644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,194000,1527608500,24950,24950,24950,24950,0
|
|
20230728,193900,1527608500,24950,24950,24950,24950,0
|
|
20230728,193800,1527608500,24950,24950,24950,24950,0
|
|
20230728,193700,1527608500,24950,24950,24950,24950,0
|
|
20230728,193600,1527608500,24950,24950,24950,24950,0
|
|
20230728,193500,1527608500,24950,24950,24950,24950,0
|
|
20230728,193400,1527608500,24950,24950,24950,24950,0
|
|
20230728,193300,1527608500,24950,24950,24950,24950,0
|
|
20230728,193200,1527608500,24950,24950,24950,24950,0
|
|
20230728,193100,1527608500,24950,24950,24950,24950,0
|
|
20230728,193000,1527608500,24950,24950,24950,24950,0
|
|
20230728,192900,1527608500,24950,24950,24950,24950,0
|
|
20230728,192800,1527608500,24950,24950,24950,24950,0
|
|
20230728,192700,1527608500,24950,24950,24950,24950,0
|
|
20230728,192600,1527608500,24950,24950,24950,24950,0
|
|
20230728,192500,1527608500,24950,24950,24950,24950,0
|
|
20230728,192400,1527608500,24950,24950,24950,24950,0
|
|
20230728,192300,1527608500,24950,24950,24950,24950,0
|
|
20230728,192200,1527608500,24950,24950,24950,24950,0
|
|
20230728,192100,1527608500,24950,24950,24950,24950,0
|
|
20230728,192000,1527608500,24950,24950,24950,24950,0
|
|
20230728,191900,1527608500,24950,24950,24950,24950,0
|
|
20230728,191800,1527608500,24950,24950,24950,24950,0
|
|
20230728,191700,1527608500,24950,24950,24950,24950,0
|
|
20230728,191600,1527608500,24950,24950,24950,24950,0
|
|
20230728,191500,1527608500,24950,24950,24950,24950,0
|
|
20230728,191400,1527608500,24950,24950,24950,24950,0
|
|
20230728,191300,1527608500,24950,24950,24950,24950,0
|
|
20230728,191200,1527608500,24950,24950,24950,24950,0
|
|
20230728,191100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,191000,1527608500,24950,24950,24950,24950,0
|
|
20230728,190900,1527608500,24950,24950,24950,24950,0
|
|
20230728,190800,1527608500,24950,24950,24950,24950,0
|
|
20230728,190700,1527608500,24950,24950,24950,24950,0
|
|
20230728,190600,1527608500,24950,24950,24950,24950,0
|
|
20230728,190500,1527608500,24950,24950,24950,24950,0
|
|
20230728,190400,1527608500,24950,24950,24950,24950,0
|
|
20230728,190300,1527608500,24950,24950,24950,24950,0
|
|
20230728,190200,1527608500,24950,24950,24950,24950,0
|
|
20230728,190100,1527608500,24950,24950,24950,24950,0
|
|
20230728,190000,1527608500,24950,24950,24950,24950,0
|
|
20230728,185900,1527608500,24950,24950,24950,24950,0
|
|
20230728,185800,1527608500,24950,24950,24950,24950,0
|
|
20230728,185700,1527608500,24950,24950,24950,24950,0
|
|
20230728,185600,1527608500,24950,24950,24950,24950,0
|
|
20230728,185500,1527608500,24950,24950,24950,24950,0
|
|
20230728,185400,1527608500,24950,24950,24950,24950,0
|
|
20230728,185300,1527608500,24950,24950,24950,24950,0
|
|
20230728,185200,1527608500,24950,24950,24950,24950,0
|
|
20230728,185100,1527608500,24950,24950,24950,24950,0
|
|
20230728,185000,1527608500,24950,24950,24950,24950,0
|
|
20230728,184900,1527608500,24950,24950,24950,24950,0
|
|
20230728,184800,1527608500,24950,24950,24950,24950,0
|
|
20230728,184700,1527608500,24950,24950,24950,24950,0
|
|
20230728,184600,1527608500,24950,24950,24950,24950,0
|
|
20230728,184500,1527608500,24950,24950,24950,24950,0
|
|
20230728,184400,1527608500,24950,24950,24950,24950,0
|
|
20230728,184300,1527608500,24950,24950,24950,24950,0
|
|
20230728,184200,1527608500,24950,24950,24950,24950,0
|
|
20230728,184100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,184000,1527608500,24950,24950,24950,24950,0
|
|
20230728,183900,1527608500,24950,24950,24950,24950,0
|
|
20230728,183800,1527608500,24950,24950,24950,24950,0
|
|
20230728,183700,1527608500,24950,24950,24950,24950,0
|
|
20230728,183600,1527608500,24950,24950,24950,24950,0
|
|
20230728,183500,1527608500,24950,24950,24950,24950,0
|
|
20230728,183400,1527608500,24950,24950,24950,24950,0
|
|
20230728,183300,1527608500,24950,24950,24950,24950,0
|
|
20230728,183200,1527608500,24950,24950,24950,24950,0
|
|
20230728,183100,1527608500,24950,24950,24950,24950,0
|
|
20230728,183000,1527608500,24950,24950,24950,24950,0
|
|
20230728,182900,1527608500,24950,24950,24950,24950,0
|
|
20230728,182800,1527608500,24950,24950,24950,24950,0
|
|
20230728,182700,1527608500,24950,24950,24950,24950,0
|
|
20230728,182600,1527608500,24950,24950,24950,24950,0
|
|
20230728,182500,1527608500,24950,24950,24950,24950,0
|
|
20230728,182400,1527608500,24950,24950,24950,24950,0
|
|
20230728,182300,1527608500,24950,24950,24950,24950,0
|
|
20230728,182200,1527608500,24950,24950,24950,24950,0
|
|
20230728,182100,1527608500,24950,24950,24950,24950,0
|
|
20230728,182000,1527608500,24950,24950,24950,24950,0
|
|
20230728,181900,1527608500,24950,24950,24950,24950,0
|
|
20230728,181800,1527608500,24950,24950,24950,24950,0
|
|
20230728,181700,1527608500,24950,24950,24950,24950,0
|
|
20230728,181600,1527608500,24950,24950,24950,24950,0
|
|
20230728,181500,1527608500,24950,24950,24950,24950,0
|
|
20230728,181400,1527608500,24950,24950,24950,24950,0
|
|
20230728,181300,1527608500,24950,24950,24950,24950,0
|
|
20230728,181200,1527608500,24950,24950,24950,24950,0
|
|
20230728,181100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,181000,1527608500,24950,24950,24950,24950,0
|
|
20230728,180900,1527608500,24950,24950,24950,24950,0
|
|
20230728,180800,1527608500,24950,24950,24950,24950,0
|
|
20230728,180700,1527608500,24950,24950,24950,24950,0
|
|
20230728,180600,1527608500,24950,24950,24950,24950,0
|
|
20230728,180500,1527608500,24950,24950,24950,24950,0
|
|
20230728,180400,1527608500,24950,24950,24950,24950,0
|
|
20230728,180300,1527608500,24950,24950,24950,24950,0
|
|
20230728,180200,1527608500,24950,24950,24950,24950,0
|
|
20230728,180100,1527608500,24950,24950,24950,24950,0
|
|
20230728,180000,1527608500,24950,24950,24950,24950,0
|
|
20230728,175900,1527608500,24950,24950,24950,24950,0
|
|
20230728,175800,1527608500,24950,24950,24950,24950,0
|
|
20230728,175700,1527608500,24950,24950,24950,24950,0
|
|
20230728,175600,1527608500,24950,24950,24950,24950,0
|
|
20230728,175500,1527608500,24950,24950,24950,24950,0
|
|
20230728,175400,1527608500,24950,24950,24950,24950,0
|
|
20230728,175300,1527608500,24950,24950,24950,24950,0
|
|
20230728,175200,1527608500,24950,24950,24950,24950,0
|
|
20230728,175100,1527608500,24950,24950,24950,24950,0
|
|
20230728,175000,1527608500,24950,24950,24950,24950,0
|
|
20230728,174900,1527608500,24950,24950,24950,24950,0
|
|
20230728,174800,1527608500,24950,24950,24950,24950,0
|
|
20230728,174700,1527608500,24950,24950,24950,24950,0
|
|
20230728,174600,1527608500,24950,24950,24950,24950,0
|
|
20230728,174500,1527608500,24950,24950,24950,24950,0
|
|
20230728,174400,1527608500,24950,24950,24950,24950,0
|
|
20230728,174300,1527608500,24950,24950,24950,24950,0
|
|
20230728,174200,1527608500,24950,24950,24950,24950,0
|
|
20230728,174100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,174000,1527608500,24950,24950,24950,24950,0
|
|
20230728,173900,1527608500,24950,24950,24950,24950,0
|
|
20230728,173800,1527608500,24950,24950,24950,24950,0
|
|
20230728,173700,1527608500,24950,24950,24950,24950,0
|
|
20230728,173600,1527608500,24950,24950,24950,24950,0
|
|
20230728,173500,1527608500,24950,24950,24950,24950,0
|
|
20230728,173400,1527608500,24950,24950,24950,24950,0
|
|
20230728,173300,1527608500,24950,24950,24950,24950,0
|
|
20230728,173200,1527608500,24950,24950,24950,24950,0
|
|
20230728,173100,1527608500,24950,24950,24950,24950,0
|
|
20230728,173000,1527608500,24950,24950,24950,24950,0
|
|
20230728,172900,1527608500,24950,24950,24950,24950,0
|
|
20230728,172800,1527608500,24950,24950,24950,24950,0
|
|
20230728,172700,1527608500,24950,24950,24950,24950,0
|
|
20230728,172600,1527608500,24950,24950,24950,24950,0
|
|
20230728,172500,1527608500,24950,24950,24950,24950,0
|
|
20230728,172400,1527608500,24950,24950,24950,24950,0
|
|
20230728,172300,1527608500,24950,24950,24950,24950,0
|
|
20230728,172200,1527608500,24950,24950,24950,24950,0
|
|
20230728,172100,1527608500,24950,24950,24950,24950,0
|
|
20230728,172000,1527608500,24950,24950,24950,24950,0
|
|
20230728,171900,1527608500,24950,24950,24950,24950,0
|
|
20230728,171800,1527608500,24950,24950,24950,24950,0
|
|
20230728,171700,1527608500,24950,24950,24950,24950,0
|
|
20230728,171600,1527608500,24950,24950,24950,24950,0
|
|
20230728,171500,1527608500,24950,24950,24950,24950,0
|
|
20230728,171400,1527608500,24950,24950,24950,24950,0
|
|
20230728,171300,1527608500,24950,24950,24950,24950,0
|
|
20230728,171200,1527608500,24950,24950,24950,24950,0
|
|
20230728,171100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,171000,1527608500,24950,24950,24950,24950,0
|
|
20230728,170900,1527608500,24950,24950,24950,24950,0
|
|
20230728,170800,1527608500,24950,24950,24950,24950,0
|
|
20230728,170700,1527608500,24950,24950,24950,24950,0
|
|
20230728,170600,1527608500,24950,24950,24950,24950,0
|
|
20230728,170500,1527608500,24950,24950,24950,24950,0
|
|
20230728,170400,1527608500,24950,24950,24950,24950,0
|
|
20230728,170300,1527608500,24950,24950,24950,24950,0
|
|
20230728,170200,1527608500,24950,24950,24950,24950,0
|
|
20230728,170100,1527608500,24950,24950,24950,24950,0
|
|
20230728,170000,1527608500,24950,24950,24950,24950,0
|
|
20230728,165900,1527608500,24950,24950,24950,24950,0
|
|
20230728,165800,1527608500,24950,24950,24950,24950,0
|
|
20230728,165700,1527608500,24950,24950,24950,24950,0
|
|
20230728,165600,1527608500,24950,24950,24950,24950,0
|
|
20230728,165500,1527608500,24950,24950,24950,24950,0
|
|
20230728,165400,1527608500,24950,24950,24950,24950,0
|
|
20230728,165300,1527608500,24950,24950,24950,24950,0
|
|
20230728,165200,1527608500,24950,24950,24950,24950,0
|
|
20230728,165100,1527608500,24950,24950,24950,24950,0
|
|
20230728,165000,1527608500,24950,24950,24950,24950,0
|
|
20230728,164900,1527608500,24950,24950,24950,24950,0
|
|
20230728,164800,1527608500,24950,24950,24950,24950,0
|
|
20230728,164700,1527608500,24950,24950,24950,24950,0
|
|
20230728,164600,1527608500,24950,24950,24950,24950,0
|
|
20230728,164500,1527608500,24950,24950,24950,24950,0
|
|
20230728,164400,1527608500,24950,24950,24950,24950,0
|
|
20230728,164300,1527608500,24950,24950,24950,24950,0
|
|
20230728,164200,1527608500,24950,24950,24950,24950,0
|
|
20230728,164100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,164000,1527608500,24950,24950,24950,24950,0
|
|
20230728,163900,1527608500,24950,24950,24950,24950,0
|
|
20230728,163800,1527608500,24950,24950,24950,24950,0
|
|
20230728,163700,1527608500,24950,24950,24950,24950,0
|
|
20230728,163600,1527608500,24950,24950,24950,24950,0
|
|
20230728,163500,1527608500,24950,24950,24950,24950,0
|
|
20230728,163400,1527608500,24950,24950,24950,24950,0
|
|
20230728,163300,1527608500,24950,24950,24950,24950,0
|
|
20230728,163200,1527608500,24950,24950,24950,24950,0
|
|
20230728,163100,1527608500,24950,24950,24950,24950,0
|
|
20230728,163000,1527608500,24950,24950,24950,24950,0
|
|
20230728,162900,1527608500,24950,24950,24950,24950,0
|
|
20230728,162800,1527608500,24950,24950,24950,24950,0
|
|
20230728,162700,1527608500,24950,24950,24950,24950,0
|
|
20230728,162600,1527608500,24950,24950,24950,24950,0
|
|
20230728,162500,1527608500,24950,24950,24950,24950,0
|
|
20230728,162400,1527608500,24950,24950,24950,24950,0
|
|
20230728,162300,1527608500,24950,24950,24950,24950,0
|
|
20230728,162200,1527608500,24950,24950,24950,24950,0
|
|
20230728,162100,1527608500,24950,24950,24950,24950,0
|
|
20230728,162000,1527608500,24950,24950,24950,24950,0
|
|
20230728,161900,1527608500,24950,24950,24950,24950,0
|
|
20230728,161800,1527608500,24950,24950,24950,24950,0
|
|
20230728,161700,1527608500,24950,24950,24950,24950,0
|
|
20230728,161600,1527608500,24950,24950,24950,24950,0
|
|
20230728,161500,1527608500,24950,24950,24950,24950,0
|
|
20230728,161400,1527608500,24950,24950,24950,24950,0
|
|
20230728,161300,1527608500,24950,24950,24950,24950,0
|
|
20230728,161200,1527608500,24950,24950,24950,24950,0
|
|
20230728,161100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,161000,1527608500,24950,24950,24950,24950,0
|
|
20230728,160900,1527608500,24950,24950,24950,24950,0
|
|
20230728,160800,1527608500,24950,24950,24950,24950,0
|
|
20230728,160700,1527608500,24950,24950,24950,24950,0
|
|
20230728,160600,1527608500,24950,24950,24950,24950,0
|
|
20230728,160500,1527608500,24950,24950,24950,24950,0
|
|
20230728,160400,1527608500,24950,24950,24950,24950,0
|
|
20230728,160300,1527608500,24950,24950,24950,24950,0
|
|
20230728,160200,1527608500,24950,24950,24950,24950,0
|
|
20230728,160100,1527608500,24950,24950,24950,24950,0
|
|
20230728,160000,1527608500,24950,24950,24950,24950,0
|
|
20230728,155900,1527608500,24950,24950,24950,24950,0
|
|
20230728,155800,1527608500,24950,24950,24950,24950,0
|
|
20230728,155700,1527608500,24950,24950,24950,24950,0
|
|
20230728,155600,1527608500,24950,24950,24950,24950,0
|
|
20230728,155500,1527608500,24950,24950,24950,24950,0
|
|
20230728,155400,1527608500,24950,24950,24950,24950,0
|
|
20230728,155300,1527608500,24950,24950,24950,24950,0
|
|
20230728,155200,1527608500,24950,24950,24950,24950,0
|
|
20230728,155100,1527608500,24950,24950,24950,24950,0
|
|
20230728,155000,1527608500,24950,24950,24950,24950,0
|
|
20230728,154900,1527608500,24950,24950,24950,24950,0
|
|
20230728,154800,1527608500,24950,24950,24950,24950,0
|
|
20230728,154700,1527608500,24950,24950,24950,24950,0
|
|
20230728,154600,1527608500,24950,24950,24950,24950,0
|
|
20230728,154500,1527608500,24950,24950,24950,24950,0
|
|
20230728,154400,1527608500,24950,24950,24950,24950,0
|
|
20230728,154300,1527608500,24950,24950,24950,24950,0
|
|
20230728,154200,1527608500,24950,24950,24950,24950,0
|
|
20230728,154100,1527608500,24950,24950,24950,24950,1414
|
|
20230728,154000,1527608500,24950,24950,24950,24950,0
|
|
20230728,153900,1527608500,24950,24950,24950,24950,0
|
|
20230728,153800,1527608500,24950,24950,24950,24950,0
|
|
20230728,153700,1527608500,24950,24950,24950,24950,0
|
|
20230728,153600,1527608500,24950,24950,24950,24950,0
|
|
20230728,153500,1527608500,24950,24950,24950,24950,0
|
|
20230728,153400,1527608500,24950,24950,24950,24950,0
|
|
20230728,153300,1527608500,24950,24950,24950,24950,0
|
|
20230728,153200,1527608500,24950,24950,24950,24950,0
|
|
20230728,153100,1527608500,24950,24950,24950,24950,0
|
|
20230728,153000,1527608500,24950,24950,24950,24950,1414
|
|
20230728,152900,1492329200,24950,24950,24950,24950,0
|
|
20230728,152800,1492329200,24950,24950,24950,24950,0
|
|
20230728,152700,1492329200,24950,24950,24950,24950,0
|
|
20230728,152600,1492329200,24950,24950,24950,24950,0
|
|
20230728,152500,1492329200,24950,24950,24950,24950,0
|
|
20230728,152400,1492329200,24950,24950,24950,24950,0
|
|
20230728,152300,1492329200,24950,24950,24950,24950,0
|
|
20230728,152200,1492329200,24950,24950,24950,24950,0
|
|
20230728,152100,1492329200,24950,24950,24950,24950,0
|
|
20230728,152000,1492329200,24950,24950,24950,24950,0
|
|
20230728,151900,1492329200,24950,24950,24950,24900,157
|
|
20230728,151800,1488412500,24950,24900,24950,24900,102
|
|
20230728,151700,1485870350,24950,24900,24950,24900,143
|
|
20230728,151600,1482307000,24900,24900,24900,24850,353
|
|
20230728,151500,1473517400,24900,24900,24900,24900,1621
|
|
20230728,151400,1433154500,24950,24950,24950,24950,44
|
|
20230728,151300,1432056700,24950,25000,25000,24950,147
|
|
20230728,151200,1428387200,24950,24950,25000,24950,958
|
|
20230728,151100,1404475450,25000,24950,25000,24950,47
|
|
20230728,151000,1403302750,25000,25000,25000,24950,19
|
|
20230728,150900,1402827950,25000,24950,25000,24950,122
|
|
20230728,150800,1399778000,25000,25000,25000,25000,4
|
|
20230728,150700,1399678000,25000,24950,25000,24950,81
|
|
20230728,150600,1397654400,24950,24950,24950,24950,0
|
|
20230728,150500,1397654400,24950,24950,25000,24950,358
|
|
20230728,150400,1388707150,24950,25000,25000,24950,56
|
|
20230728,150300,1387308250,24950,24950,25000,24950,65
|
|
20230728,150200,1385684450,24950,24950,25000,24950,125
|
|
20230728,150100,1382565150,24950,24950,25000,24900,194
|
|
20230728,150000,1377724500,24950,24950,25000,24950,601
|
|
20230728,145900,1362729200,24950,24900,24950,24900,436
|
|
20230728,145800,1351855150,24900,24950,24950,24900,3
|
|
20230728,145700,1351780350,24950,24950,25000,24950,510
|
|
20230728,145600,1339055800,25000,25000,25000,25000,20
|
|
20230728,145500,1338555800,24900,24900,24900,24900,1
|
|
20230728,145400,1338530900,24950,24950,24950,24950,92
|
|
20230728,145300,1336235500,24950,24950,24950,24900,294
|
|
20230728,145200,1328901850,24950,24950,24950,24900,651
|
|
20230728,145100,1312659500,24900,24900,24950,24900,41
|
|
20230728,145000,1311638550,24950,24950,24950,24950,32
|
|
20230728,144900,1310840150,24950,24950,24950,24950,2
|
|
20230728,144800,1310790250,24950,24900,24950,24900,81
|
|
20230728,144700,1308773200,24900,24950,24950,24900,61
|
|
20230728,144600,1307253800,24900,24950,24950,24900,40
|
|
20230728,144500,1306257650,24950,24950,24950,24900,19
|
|
20230728,144400,1305784250,24950,24950,24950,24950,753
|
|
20230728,144300,1286996900,24950,24950,24950,24950,62
|
|
20230728,144200,1285450000,24950,25000,25000,24950,177
|
|
20230728,144100,1281025700,25000,25000,25000,25000,22
|
|
20230728,144000,1280475700,25000,25000,25000,25000,1
|
|
20230728,143900,1280450700,25000,25000,25000,25000,0
|
|
20230728,143800,1280450700,25000,25000,25000,25000,35
|
|
20230728,143700,1279575700,25000,24950,25000,24950,21
|
|
20230728,143600,1279051700,24950,24950,24950,24950,1
|
|
20230728,143500,1279026750,24950,24950,24950,24950,371
|
|
20230728,143400,1269770300,24950,24950,24950,24950,44
|
|
20230728,143300,1268672500,24950,24900,24950,24900,40
|
|
20230728,143200,1267675800,24900,24900,24900,24900,45
|
|
20230728,143100,1266555300,24900,24900,24900,24900,19
|
|
20230728,143000,1266082200,24950,24900,24950,24900,38
|
|
20230728,142900,1265135400,24900,25000,25000,24900,533
|
|
20230728,142800,1251837050,25000,25000,25000,25000,53
|
|
20230728,142700,1250512050,25000,25000,25000,25000,15
|
|
20230728,142600,1250137050,25000,24950,25000,24950,12
|
|
20230728,142500,1249837600,25000,25000,25000,25000,101
|
|
20230728,142400,1247312600,24950,24950,24950,24950,342
|
|
20230728,142300,1238779700,25000,24950,25000,24950,14
|
|
20230728,142200,1238429900,24950,24950,24950,24950,0
|
|
20230728,142100,1238429900,24950,24950,25000,24950,51
|
|
20230728,142000,1237157250,24950,24950,24950,24950,129
|
|
20230728,141900,1233938700,24950,24950,24950,24950,0
|
|
20230728,141800,1233938700,24950,24950,24950,24900,125
|
|
20230728,141700,1230821600,24950,24900,24950,24900,151
|
|
20230728,141600,1227059150,24950,24900,24950,24900,548
|
|
20230728,141500,1213409600,24900,24900,24900,24900,642
|
|
20230728,141400,1197423800,24850,24900,24900,24850,26
|
|
20230728,141300,1196777350,24850,24850,24850,24850,15
|
|
20230728,141200,1196404600,24850,24850,24850,24850,9
|
|
20230728,141100,1196180950,24850,24900,24900,24850,20
|
|
20230728,141000,1195683900,24850,24850,24850,24850,40
|
|
20230728,140900,1194689900,24850,24850,24850,24850,0
|
|
20230728,140800,1194689900,24850,24850,24850,24850,20
|
|
20230728,140700,1194192900,24850,24850,24850,24850,39
|
|
20230728,140600,1193223750,24850,24850,24850,24850,144
|
|
20230728,140500,1189645350,24850,24850,24850,24850,114
|
|
20230728,140400,1186812450,24850,24850,24850,24850,0
|
|
20230728,140300,1186812450,24850,24850,24850,24850,89
|
|
20230728,140200,1184600800,24850,24850,24850,24850,37
|
|
20230728,140100,1183681350,24850,24900,24900,24850,9
|
|
20230728,140000,1183457650,24850,24850,24850,24850,17
|
|
20230728,135900,1183035200,24850,24850,24850,24850,150
|
|
20230728,135800,1179307700,24850,24850,24900,24850,54
|
|
20230728,135700,1177965700,24850,24850,24850,24850,106
|
|
20230728,135600,1175331600,24850,24850,24850,24850,62
|
|
20230728,135500,1173790900,24900,24900,24900,24900,37
|
|
20230728,135400,1172869600,24900,24900,24900,24850,361
|
|
20230728,135300,1163898450,24850,24850,24850,24850,30
|
|
20230728,135200,1163152950,24850,24900,24900,24850,64
|
|
20230728,135100,1161562500,24900,24900,24900,24900,16
|
|
20230728,135000,1161164100,24900,24900,24900,24900,6
|
|
20230728,134900,1161014700,24850,24850,24850,24850,111
|
|
20230728,134800,1158256350,24850,24850,24850,24850,84
|
|
20230728,134700,1156168950,24850,24850,24850,24850,268
|
|
20230728,134600,1149509150,24850,24850,24850,24850,28
|
|
20230728,134500,1148813350,24850,24850,24850,24850,113
|
|
20230728,134400,1146005300,24850,24850,24850,24850,0
|
|
20230728,134300,1146005300,24850,24850,24850,24850,16
|
|
20230728,134200,1145607700,24850,24850,24850,24850,29
|
|
20230728,134100,1144887050,24850,24850,24850,24850,75
|
|
20230728,134000,1143023300,24850,24900,24900,24850,19
|
|
20230728,133900,1142550800,24900,24900,24900,24900,42
|
|
20230728,133800,1141505000,24900,24900,24900,24900,89
|
|
20230728,133700,1139288900,24900,24900,24900,24900,0
|
|
20230728,133600,1139288900,24900,24900,24900,24900,10
|
|
20230728,133500,1139039900,24950,24950,24950,24950,112
|
|
20230728,133400,1136245500,24950,24950,24950,24950,62
|
|
20230728,133300,1134698600,25000,25000,25000,25000,0
|
|
20230728,133200,1134698600,25000,25000,25000,25000,0
|
|
20230728,133100,1134698600,25000,25000,25000,25000,30
|
|
20230728,133000,1133948600,24950,24850,24950,24850,447
|
|
20230728,132900,1122820700,24900,24900,24900,24900,1
|
|
20230728,132800,1122795800,24850,24850,24850,24850,0
|
|
20230728,132700,1122795800,24850,24900,24900,24850,152
|
|
20230728,132600,1119018050,24900,24900,24900,24900,1
|
|
20230728,132500,1118993150,24900,24900,24900,24900,10
|
|
20230728,132400,1118744150,24900,24900,24900,24900,115
|
|
20230728,132300,1115880650,24900,24900,24900,24900,63
|
|
20230728,132200,1114311950,24950,24900,24950,24900,171
|
|
20230728,132100,1110053800,25000,24850,25000,24850,403
|
|
20230728,132000,1100035750,24850,24800,24850,24800,78
|
|
20230728,131900,1098100550,24850,24850,24850,24850,200
|
|
20230728,131800,1093130550,24850,24850,24850,24800,71
|
|
20230728,131700,1091369650,24800,24850,24850,24800,21
|
|
20230728,131600,1090848750,24850,24850,24850,24850,68
|
|
20230728,131500,1089158950,24850,24850,24850,24850,7
|
|
20230728,131400,1088985000,24850,24850,24850,24850,351
|
|
20230728,131300,1080262650,24850,24850,24850,24850,13
|
|
20230728,131200,1079939600,24850,24850,24850,24850,81
|
|
20230728,131100,1077926750,24850,24850,24850,24850,34
|
|
20230728,131000,1077081850,24850,24850,24850,24850,100
|
|
20230728,130900,1074596850,24900,24850,24900,24850,84
|
|
20230728,130800,1072508450,24850,24850,24850,24850,56
|
|
20230728,130700,1071116850,24850,24850,24850,24850,61
|
|
20230728,130600,1069601000,24850,24850,24850,24750,3689
|
|
20230728,130500,978152600,24850,24850,24850,24850,448
|
|
20230728,130400,967019800,24900,24900,24900,24900,30
|
|
20230728,130300,966272800,24900,24900,24900,24850,1444
|
|
20230728,130200,930326150,24900,24950,24950,24900,20
|
|
20230728,130100,929828100,24900,24950,24950,24900,183
|
|
20230728,130000,925265400,24950,24950,25000,24950,685
|
|
20230728,125900,908165000,24950,24950,24950,24950,310
|
|
20230728,125800,900430500,24950,24950,24950,24950,62
|
|
20230728,125700,898883600,24950,25000,25000,24950,368
|
|
20230728,125600,889684250,25050,25050,25050,25050,1
|
|
20230728,125500,889659200,25050,25050,25050,25000,35
|
|
20230728,125400,888783150,25050,25100,25100,25050,1841
|
|
20230728,125300,842665900,25100,25100,25100,25100,93
|
|
20230728,125200,840331600,25100,25100,25100,25100,1
|
|
20230728,125100,840306500,25100,25100,25100,25100,6
|
|
20230728,125000,840155900,25050,25100,25100,25050,67
|
|
20230728,124900,838477300,25100,25100,25100,25100,5
|
|
20230728,124800,838351800,25100,25100,25100,25100,20
|
|
20230728,124700,837849800,25100,25050,25100,25050,68
|
|
20230728,124600,836146150,25100,25100,25100,25100,1
|
|
20230728,124500,836121050,25100,25100,25100,25100,29
|
|
20230728,124400,835393150,25100,25100,25100,25100,85
|
|
20230728,124300,833259650,25100,25100,25100,25100,36
|
|
20230728,124200,832356050,25100,25100,25100,25100,70
|
|
20230728,124100,830599050,25050,25100,25100,25050,691
|
|
20230728,124000,813265400,25100,25050,25100,25050,128
|
|
20230728,123900,810055750,25100,25100,25100,25100,69
|
|
20230728,123800,808323850,25100,25100,25100,25100,33
|
|
20230728,123700,807495550,25100,25100,25100,25100,14
|
|
20230728,123600,807144150,25050,25050,25050,25000,239
|
|
20230728,123500,801160300,25050,25050,25050,25050,257
|
|
20230728,123400,794722450,25050,25050,25050,25050,2
|
|
20230728,123300,794672350,25000,25000,25050,25000,601
|
|
20230728,123200,779624950,25000,25000,25000,25000,77
|
|
20230728,123100,777699950,25000,25000,25000,25000,62
|
|
20230728,123000,776149950,25000,25000,25000,25000,172
|
|
20230728,122900,771849950,25000,25000,25000,24950,168
|
|
20230728,122800,767653050,25000,24950,25000,24950,37
|
|
20230728,122700,766729400,24950,24950,24950,24950,0
|
|
20230728,122600,766729400,24950,24950,24950,24950,11
|
|
20230728,122500,766454950,24950,24950,24950,24950,63
|
|
20230728,122400,764883100,25000,25000,25000,25000,0
|
|
20230728,122300,764883100,25000,24950,25000,24950,699
|
|
20230728,122200,747440150,24950,24950,25000,24950,65
|
|
20230728,122100,745818350,25000,25000,25000,25000,65
|
|
20230728,122000,744193350,25000,25000,25000,25000,580
|
|
20230728,121900,729693350,25000,25000,25000,25000,0
|
|
20230728,121800,729693350,25000,25000,25000,25000,63
|
|
20230728,121700,728118350,25050,25050,25050,25050,0
|
|
20230728,121600,728118350,25050,25000,25050,25000,51
|
|
20230728,121500,726843300,25000,25000,25000,25000,22
|
|
20230728,121400,726293300,25000,25000,25000,25000,62
|
|
20230728,121300,724743300,25050,25050,25050,25050,17
|
|
20230728,121200,724317450,25050,25050,25050,25050,36
|
|
20230728,121100,723415650,25050,25050,25050,25050,94
|
|
20230728,121000,721060950,25050,25050,25050,25050,341
|
|
20230728,120900,712518900,25000,25000,25000,25000,14
|
|
20230728,120800,712168900,25000,25000,25000,25000,20
|
|
20230728,120700,711668900,25000,25050,25050,25000,117
|
|
20230728,120600,708743850,25000,25000,25000,25000,13
|
|
20230728,120500,708418850,25050,25050,25050,25050,2
|
|
20230728,120400,708368750,25000,25000,25000,25000,0
|
|
20230728,120300,708368750,25000,25000,25050,25000,109
|
|
20230728,120200,705642650,25000,25000,25000,25000,10
|
|
20230728,120100,705392650,25050,25050,25050,25050,1
|
|
20230728,120000,705367600,25050,25000,25050,25000,181
|
|
20230728,115900,700836650,25050,25050,25050,25050,6
|
|
20230728,115800,700686350,25050,25000,25050,25000,53
|
|
20230728,115700,699361300,25000,25000,25000,25000,0
|
|
20230728,115600,699361300,25000,25000,25000,25000,162
|
|
20230728,115500,695311300,25000,24950,25000,24950,1045
|
|
20230728,115400,669186350,24950,24950,24950,24950,0
|
|
20230728,115300,669186350,24950,24950,24950,24950,26
|
|
20230728,115200,668537650,24950,25000,25000,24950,66
|
|
20230728,115100,666890750,24950,24950,24950,24950,0
|
|
20230728,115000,666890750,24950,24950,24950,24950,174
|
|
20230728,114900,662549450,24950,24950,24950,24950,65
|
|
20230728,114800,660927700,25000,25000,25000,25000,1
|
|
20230728,114700,660902700,25000,24950,25000,24950,12
|
|
20230728,114600,660603250,25000,25000,25000,25000,6
|
|
20230728,114500,660453250,25000,24950,25000,24950,65
|
|
20230728,114400,658831400,25000,25000,25000,25000,110
|
|
20230728,114300,656081400,25000,25000,25000,25000,102
|
|
20230728,114200,653531400,25000,25000,25000,25000,1
|
|
20230728,114100,653506400,25000,25000,25000,25000,207
|
|
20230728,114000,648331400,25000,25000,25000,25000,57
|
|
20230728,113900,646906400,25000,25000,25000,25000,141
|
|
20230728,113800,643381400,24950,24950,24950,24950,75
|
|
20230728,113700,641510150,24950,24950,24950,24900,203
|
|
20230728,113600,636445500,24950,24950,24950,24950,2
|
|
20230728,113500,636395600,24950,24950,24950,24950,10
|
|
20230728,113400,636146100,24950,24900,24950,24900,174
|
|
20230728,113300,631813450,24950,24950,24950,24950,0
|
|
20230728,113200,631813450,24950,24950,24950,24900,162
|
|
20230728,113100,627779050,24950,24900,24950,24900,84
|
|
20230728,113000,625687300,24950,24950,24950,24950,0
|
|
20230728,112900,625687300,24950,24950,24950,24950,11
|
|
20230728,112800,625412850,24950,24950,24950,24950,120
|
|
20230728,112700,622418850,24950,24850,25000,24850,241
|
|
20230728,112600,616429200,24850,24900,24900,24850,292
|
|
20230728,112500,609165700,24900,24900,24900,24900,47
|
|
20230728,112400,607995400,24900,24900,24900,24900,119
|
|
20230728,112300,605032300,24900,24900,24900,24900,73
|
|
20230728,112200,603214600,24900,24900,24900,24900,72
|
|
20230728,112100,601421800,24900,24900,24900,24900,4
|
|
20230728,112000,601322200,24900,24900,24900,24900,76
|
|
20230728,111900,599429800,24900,24900,24900,24900,57
|
|
20230728,111800,598010500,24900,24900,24900,24900,56
|
|
20230728,111700,596616100,24900,24900,24900,24900,30
|
|
20230728,111600,595869100,24900,24900,24900,24900,41
|
|
20230728,111500,594848200,24900,24950,24950,24900,53
|
|
20230728,111400,593528000,24950,24900,24950,24900,112
|
|
20230728,111300,590737150,24850,24900,24900,24850,47
|
|
20230728,111200,589567800,24900,24900,24900,24850,166
|
|
20230728,111100,585437600,24900,24900,24900,24900,106
|
|
20230728,111000,582798200,24900,24850,24900,24850,50
|
|
20230728,110900,581555200,24850,24850,24850,24850,91
|
|
20230728,110800,579293850,24900,24900,24900,24850,4
|
|
20230728,110700,579194300,24900,24900,24900,24900,0
|
|
20230728,110600,579194300,24900,24900,24900,24900,6
|
|
20230728,110500,579044900,24850,24900,24900,24850,167
|
|
20230728,110400,574889750,24900,24900,24900,24900,10
|
|
20230728,110300,574640750,24900,24900,24900,24900,1
|
|
20230728,110200,574615850,24850,24850,24900,24850,277
|
|
20230728,110100,567726650,24850,24900,24900,24850,34
|
|
20230728,110000,566880750,24900,24900,24900,24900,1000
|
|
20230728,105900,541980750,24900,24900,24950,24900,149
|
|
20230728,105800,538270150,24900,24950,24950,24900,64
|
|
20230728,105700,536676500,24950,24950,24950,24950,0
|
|
20230728,105600,536676500,24950,24950,24950,24950,0
|
|
20230728,105500,536676500,24950,24950,24950,24950,6
|
|
20230728,105400,536526800,24900,24950,24950,24900,64
|
|
20230728,105300,534933100,24900,24900,24900,24900,26
|
|
20230728,105200,534285700,24900,24900,24900,24900,0
|
|
20230728,105100,534285700,24900,24950,25000,24900,562
|
|
20230728,105000,520272100,25000,25000,25000,25000,2
|
|
20230728,104900,520222100,25000,25000,25000,25000,80
|
|
20230728,104800,518222100,25000,25000,25000,25000,0
|
|
20230728,104700,518222100,25000,25050,25050,25000,1000
|
|
20230728,104600,493221150,25050,25050,25050,25050,41
|
|
20230728,104500,492194100,25050,25000,25050,25000,38
|
|
20230728,104400,491242700,25050,25050,25050,25050,2
|
|
20230728,104300,491192600,25000,25050,25050,25000,86
|
|
20230728,104200,489041450,25050,25050,25050,25050,28
|
|
20230728,104100,488340050,25000,25000,25000,25000,70
|
|
20230728,104000,486590050,25000,25000,25000,25000,75
|
|
20230728,103900,484715050,25000,25000,25000,25000,88
|
|
20230728,103800,482515050,25000,25000,25000,25000,18
|
|
20230728,103700,482065050,25000,25000,25000,25000,7
|
|
20230728,103600,481890050,25000,24950,25000,24950,251
|
|
20230728,103500,475617050,25000,25000,25000,25000,1
|
|
20230728,103400,475592050,25000,25000,25000,25000,43
|
|
20230728,103300,474517050,25000,25000,25000,25000,106
|
|
20230728,103200,471867050,25000,25000,25000,25000,172
|
|
20230728,103100,467567050,25000,25050,25050,25000,11
|
|
20230728,103000,467292000,25050,25050,25050,25050,1
|
|
20230728,102900,467266950,24950,25050,25050,24900,651
|
|
20230728,102800,451004950,25000,24950,25000,24950,932
|
|
20230728,102700,427706650,24950,24950,24950,24950,18
|
|
20230728,102600,427257550,24950,24950,24950,24950,376
|
|
20230728,102500,417876350,24950,24950,24950,24950,90
|
|
20230728,102400,415630850,24950,24950,24950,24950,94
|
|
20230728,102300,413285550,24950,24950,25000,24950,46
|
|
20230728,102200,412136800,24950,24950,24950,24950,86
|
|
20230728,102100,409991100,24950,24950,24950,24950,148
|
|
20230728,102000,406298500,24950,24950,24950,24900,256
|
|
20230728,101900,399916300,24900,24900,24900,24900,0
|
|
20230728,101800,399916300,24900,24900,24900,24900,92
|
|
20230728,101700,397625500,24900,24900,24900,24850,168
|
|
20230728,101600,393446250,24900,24900,24900,24900,133
|
|
20230728,101500,390134550,24850,24850,24850,24850,15
|
|
20230728,101400,389761800,24800,24850,24850,24800,122
|
|
20230728,101300,386730300,24900,24950,24950,24900,76
|
|
20230728,101200,384835900,24900,24900,24950,24900,389
|
|
20230728,101100,375136750,24850,24800,24850,24800,84
|
|
20230728,101000,373049450,24850,24850,24850,24850,190
|
|
20230728,100900,368327950,24850,24850,24850,24850,0
|
|
20230728,100800,368327950,24850,24850,24900,24850,97
|
|
20230728,100700,365917450,24850,24800,24900,24800,132
|
|
20230728,100600,362633000,24800,24800,24800,24800,1
|
|
20230728,100500,362608200,24800,24850,24850,24800,178
|
|
20230728,100400,358192400,24850,24900,24900,24850,229
|
|
20230728,100300,352501700,24850,24900,24900,24850,183
|
|
20230728,100200,347949050,24850,24900,24900,24850,4
|
|
20230728,100100,347849500,24850,24850,24850,24850,27
|
|
20230728,100000,347178550,24850,24850,24850,24850,189
|
|
20230728,095900,342481900,24850,24800,24850,24800,180
|
|
20230728,095800,338009000,24800,24850,24850,24800,25
|
|
20230728,095700,337388900,24800,24800,24800,24800,46
|
|
20230728,095600,336248100,24800,24800,24800,24800,119
|
|
20230728,095500,333296900,24800,24750,24800,24750,450
|
|
20230728,095400,322147900,24750,24800,24800,24750,1014
|
|
20230728,095300,297025550,24800,24850,24850,24800,386
|
|
20230728,095200,287434200,24850,24850,24850,24850,40
|
|
20230728,095100,286440200,24850,24850,24850,24850,63
|
|
20230728,095000,284874650,24850,24850,24850,24850,255
|
|
20230728,094900,278537900,24850,24900,24900,24850,100
|
|
20230728,094800,276052650,24900,24900,24900,24900,324
|
|
20230728,094700,267985050,24900,24900,24900,24900,1
|
|
20230728,094600,267960150,24850,24900,24900,24850,47
|
|
20230728,094500,266792100,24900,24950,24950,24850,817
|
|
20230728,094400,246439500,24950,24950,24950,24950,11
|
|
20230728,094300,246165050,24950,24900,24950,24900,133
|
|
20230728,094200,242851250,24900,24950,24950,24900,254
|
|
20230728,094100,236514450,25000,25000,25050,25000,942
|
|
20230728,094000,212962250,24950,24950,24950,24950,1
|
|
20230728,093900,212937300,24950,25000,25000,24950,52
|
|
20230728,093800,211637950,25000,24950,25000,24950,91
|
|
20230728,093700,209366950,25000,25000,25000,24900,97
|
|
20230728,093600,206948950,25050,24950,25050,24950,115
|
|
20230728,093500,204071450,25000,24950,25050,24950,545
|
|
20230728,093400,190472950,24950,25000,25000,24950,157
|
|
20230728,093300,186552000,25000,25000,25000,24950,43
|
|
20230728,093200,185478100,25050,25000,25050,25000,73
|
|
20230728,093100,183653050,25000,24900,25000,24900,298
|
|
20230728,093000,176221500,24900,24900,24900,24900,49
|
|
20230728,092900,175001400,24900,24950,24950,24900,41
|
|
20230728,092800,173980450,24950,24950,25000,24950,248
|
|
20230728,092700,167782650,24950,24950,24950,24900,202
|
|
20230728,092600,162745850,24950,24950,24950,24950,91
|
|
20230728,092500,160475400,24950,24900,24950,24900,13
|
|
20230728,092400,160151500,24900,24950,24950,24900,76
|
|
20230728,092300,158257450,24950,25000,25000,24900,613
|
|
20230728,092200,142967450,25000,25000,25000,24950,157
|
|
20230728,092100,139047850,25000,25000,25000,25000,42
|
|
20230728,092000,137997850,25000,24950,25050,24950,210
|
|
20230728,091900,132749550,24950,25000,25050,24900,207
|
|
20230728,091800,127588750,25000,25100,25100,25000,112
|
|
20230728,091700,124777800,25100,24950,25200,24950,91
|
|
20230728,091600,122504900,24950,25000,25000,24900,389
|
|
20230728,091500,112802450,25000,25000,25000,25000,26
|
|
20230728,091400,112152450,25000,25000,25150,25000,180
|
|
20230728,091300,107638050,25000,25000,25000,24950,116
|
|
20230728,091200,104740350,25050,24950,25150,24950,259
|
|
20230728,091100,98265550,24900,24900,24900,24900,251
|
|
20230728,091000,92015650,24900,24900,24950,24900,316
|
|
20230728,090900,84137050,24950,24950,24950,24950,234
|
|
20230728,090800,78298750,24900,24900,24950,24900,525
|
|
20230728,090700,65201250,24950,24850,24950,24850,129
|
|
20230728,090600,61984700,24900,24950,24950,24850,352
|
|
20230728,090500,53224350,24900,24900,24900,24900,72
|
|
20230728,090400,51431550,24900,24950,24950,24900,131
|
|
20230728,090300,48165250,24900,24950,24950,24900,419
|
|
20230728,090200,37729650,25000,25150,25150,25000,241
|
|
20230728,090100,31686200,25200,25150,25250,25050,629
|
|
20230728,090000,15843050,25100,25000,25100,24850,619
|