23900,23900,0
|
|
20230704,182800,1107514550,23900,23900,23900,23900,0
|
|
20230704,182700,1107514550,23900,23900,23900,23900,0
|
|
20230704,182600,1107514550,23900,23900,23900,23900,0
|
|
20230704,182500,1107514550,23900,23900,23900,23900,0
|
|
20230704,182400,1107514550,23900,23900,23900,23900,0
|
|
20230704,182300,1107514550,23900,23900,23900,23900,0
|
|
20230704,182200,1107514550,23900,23900,23900,23900,0
|
|
20230704,182100,1107514550,23900,23900,23900,23900,0
|
|
20230704,182000,1107514550,23900,23900,23900,23900,0
|
|
20230704,181900,1107514550,23900,23900,23900,23900,0
|
|
20230704,181800,1107514550,23900,23900,23900,23900,0
|
|
20230704,181700,1107514550,23900,23900,23900,23900,0
|
|
20230704,181600,1107514550,23900,23900,23900,23900,0
|
|
20230704,181500,1107514550,23900,23900,23900,23900,0
|
|
20230704,181400,1107514550,23900,23900,23900,23900,0
|
|
20230704,181300,1107514550,23900,23900,23900,23900,0
|
|
20230704,181200,1107514550,23900,23900,23900,23900,0
|
|
20230704,181100,1107514550,23900,23900,23900,23900,0
|
|
20230704,181000,1107514550,23900,23900,23900,23900,0
|
|
20230704,180900,1107514550,23900,23900,23900,23900,0
|
|
20230704,180800,1107514550,23900,23900,23900,23900,0
|
|
20230704,180700,1107514550,23900,23900,23900,23900,0
|
|
20230704,180600,1107514550,23900,23900,23900,23900,433
|
|
20230704,180500,1107514550,23900,23900,23900,23900,0
|
|
20230704,180400,1107514550,23900,23900,23900,23900,0
|
|
20230704,180300,1107514550,23900,23900,23900,23900,0
|
|
20230704,180200,1107514550,23900,23900,23900,23900,0
|
|
20230704,180100,1107514550,23900,23900,23900,23900,0
|
|
20230704,180000,1107514550,23900,23900,23900,23900,0
|
|
20230704,175900,1107514550,23900,23900,23900,23900,0
|
|
20230704,175800,1107514550,23900,23900,23900,23900,0
|
|
20230704,175700,1107514550,23900,23900,23900,23900,0
|
|
20230704,175600,1107514550,23900,23900,23900,23900,0
|
|
20230704,175500,1107514550,23900,23900,23900,23900,0
|
|
20230704,175400,1107514550,23900,23900,23900,23900,0
|
|
20230704,175300,1107514550,23900,23900,23900,23900,0
|
|
20230704,175200,1107514550,23900,23900,23900,23900,0
|
|
20230704,175100,1107514550,23900,23900,23900,23900,0
|
|
20230704,175000,1107514550,23900,23900,23900,23900,0
|
|
20230704,174900,1107514550,23900,23900,23900,23900,0
|
|
20230704,174800,1107514550,23900,23900,23900,23900,0
|
|
20230704,174700,1107514550,23900,23900,23900,23900,0
|
|
20230704,174600,1107514550,23900,23900,23900,23900,0
|
|
20230704,174500,1107514550,23900,23900,23900,23900,0
|
|
20230704,174400,1107514550,23900,23900,23900,23900,0
|
|
20230704,174300,1107514550,23900,23900,23900,23900,0
|
|
20230704,174200,1107514550,23900,23900,23900,23900,0
|
|
20230704,174100,1107514550,23900,23900,23900,23900,0
|
|
20230704,174000,1107514550,23900,23900,23900,23900,0
|
|
20230704,173900,1107514550,23900,23900,23900,23900,0
|
|
20230704,173800,1107514550,23900,23900,23900,23900,0
|
|
20230704,173700,1107514550,23900,23900,23900,23900,0
|
|
20230704,173600,1107514550,23900,23900,23900,23900,433
|
|
20230704,173500,1107514550,23900,23900,23900,23900,0
|
|
20230704,173400,1107514550,23900,23900,23900,23900,0
|
|
20230704,173300,1107514550,23900,23900,23900,23900,0
|
|
20230704,173200,1107514550,23900,23900,23900,23900,0
|
|
20230704,173100,1107514550,23900,23900,23900,23900,0
|
|
20230704,173000,1107514550,23900,23900,23900,23900,0
|
|
20230704,172900,1107514550,23900,23900,23900,23900,0
|
|
20230704,172800,1107514550,23900,23900,23900,23900,0
|
|
20230704,172700,1107514550,23900,23900,23900,23900,0
|
|
20230704,172600,1107514550,23900,23900,23900,23900,0
|
|
20230704,172500,1107514550,23900,23900,23900,23900,0
|
|
20230704,172400,1107514550,23900,23900,23900,23900,0
|
|
20230704,172300,1107514550,23900,23900,23900,23900,0
|
|
20230704,172200,1107514550,23900,23900,23900,23900,0
|
|
20230704,172100,1107514550,23900,23900,23900,23900,0
|
|
20230704,172000,1107514550,23900,23900,23900,23900,0
|
|
20230704,171900,1107514550,23900,23900,23900,23900,0
|
|
20230704,171800,1107514550,23900,23900,23900,23900,0
|
|
20230704,171700,1107514550,23900,23900,23900,23900,0
|
|
20230704,171600,1107514550,23900,23900,23900,23900,0
|
|
20230704,171500,1107514550,23900,23900,23900,23900,0
|
|
20230704,171400,1107514550,23900,23900,23900,23900,0
|
|
20230704,171300,1107514550,23900,23900,23900,23900,0
|
|
20230704,171200,1107514550,23900,23900,23900,23900,0
|
|
20230704,171100,1107514550,23900,23900,23900,23900,0
|
|
20230704,171000,1107514550,23900,23900,23900,23900,0
|
|
20230704,170900,1107514550,23900,23900,23900,23900,0
|
|
20230704,170800,1107514550,23900,23900,23900,23900,0
|
|
20230704,170700,1107514550,23900,23900,23900,23900,0
|
|
20230704,170600,1107514550,23900,23900,23900,23900,433
|
|
20230704,170500,1107514550,23900,23900,23900,23900,0
|
|
20230704,170400,1107514550,23900,23900,23900,23900,0
|
|
20230704,170300,1107514550,23900,23900,23900,23900,0
|
|
20230704,170200,1107514550,23900,23900,23900,23900,0
|
|
20230704,170100,1107514550,23900,23900,23900,23900,0
|
|
20230704,170000,1107514550,23900,23900,23900,23900,0
|
|
20230704,165900,1107514550,23900,23900,23900,23900,0
|
|
20230704,165800,1107514550,23900,23900,23900,23900,0
|
|
20230704,165700,1107514550,23900,23900,23900,23900,0
|
|
20230704,165600,1107514550,23900,23900,23900,23900,0
|
|
20230704,165500,1107514550,23900,23900,23900,23900,0
|
|
20230704,165400,1107514550,23900,23900,23900,23900,0
|
|
20230704,165300,1107514550,23900,23900,23900,23900,0
|
|
20230704,165200,1107514550,23900,23900,23900,23900,0
|
|
20230704,165100,1107514550,23900,23900,23900,23900,0
|
|
20230704,165000,1107514550,23900,23900,23900,23900,0
|
|
20230704,164900,1107514550,23900,23900,23900,23900,0
|
|
20230704,164800,1107514550,23900,23900,23900,23900,0
|
|
20230704,164700,1107514550,23900,23900,23900,23900,0
|
|
20230704,164600,1107514550,23900,23900,23900,23900,0
|
|
20230704,164500,1107514550,23900,23900,23900,23900,0
|
|
20230704,164400,1107514550,23900,23900,23900,23900,0
|
|
20230704,164300,1107514550,23900,23900,23900,23900,0
|
|
20230704,164200,1107514550,23900,23900,23900,23900,0
|
|
20230704,164100,1107514550,23900,23900,23900,23900,0
|
|
20230704,164000,1107514550,23900,23900,23900,23900,0
|
|
20230704,163900,1107514550,23900,23900,23900,23900,0
|
|
20230704,163800,1107514550,23900,23900,23900,23900,0
|
|
20230704,163700,1107514550,23900,23900,23900,23900,0
|
|
20230704,163600,1107514550,23900,23900,23900,23900,433
|
|
20230704,163500,1107514550,23900,23900,23900,23900,0
|
|
20230704,163400,1107514550,23900,23900,23900,23900,0
|
|
20230704,163300,1107514550,23900,23900,23900,23900,0
|
|
20230704,163200,1107514550,23900,23900,23900,23900,0
|
|
20230704,163100,1107514550,23900,23900,23900,23900,0
|
|
20230704,163000,1107514550,23900,23900,23900,23900,0
|
|
20230704,162900,1107514550,23900,23900,23900,23900,0
|
|
20230704,162800,1107514550,23900,23900,23900,23900,0
|
|
20230704,162700,1107514550,23900,23900,23900,23900,0
|
|
20230704,162600,1107514550,23900,23900,23900,23900,0
|
|
20230704,162500,1107514550,23900,23900,23900,23900,0
|
|
20230704,162400,1107514550,23900,23900,23900,23900,0
|
|
20230704,162300,1107514550,23900,23900,23900,23900,0
|
|
20230704,162200,1107514550,23900,23900,23900,23900,0
|
|
20230704,162100,1107514550,23900,23900,23900,23900,0
|
|
20230704,162000,1107514550,23900,23900,23900,23900,0
|
|
20230704,161900,1107514550,23900,23900,23900,23900,0
|
|
20230704,161800,1107514550,23900,23900,23900,23900,0
|
|
20230704,161700,1107514550,23900,23900,23900,23900,0
|
|
20230704,161600,1107514550,23900,23900,23900,23900,0
|
|
20230704,161500,1107514550,23900,23900,23900,23900,0
|
|
20230704,161400,1107514550,23900,23900,23900,23900,0
|
|
20230704,161300,1107514550,23900,23900,23900,23900,0
|
|
20230704,161200,1107514550,23900,23900,23900,23900,0
|
|
20230704,161100,1107514550,23900,23900,23900,23900,0
|
|
20230704,161000,1107514550,23900,23900,23900,23900,0
|
|
20230704,160900,1107514550,23900,23900,23900,23900,0
|
|
20230704,160800,1107514550,23900,23900,23900,23900,0
|
|
20230704,160700,1107514550,23900,23900,23900,23900,0
|
|
20230704,160600,1107514550,23900,23900,23900,23900,433
|
|
20230704,160500,1107514550,23900,23900,23900,23900,0
|
|
20230704,160400,1107514550,23900,23900,23900,23900,0
|
|
20230704,160300,1107514550,23900,23900,23900,23900,0
|
|
20230704,160200,1107514550,23900,23900,23900,23900,0
|
|
20230704,160100,1107514550,23900,23900,23900,23900,0
|
|
20230704,160000,1107514550,23900,23900,23900,23900,0
|
|
20230704,155900,1107514550,23900,23900,23900,23900,0
|
|
20230704,155800,1107514550,23900,23900,23900,23900,0
|
|
20230704,155700,1107514550,23900,23900,23900,23900,0
|
|
20230704,155600,1107514550,23900,23900,23900,23900,0
|
|
20230704,155500,1107514550,23900,23900,23900,23900,0
|
|
20230704,155400,1107514550,23900,23900,23900,23900,0
|
|
20230704,155300,1107514550,23900,23900,23900,23900,0
|
|
20230704,155200,1107514550,23900,23900,23900,23900,0
|
|
20230704,155100,1107514550,23900,23900,23900,23900,0
|
|
20230704,155000,1107514550,23900,23900,23900,23900,0
|
|
20230704,154900,1107514550,23900,23900,23900,23900,0
|
|
20230704,154800,1107514550,23900,23900,23900,23900,0
|
|
20230704,154700,1107514550,23900,23900,23900,23900,0
|
|
20230704,154600,1107514550,23900,23900,23900,23900,0
|
|
20230704,154500,1107514550,23900,23900,23900,23900,0
|
|
20230704,154400,1107514550,23900,23900,23900,23900,0
|
|
20230704,154300,1107514550,23900,23900,23900,23900,0
|
|
20230704,154200,1107514550,23900,23900,23900,23900,0
|
|
20230704,154100,1107514550,23900,23900,23900,23900,0
|
|
20230704,154000,1107514550,23900,23900,23900,23900,0
|
|
20230704,153900,1107514550,23900,23900,23900,23900,0
|
|
20230704,153800,1107514550,23900,23900,23900,23900,0
|
|
20230704,153700,1107514550,23900,23900,23900,23900,0
|
|
20230704,153600,1107514550,23900,23900,23900,23900,433
|
|
20230704,153500,1107514550,23900,23900,23900,23900,0
|
|
20230704,153400,1107514550,23900,23900,23900,23900,0
|
|
20230704,153300,1107514550,23900,23900,23900,23900,0
|
|
20230704,153200,1107514550,23900,23900,23900,23900,0
|
|
20230704,153100,1107514550,23900,23900,23900,23900,0
|
|
20230704,153000,1107514550,23900,23900,23900,23900,433
|
|
20230704,152900,1097165850,24000,24000,24000,24000,0
|
|
20230704,152800,1097165850,24000,24000,24000,24000,0
|
|
20230704,152700,1097165850,24000,24000,24000,24000,0
|
|
20230704,152600,1097165850,24000,24000,24000,24000,0
|
|
20230704,152500,1097165850,24000,24000,24000,24000,0
|
|
20230704,152400,1097165850,24000,24000,24000,24000,0
|
|
20230704,152300,1097165850,24000,24000,24000,24000,0
|
|
20230704,152200,1097165850,24000,24000,24000,24000,0
|
|
20230704,152100,1097165850,24000,24000,24000,24000,0
|
|
20230704,152000,1097165850,24000,24000,24000,24000,0
|
|
20230704,151900,1097165850,24000,23950,24000,23950,106
|
|
20230704,151800,1094627100,23950,23950,23950,23950,52
|
|
20230704,151700,1093381700,23950,23950,23950,23950,0
|
|
20230704,151600,1093381700,23950,23950,23950,23950,0
|
|
20230704,151500,1093381700,23950,23950,23950,23950,0
|
|
20230704,151400,1093381700,23950,23950,23950,23950,0
|
|
20230704,151300,1093381700,23950,23950,23950,23950,1
|
|
20230704,151200,1093357750,23950,23950,23950,23950,10
|
|
20230704,151100,1093118250,23950,23900,23950,23900,176
|
|
20230704,151000,1088911100,23900,23900,23950,23900,280
|
|
20230704,150900,1082206850,23900,23900,23900,23900,9
|
|
20230704,150800,1081991750,23950,23900,23950,23900,211
|
|
20230704,150700,1076938850,23900,23950,23950,23900,10
|
|
20230704,150600,1076699800,23950,23950,23950,23950,2
|
|
20230704,150500,1076651900,23950,23900,23950,23900,172
|
|
20230704,150400,1072533600,23900,23900,23900,23900,1
|
|
20230704,150300,1072509700,23950,23950,23950,23950,20
|
|
20230704,150200,1072030700,23950,23850,23950,23850,31
|
|
20230704,150100,1071290650,23850,23900,23950,23850,34
|
|
20230704,150000,1070479200,23800,23800,23800,23800,0
|
|
20230704,145900,1070479200,23800,23800,23800,23800,0
|
|
20230704,145800,1070479200,23800,23800,23800,23800,0
|
|
20230704,145700,1070479200,23800,23900,23900,23800,1601
|
|
20230704,145600,1032301050,23900,23900,23900,23900,0
|
|
20230704,145500,1032301050,23900,23900,23900,23900,1
|
|
20230704,145400,1032277150,23950,23950,23950,23950,1
|
|
20230704,145300,1032253200,23900,23900,23900,23900,5
|
|
20230704,145200,1032133700,23900,23900,23900,23900,5
|
|
20230704,145100,1032014200,23900,23900,23900,23900,1
|
|
20230704,145000,1031990300,23900,23900,23900,23900,0
|
|
20230704,144900,1031990300,23900,23900,23900,23900,300
|
|
20230704,144800,1024820300,23950,23950,23950,23950,0
|
|
20230704,144700,1024820300,23950,23950,23950,23950,1
|
|
20230704,144600,1024796350,23900,23900,23900,23900,253
|
|
20230704,144500,1018749650,23900,23900,23900,23900,249
|
|
20230704,144400,1012798550,23900,23900,23900,23900,0
|
|
20230704,144300,1012798550,23900,23900,23900,23900,1
|
|
20230704,144200,1012774650,23950,23950,23950,23950,0
|
|
20230704,144100,1012774650,23950,23950,23950,23950,20
|
|
20230704,144000,1012295650,23900,23950,23950,23900,34
|
|
20230704,143900,1011482550,23950,23950,23950,23950,0
|
|
20230704,143800,1011482550,23950,23950,23950,23950,0
|
|
20230704,143700,1011482550,23950,23950,23950,23950,0
|
|
20230704,143600,1011482550,23950,23950,23950,23950,0
|
|
20230704,143500,1011482550,23950,23950,23950,23950,9
|
|
20230704,143400,1011267000,23950,23950,23950,23950,0
|
|
20230704,143300,1011267000,23950,23950,23950,23950,1
|
|
20230704,143200,1011243050,23850,23850,23850,23850,5
|
|
20230704,143100,1011123800,23850,23900,23900,23850,115
|
|
20230704,143000,1008379250,23900,23900,23900,23900,0
|
|
20230704,142900,1008379250,23900,23900,23900,23900,0
|
|
20230704,142800,1008379250,23900,23900,23900,23900,0
|
|
20230704,142700,1008379250,23900,23900,23900,23900,50
|
|
20230704,142600,1007184250,23900,23900,23900,23900,1014
|
|
20230704,142500,982949650,23900,23900,23900,23900,0
|
|
20230704,142400,982949650,23900,23900,23900,23900,76
|
|
20230704,142300,981133250,23950,23950,23950,23950,0
|
|
20230704,142200,981133250,23950,23950,23950,23950,2
|
|
20230704,142100,981085350,23950,23950,23950,23950,1
|
|
20230704,142000,981061400,24000,24000,24000,24000,0
|
|
20230704,141900,981061400,24000,24000,24000,24000,0
|
|
20230704,141800,981061400,24000,24000,24000,24000,0
|
|
20230704,141700,981061400,24000,24000,24000,24000,1
|
|
20230704,141600,981037400,23700,23950,23950,23700,7355
|
|
20230704,141500,805803800,24000,24000,24000,24000,0
|
|
20230704,141400,805803800,24000,24000,24000,24000,0
|
|
20230704,141300,805803800,24000,24000,24000,24000,0
|
|
20230704,141200,805803800,24000,24000,24000,24000,0
|
|
20230704,141100,805803800,24000,24000,24000,24000,0
|
|
20230704,141000,805803800,24000,24000,24000,24000,13
|
|
20230704,140900,805491800,24000,24000,24000,24000,1
|
|
20230704,140800,805467800,24000,24050,24050,24000,4
|
|
20230704,140700,805371750,24000,24000,24000,24000,1
|
|
20230704,140600,805347750,24000,24000,24000,24000,3
|
|
20230704,140500,805275750,24000,24000,24000,24000,3
|
|
20230704,140400,805203750,23950,23950,23950,23950,0
|
|
20230704,140300,805203750,23950,23950,23950,23950,0
|
|
20230704,140200,805203750,23950,23950,23950,23950,70
|
|
20230704,140100,803527250,24000,23950,24000,23950,1003
|
|
20230704,140000,779505250,24000,24000,24050,24000,899
|
|
20230704,135900,757928800,24050,24050,24050,24050,0
|
|
20230704,135800,757928800,24050,24050,24050,24050,0
|
|
20230704,135700,757928800,24050,24050,24050,24050,4
|
|
20230704,135600,757832600,24050,24050,24050,24050,1
|
|
20230704,135500,757808550,24000,24000,24000,24000,300
|
|
20230704,135400,750608550,24000,24050,24050,24000,628
|
|
20230704,135300,735531100,24000,24000,24000,24000,344
|
|
20230704,135200,727275100,24000,24000,24000,24000,0
|
|
20230704,135100,727275100,24000,24000,24000,24000,0
|
|
20230704,135000,727275100,24000,24000,24000,24000,3
|
|
20230704,134900,727203100,24000,24000,24000,24000,0
|
|
20230704,134800,727203100,24000,24000,24000,24000,60
|
|
20230704,134700,725763100,24000,24000,24000,24000,0
|
|
20230704,134600,725763100,24000,24000,24000,24000,0
|
|
20230704,134500,725763100,24000,24000,24000,24000,9
|
|
20230704,134400,725547100,24000,24000,24000,24000,8
|
|
20230704,134300,725355100,23950,23950,23950,23950,0
|
|
20230704,134200,725355100,23950,23950,23950,23950,3
|
|
20230704,134100,725283250,23950,23950,23950,23950,3
|
|
20230704,134000,725211400,23950,24000,24000,23950,229
|
|
20230704,133900,719726400,24000,24000,24000,24000,0
|
|
20230704,133800,719726400,24000,24000,24000,24000,5
|
|
20230704,133700,719606400,24000,24000,24000,24000,2
|
|
20230704,133600,719558400,24000,24000,24000,24000,0
|
|
20230704,133500,719558400,24000,24000,24000,24000,11
|
|
20230704,133400,719294400,24000,24000,24000,24000,0
|
|
20230704,133300,719294400,24000,24000,24000,24000,0
|
|
20230704,133200,719294400,24000,24000,24000,23950,14
|
|
20230704,133100,718958900,24000,24000,24000,24000,100
|
|
20230704,133000,716558900,24000,24000,24000,24000,50
|
|
20230704,132900,715358900,23950,23950,23950,23950,0
|
|
20230704,132800,715358900,23950,23950,23950,23950,0
|
|
20230704,132700,715358900,23950,23950,23950,23950,2
|
|
20230704,132600,715311000,23950,23950,23950,23950,4
|
|
20230704,132500,715215200,23950,23950,23950,23950,4
|
|
20230704,132400,715119400,23950,23950,23950,23950,3
|
|
20230704,132300,715047550,23950,23950,23950,23950,7
|
|
20230704,132200,714879900,24000,23950,24000,23950,51
|
|
20230704,132100,713655950,23950,23950,23950,23950,2
|
|
20230704,132000,713608050,23950,23950,23950,23950,3
|
|
20230704,131900,713536200,24000,23950,24000,23950,4
|
|
20230704,131800,713440350,23950,23950,23950,23950,3
|
|
20230704,131700,713368500,23950,23950,23950,23950,2
|
|
20230704,131600,713320600,23950,23950,23950,23950,3
|
|
20230704,131500,713248750,23950,23950,23950,23950,2008
|
|
20230704,131400,665157150,23950,23950,23950,23950,28
|
|
20230704,131300,664486550,23950,23950,23950,23950,8
|
|
20230704,131200,664294950,23950,24000,24000,23950,26
|
|
20230704,131100,663672150,24000,23950,24000,23950,121
|
|
20230704,131000,660771700,24000,24000,24000,24000,7
|
|
20230704,130900,660603700,24000,24000,24000,24000,0
|
|
20230704,130800,660603700,24000,24000,24000,24000,0
|
|
20230704,130700,660603700,24000,24000,24000,24000,50
|
|
20230704,130600,659403700,24000,24000,24000,24000,1
|
|
20230704,130500,659379700,24000,23900,24000,23900,4
|
|
20230704,130400,659284000,23900,23900,23900,23900,4
|
|
20230704,130300,659188400,23850,23850,23850,23850,0
|
|
20230704,130200,659188400,23850,23850,23850,23850,0
|
|
20230704,130100,659188400,23850,23850,23850,23850,0
|
|
20230704,130000,659188400,23850,23850,23850,23850,1
|
|
20230704,125900,659164550,23850,23850,23850,23850,0
|
|
20230704,125800,659164550,23850,23850,23850,23850,0
|
|
20230704,125700,659164550,23850,23900,23900,23850,491
|
|
20230704,125600,647439150,23950,23950,23950,23950,52
|
|
20230704,125500,646193750,23900,23900,23950,23900,270
|
|
20230704,125400,639739800,23950,23950,23950,23950,0
|
|
20230704,125300,639739800,23950,23950,23950,23950,0
|
|
20230704,125200,639739800,23950,23950,23950,23950,2
|
|
20230704,125100,639691900,23950,23950,23950,23900,8
|
|
20230704,125000,639500500,23950,23950,23950,23950,5
|
|
20230704,124900,639380750,23950,23950,23950,23950,0
|
|
20230704,124800,639380750,23950,23950,23950,23950,2
|
|
20230704,124700,639332850,23950,23950,23950,23950,2
|
|
20230704,124600,639284950,23950,23950,23950,23950,0
|
|
20230704,124500,639284950,23950,23950,23950,23950,64
|
|
20230704,124400,637752150,23950,23950,23950,23950,3
|
|
20230704,124300,637680300,23950,23950,23950,23950,1
|
|
20230704,124200,637656350,23950,23950,23950,23950,42
|
|
20230704,124100,636650450,23950,23950,23950,23900,35
|
|
20230704,124000,635813850,23950,23950,23950,23950,11
|
|
20230704,123900,635550400,23950,23950,23950,23950,10
|
|
20230704,123800,635310900,23950,23950,23950,23950,0
|
|
20230704,123700,635310900,23950,23950,23950,23950,2
|
|
20230704,123600,635263000,23950,23950,23950,23950,0
|
|
20230704,123500,635263000,23950,23950,23950,23950,4
|
|
20230704,123400,635167200,23950,23950,23950,23950,0
|
|
20230704,123300,635167200,23950,23950,23950,23950,0
|
|
20230704,123200,635167200,23950,23950,23950,23950,0
|
|
20230704,123100,635167200,23950,23950,23950,23950,0
|
|
20230704,123000,635167200,23950,23950,23950,23950,2
|
|
20230704,122900,635119300,23950,23950,24000,23950,172
|
|
20230704,122800,630999750,24000,24000,24000,24000,0
|
|
20230704,122700,630999750,24000,24000,24000,24000,0
|
|
20230704,122600,630999750,24000,24000,24000,24000,0
|
|
20230704,122500,630999750,24000,24000,24000,24000,19
|
|
20230704,122400,630543750,23950,23950,23950,23950,0
|
|
20230704,122300,630543750,23950,23950,23950,23950,0
|
|
20230704,122200,630543750,23950,23950,23950,23950,0
|
|
20230704,122100,630543750,23950,23950,23950,23950,0
|
|
20230704,122000,630543750,23950,24000,24000,23950,42
|
|
20230704,121900,629537050,24000,24000,24000,24000,100
|
|
20230704,121800,627137050,24000,24000,24000,24000,4
|
|
20230704,121700,627041050,24000,24000,24000,24000,0
|
|
20230704,121600,627041050,24000,24000,24000,24000,2
|
|
20230704,121500,626993050,24000,24000,24000,24000,5
|
|
20230704,121400,626873050,23950,23950,23950,23950,0
|
|
20230704,121300,626873050,23950,23950,23950,23950,0
|
|
20230704,121200,626873050,23950,23950,23950,23950,0
|
|
20230704,121100,626873050,23950,23950,23950,23950,0
|
|
20230704,121000,626873050,23950,23950,23950,23950,0
|
|
20230704,120900,626873050,23950,23950,23950,23950,23
|
|
20230704,120800,626322200,23950,23950,23950,23950,0
|
|
20230704,120700,626322200,23950,23950,23950,23950,1
|
|
20230704,120600,626298250,23950,23950,23950,23950,1
|
|
20230704,120500,626274300,23850,23850,23850,23850,0
|
|
20230704,120400,626274300,23850,23850,23850,23850,0
|
|
20230704,120300,626274300,23850,23850,23850,23850,0
|
|
20230704,120200,626274300,23850,23850,23850,23850,0
|
|
20230704,120100,626274300,23850,23850,23850,23850,0
|
|
20230704,120000,626274300,23850,23850,23850,23850,0
|
|
20230704,115900,626274300,23850,23850,23850,23850,0
|
|
20230704,115800,626274300,23850,23850,23850,23850,0
|
|
20230704,115700,626274300,23850,23900,23900,23850,62
|
|
20230704,115600,624795000,23900,23900,23900,23900,0
|
|
20230704,115500,624795000,23900,23900,23900,23900,0
|
|
20230704,115400,624795000,23900,23900,23900,23900,0
|
|
20230704,115300,624795000,23900,23900,23900,23900,408
|
|
20230704,115200,615043800,23900,23900,23900,23900,0
|
|
20230704,115100,615043800,23900,23900,23900,23900,129
|
|
20230704,115000,611960700,23950,23950,23950,23950,26
|
|
20230704,114900,611338000,23950,23950,23950,23950,31
|
|
20230704,114800,610595550,23950,23950,23950,23950,101
|
|
20230704,114700,608176600,23950,23950,23950,23950,1
|
|
20230704,114600,608152650,23950,23950,23950,23950,0
|
|
20230704,114500,608152650,23950,23950,23950,23950,0
|
|
20230704,114400,608152650,23950,23950,23950,23950,0
|
|
20230704,114300,608152650,23950,23950,23950,23950,0
|
|
20230704,114200,608152650,23950,23950,23950,23950,0
|
|
20230704,114100,608152650,23950,23950,23950,23950,30
|
|
20230704,114000,607434150,24000,24000,24000,24000,5
|
|
20230704,113900,607314150,24000,24000,24000,24000,1
|
|
20230704,113800,607290150,23950,23950,23950,23950,0
|
|
20230704,113700,607290150,23950,23950,23950,23950,233
|
|
20230704,113600,601709800,24000,24000,24000,24000,0
|
|
20230704,113500,601709800,24000,24000,24000,24000,31
|
|
20230704,113400,600965800,24000,24000,24000,24000,1
|
|
20230704,113300,600941800,24000,24000,24000,24000,0
|
|
20230704,113200,600941800,24000,24000,24000,24000,0
|
|
20230704,113100,600941800,24000,24000,24000,24000,5
|
|
20230704,113000,600821800,24000,24000,24000,24000,31
|
|
20230704,112900,600077800,24000,24000,24000,24000,15
|
|
20230704,112800,599717800,23950,23950,23950,23950,0
|
|
20230704,112700,599717800,23950,23950,23950,23950,9
|
|
20230704,112600,599502250,23950,23950,23950,23950,0
|
|
20230704,112500,599502250,23950,23950,23950,23950,2
|
|
20230704,112400,599454350,23950,23950,23950,23950,0
|
|
20230704,112300,599454350,23950,23950,23950,23950,0
|
|
20230704,112200,599454350,23950,23950,23950,23950,10
|
|
20230704,112100,599214850,23950,23950,23950,23950,5
|
|
20230704,112000,599095100,23950,23950,23950,23950,0
|
|
20230704,111900,599095100,23950,23950,23950,23950,0
|
|
20230704,111800,599095100,23950,23950,23950,23950,0
|
|
20230704,111700,599095100,23950,24000,24000,23950,31
|
|
20230704,111600,598352600,24000,24000,24000,24000,18
|
|
20230704,111500,597920600,24000,24000,24000,24000,35
|
|
20230704,111400,597080600,24000,24000,24050,24000,55
|
|
20230704,111300,595760550,24000,24000,24000,24000,20
|
|
20230704,111200,595280550,24000,24000,24000,24000,7
|
|
20230704,111100,595112550,24000,24000,24000,24000,6
|
|
20230704,111000,594968550,24000,24000,24000,24000,73
|
|
20230704,110900,593216550,24000,24000,24000,23950,15
|
|
20230704,110800,592856800,23950,23950,23950,23950,65
|
|
20230704,110700,591300050,23950,23950,23950,23950,100
|
|
20230704,110600,588905050,24000,24000,24000,24000,0
|
|
20230704,110500,588905050,24000,24000,24000,24000,39
|
|
20230704,110400,587969050,24000,24000,24000,24000,51
|
|
20230704,110300,586745050,24000,24000,24000,24000,0
|
|
20230704,110200,586745050,24000,24000,24000,24000,0
|
|
20230704,110100,586745050,24000,24000,24000,24000,20
|
|
20230704,110000,586265050,24000,24000,24000,24000,6
|
|
20230704,105900,586121050,24000,24000,24000,24000,5
|
|
20230704,105800,586001050,24000,24000,24000,24000,60
|
|
20230704,105700,584561050,24000,24000,24000,24000,16
|
|
20230704,105600,584177050,24100,24050,24100,24050,80
|
|
20230704,105500,582251500,24000,24000,24000,24000,0
|
|
20230704,105400,582251500,24000,24050,24050,24000,102
|
|
20230704,105300,579803400,24050,24050,24050,24050,0
|
|
20230704,105200,579803400,24050,24050,24050,24050,0
|
|
20230704,105100,579803400,24050,24050,24050,24050,0
|
|
20230704,105000,579803400,24050,24050,24050,24050,40
|
|
20230704,104900,578841400,24050,24050,24050,24050,1
|
|
20230704,104800,578817350,24050,24050,24050,24050,49
|
|
20230704,104700,577638900,24050,24050,24050,24050,49
|
|
20230704,104600,576460450,24100,24050,24100,24050,2
|
|
20230704,104500,576412300,24050,24050,24050,24050,0
|
|
20230704,104400,576412300,24050,24050,24050,24050,154
|
|
20230704,104300,572708600,24050,24050,24050,24050,72
|
|
20230704,104200,570977000,24050,24050,24050,24050,2
|
|
20230704,104100,570928900,24050,24000,24050,24000,11
|
|
20230704,104000,570664850,24050,24050,24050,24050,51
|
|
20230704,103900,569438300,24050,24050,24050,24050,0
|
|
20230704,103800,569438300,24050,24050,24050,24050,1
|
|
20230704,103700,569414250,24000,24000,24000,24000,336
|
|
20230704,103600,561350250,24000,24000,24000,24000,0
|
|
20230704,103500,561350250,24000,24000,24000,24000,55
|
|
20230704,103400,560030250,24000,24000,24000,24000,0
|
|
20230704,103300,560030250,24000,24000,24000,24000,22
|
|
20230704,103200,559502250,24000,24000,24000,24000,3
|
|
20230704,103100,559430250,24000,24000,24000,24000,10
|
|
20230704,103000,559190250,24000,24000,24000,24000,251
|
|
20230704,102900,553166250,24000,24000,24000,24000,4
|
|
20230704,102800,553070250,23950,23950,23950,23950,12
|
|
20230704,102700,552782850,23950,23950,23950,23950,0
|
|
20230704,102600,552782850,23950,23950,23950,23950,12
|
|
20230704,102500,552495450,23950,23950,24000,23950,9
|
|
20230704,102400,552279650,23950,23950,23950,23950,4
|
|
20230704,102300,552183850,23950,23950,23950,23950,198
|
|
20230704,102200,547441750,23950,23950,23950,23950,397
|
|
20230704,102100,537933600,23950,24000,24000,23950,6
|
|
20230704,102000,537789850,24000,24000,24000,24000,56
|
|
20230704,101900,536445850,24000,23900,24000,23900,15
|
|
20230704,101800,536086900,23900,23950,23950,23900,6
|
|
20230704,101700,535943450,24050,24050,24050,24050,33
|
|
20230704,101600,535149800,24050,23950,24050,23950,2094
|
|
20230704,101500,484898700,23950,23900,23950,23900,104
|
|
20230704,101400,482412950,23850,23850,23850,23850,97
|
|
20230704,101300,480099500,23850,23850,23850,23850,0
|
|
20230704,101200,480099500,23850,23850,23850,23850,1
|
|
20230704,101100,480075650,23800,23800,23800,23800,51
|
|
20230704,101000,478861850,23800,23800,23800,23800,1
|
|
20230704,100900,478838050,23750,23800,23800,23750,20
|
|
20230704,100800,478362900,23800,23750,23800,23750,1501
|
|
20230704,100700,442661350,23750,23750,23750,23750,0
|
|
20230704,100600,442661350,23750,23750,23750,23750,1
|
|
20230704,100500,442637600,23700,23700,23700,23700,69
|
|
20230704,100400,441002300,23700,23700,23700,23700,26
|
|
20230704,100300,440386100,23700,23700,23700,23650,1459
|
|
20230704,100200,405857950,23750,23750,23750,23750,1
|
|
20230704,100100,405834200,23750,23750,23750,23750,0
|
|
20230704,100000,405834200,23750,23750,23750,23750,70
|
|
20230704,095900,404171700,23750,23750,23750,23750,26
|
|
20230704,095800,403554200,23800,23750,23800,23750,7
|
|
20230704,095700,403387900,23750,23750,23750,23750,24
|
|
20230704,095600,402817900,23750,23750,23750,23750,0
|
|
20230704,095500,402817900,23750,23750,23750,23750,1
|
|
20230704,095400,402794150,23750,23750,23750,23750,0
|
|
20230704,095300,402794150,23750,23750,23750,23750,0
|
|
20230704,095200,402794150,23750,23750,23750,23750,5
|
|
20230704,095100,402675400,23750,23750,23750,23750,1
|
|
20230704,095000,402651650,23750,23750,23750,23750,3
|
|
20230704,094900,402580400,23750,23750,23750,23750,1
|
|
20230704,094800,402556650,23750,23750,23750,23750,2
|
|
20230704,094700,402509150,23750,23800,23800,23750,2
|
|
20230704,094600,402461600,23750,23650,23750,23650,206
|
|
20230704,094500,397572200,23650,23700,23700,23650,968
|
|
20230704,094400,374654200,23700,23700,23700,23700,0
|
|
20230704,094300,374654200,23700,23800,23800,23700,1030
|
|
20230704,094200,350236950,23750,23800,23800,23700,102
|
|
20230704,094100,347814450,23750,23800,23800,23750,248
|
|
20230704,094000,341922050,23800,23750,23800,23750,11
|
|
20230704,093900,341660700,23750,23700,23750,23700,120
|
|
20230704,093800,338816650,23750,23700,23750,23650,485
|
|
20230704,093700,327341000,23700,23700,23700,23700,101
|
|
20230704,093600,324947300,23700,23750,23750,23700,196
|
|
20230704,093500,320301250,23700,23750,23750,23700,120
|
|
20230704,093400,317456250,23750,23750,23750,23750,22
|
|
20230704,093300,316933750,23750,23750,23750,23750,7
|
|
20230704,093200,316767500,23700,23700,23700,23700,9
|
|
20230704,093100,316554200,23700,23750,23750,23700,676
|
|
20230704,093000,300532600,23750,23750,23750,23750,0
|
|
20230704,092900,300532600,23750,23750,23750,23750,32
|
|
20230704,092800,299772600,23750,23750,23750,23750,22
|
|
20230704,092700,299250100,23750,23800,23800,23750,40
|
|
20230704,092600,298300050,23800,23750,23800,23750,253
|
|
20230704,092500,292291050,23800,23750,23800,23750,93
|
|
20230704,092400,290081750,23850,23850,23850,23850,5
|
|
20230704,092300,289962500,23850,23850,23850,23850,31
|
|
20230704,092200,289223150,23850,23850,23850,23800,26
|
|
20230704,092100,288604150,23800,23850,23850,23800,6
|
|
20230704,092000,288461300,23850,23850,23850,23850,11
|
|
20230704,091900,288198950,23800,23850,23850,23800,310
|
|
20230704,091800,280815900,23850,23750,23850,23750,155
|
|
20230704,091700,277129350,23800,23800,23950,23800,231
|
|
20230704,091600,271623800,23800,23800,23800,23800,155
|
|
20230704,091500,267934800,23800,23750,23800,23750,3
|
|
20230704,091400,267863500,23800,23800,23800,23800,8
|
|
20230704,091300,267673100,23800,23750,23800,23750,101
|
|
20230704,091200,265274300,23750,23800,23800,23750,346
|
|
20230704,091100,257055550,23800,23800,23800,23800,10
|
|
20230704,091000,256817550,23800,23850,23850,23750,62
|
|
20230704,090900,255342450,23800,23800,23800,23800,362
|
|
20230704,090800,246726850,23800,23750,23800,23750,410
|
|
20230704,090700,236989250,23750,23750,23750,23750,170
|
|
20230704,090600,232951750,23750,23700,23800,23700,350
|
|
20230704,090500,224653600,23750,23750,23800,23650,385
|
|
20230704,090400,215521350,23600,23950,24000,23550,5794
|
|
20230704,090300,78431950,24000,23950,24000,23950,31
|
|
20230704,090200,77689000,24050,24050,24050,24000,65
|
|
20230704,090100,76128900,24050,24100,24100,24050,126
|
|
20230704,090000,73097450,24250,24250,24250,24050,3026
|