576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183300,2342540100,25350,25350,25350,25350,2219
|
|
20230707,183200,2342540100,25350,25350,25350,25350,0
|
|
20230707,183100,2342540100,25350,25350,25350,25350,0
|
|
20230707,183000,2342540100,25350,25350,25350,25350,0
|
|
20230707,182900,2342540100,25350,25350,25350,25350,0
|
|
20230707,182800,2342540100,25350,25350,25350,25350,0
|
|
20230707,182700,2342540100,25350,25350,25350,25350,0
|
|
20230707,182600,2342540100,25350,25350,25350,25350,0
|
|
20230707,182500,2342540100,25350,25350,25350,25350,0
|
|
20230707,182400,2342540100,25350,25350,25350,25350,0
|
|
20230707,182300,2342540100,25350,25350,25350,25350,0
|
|
20230707,182200,2342540100,25350,25350,25350,25350,0
|
|
20230707,182100,2342540100,25350,25350,25350,25350,0
|
|
20230707,182000,2342540100,25350,25350,25350,25350,0
|
|
20230707,181900,2342540100,25350,25350,25350,25350,0
|
|
20230707,181800,2342540100,25350,25350,25350,25350,0
|
|
20230707,181700,2342540100,25350,25350,25350,25350,0
|
|
20230707,181600,2342540100,25350,25350,25350,25350,0
|
|
20230707,181500,2342540100,25350,25350,25350,25350,0
|
|
20230707,181400,2342540100,25350,25350,25350,25350,0
|
|
20230707,181300,2342540100,25350,25350,25350,25350,0
|
|
20230707,181200,2342540100,25350,25350,25350,25350,0
|
|
20230707,181100,2342540100,25350,25350,25350,25350,0
|
|
20230707,181000,2342540100,25350,25350,25350,25350,0
|
|
20230707,180900,2342540100,25350,25350,25350,25350,0
|
|
20230707,180800,2342540100,25350,25350,25350,25350,0
|
|
20230707,180700,2342540100,25350,25350,25350,25350,0
|
|
20230707,180600,2342540100,25350,25350,25350,25350,0
|
|
20230707,180500,2342540100,25350,25350,25350,25350,0
|
|
20230707,180400,2342540100,25350,25350,25350,25350,0
|
|
20230707,180300,2342540100,25350,25350,25350,25350,2219
|
|
20230707,180200,2342540100,25350,25350,25350,25350,0
|
|
20230707,180100,2342540100,25350,25350,25350,25350,0
|
|
20230707,180000,2342540100,25350,25350,25350,25350,0
|
|
20230707,175900,2342540100,25350,25350,25350,25350,0
|
|
20230707,175800,2342540100,25350,25350,25350,25350,0
|
|
20230707,175700,2342540100,25350,25350,25350,25350,0
|
|
20230707,175600,2342540100,25350,25350,25350,25350,0
|
|
20230707,175500,2342540100,25350,25350,25350,25350,0
|
|
20230707,175400,2342540100,25350,25350,25350,25350,0
|
|
20230707,175300,2342540100,25350,25350,25350,25350,0
|
|
20230707,175200,2342540100,25350,25350,25350,25350,0
|
|
20230707,175100,2342540100,25350,25350,25350,25350,0
|
|
20230707,175000,2342540100,25350,25350,25350,25350,0
|
|
20230707,174900,2342540100,25350,25350,25350,25350,0
|
|
20230707,174800,2342540100,25350,25350,25350,25350,0
|
|
20230707,174700,2342540100,25350,25350,25350,25350,0
|
|
20230707,174600,2342540100,25350,25350,25350,25350,0
|
|
20230707,174500,2342540100,25350,25350,25350,25350,0
|
|
20230707,174400,2342540100,25350,25350,25350,25350,0
|
|
20230707,174300,2342540100,25350,25350,25350,25350,0
|
|
20230707,174200,2342540100,25350,25350,25350,25350,0
|
|
20230707,174100,2342540100,25350,25350,25350,25350,0
|
|
20230707,174000,2342540100,25350,25350,25350,25350,0
|
|
20230707,173900,2342540100,25350,25350,25350,25350,0
|
|
20230707,173800,2342540100,25350,25350,25350,25350,0
|
|
20230707,173700,2342540100,25350,25350,25350,25350,0
|
|
20230707,173600,2342540100,25350,25350,25350,25350,0
|
|
20230707,173500,2342540100,25350,25350,25350,25350,0
|
|
20230707,173400,2342540100,25350,25350,25350,25350,0
|
|
20230707,173300,2342540100,25350,25350,25350,25350,2219
|
|
20230707,173200,2342540100,25350,25350,25350,25350,0
|
|
20230707,173100,2342540100,25350,25350,25350,25350,0
|
|
20230707,173000,2342540100,25350,25350,25350,25350,0
|
|
20230707,172900,2342540100,25350,25350,25350,25350,0
|
|
20230707,172800,2342540100,25350,25350,25350,25350,0
|
|
20230707,172700,2342540100,25350,25350,25350,25350,0
|
|
20230707,172600,2342540100,25350,25350,25350,25350,0
|
|
20230707,172500,2342540100,25350,25350,25350,25350,0
|
|
20230707,172400,2342540100,25350,25350,25350,25350,0
|
|
20230707,172300,2342540100,25350,25350,25350,25350,0
|
|
20230707,172200,2342540100,25350,25350,25350,25350,0
|
|
20230707,172100,2342540100,25350,25350,25350,25350,0
|
|
20230707,172000,2342540100,25350,25350,25350,25350,0
|
|
20230707,171900,2342540100,25350,25350,25350,25350,0
|
|
20230707,171800,2342540100,25350,25350,25350,25350,0
|
|
20230707,171700,2342540100,25350,25350,25350,25350,0
|
|
20230707,171600,2342540100,25350,25350,25350,25350,0
|
|
20230707,171500,2342540100,25350,25350,25350,25350,0
|
|
20230707,171400,2342540100,25350,25350,25350,25350,0
|
|
20230707,171300,2342540100,25350,25350,25350,25350,0
|
|
20230707,171200,2342540100,25350,25350,25350,25350,0
|
|
20230707,171100,2342540100,25350,25350,25350,25350,0
|
|
20230707,171000,2342540100,25350,25350,25350,25350,0
|
|
20230707,170900,2342540100,25350,25350,25350,25350,0
|
|
20230707,170800,2342540100,25350,25350,25350,25350,0
|
|
20230707,170700,2342540100,25350,25350,25350,25350,0
|
|
20230707,170600,2342540100,25350,25350,25350,25350,0
|
|
20230707,170500,2342540100,25350,25350,25350,25350,0
|
|
20230707,170400,2342540100,25350,25350,25350,25350,0
|
|
20230707,170300,2342540100,25350,25350,25350,25350,2219
|
|
20230707,170200,2342540100,25350,25350,25350,25350,0
|
|
20230707,170100,2342540100,25350,25350,25350,25350,0
|
|
20230707,170000,2342540100,25350,25350,25350,25350,0
|
|
20230707,165900,2342540100,25350,25350,25350,25350,0
|
|
20230707,165800,2342540100,25350,25350,25350,25350,0
|
|
20230707,165700,2342540100,25350,25350,25350,25350,0
|
|
20230707,165600,2342540100,25350,25350,25350,25350,0
|
|
20230707,165500,2342540100,25350,25350,25350,25350,0
|
|
20230707,165400,2342540100,25350,25350,25350,25350,0
|
|
20230707,165300,2342540100,25350,25350,25350,25350,0
|
|
20230707,165200,2342540100,25350,25350,25350,25350,0
|
|
20230707,165100,2342540100,25350,25350,25350,25350,0
|
|
20230707,165000,2342540100,25350,25350,25350,25350,0
|
|
20230707,164900,2342540100,25350,25350,25350,25350,0
|
|
20230707,164800,2342540100,25350,25350,25350,25350,0
|
|
20230707,164700,2342540100,25350,25350,25350,25350,0
|
|
20230707,164600,2342540100,25350,25350,25350,25350,0
|
|
20230707,164500,2342540100,25350,25350,25350,25350,0
|
|
20230707,164400,2342540100,25350,25350,25350,25350,0
|
|
20230707,164300,2342540100,25350,25350,25350,25350,0
|
|
20230707,164200,2342540100,25350,25350,25350,25350,0
|
|
20230707,164100,2342540100,25350,25350,25350,25350,0
|
|
20230707,164000,2342540100,25350,25350,25350,25350,0
|
|
20230707,163900,2342540100,25350,25350,25350,25350,0
|
|
20230707,163800,2342540100,25350,25350,25350,25350,0
|
|
20230707,163700,2342540100,25350,25350,25350,25350,0
|
|
20230707,163600,2342540100,25350,25350,25350,25350,0
|
|
20230707,163500,2342540100,25350,25350,25350,25350,0
|
|
20230707,163400,2342540100,25350,25350,25350,25350,0
|
|
20230707,163300,2342540100,25350,25350,25350,25350,2219
|
|
20230707,163200,2342540100,25350,25350,25350,25350,0
|
|
20230707,163100,2342540100,25350,25350,25350,25350,0
|
|
20230707,163000,2342540100,25350,25350,25350,25350,0
|
|
20230707,162900,2342540100,25350,25350,25350,25350,0
|
|
20230707,162800,2342540100,25350,25350,25350,25350,0
|
|
20230707,162700,2342540100,25350,25350,25350,25350,0
|
|
20230707,162600,2342540100,25350,25350,25350,25350,0
|
|
20230707,162500,2342540100,25350,25350,25350,25350,0
|
|
20230707,162400,2342540100,25350,25350,25350,25350,0
|
|
20230707,162300,2342540100,25350,25350,25350,25350,0
|
|
20230707,162200,2342540100,25350,25350,25350,25350,0
|
|
20230707,162100,2342540100,25350,25350,25350,25350,0
|
|
20230707,162000,2342540100,25350,25350,25350,25350,0
|
|
20230707,161900,2342540100,25350,25350,25350,25350,0
|
|
20230707,161800,2342540100,25350,25350,25350,25350,0
|
|
20230707,161700,2342540100,25350,25350,25350,25350,0
|
|
20230707,161600,2342540100,25350,25350,25350,25350,0
|
|
20230707,161500,2342540100,25350,25350,25350,25350,0
|
|
20230707,161400,2342540100,25350,25350,25350,25350,0
|
|
20230707,161300,2342540100,25350,25350,25350,25350,0
|
|
20230707,161200,2342540100,25350,25350,25350,25350,0
|
|
20230707,161100,2342540100,25350,25350,25350,25350,0
|
|
20230707,161000,2342540100,25350,25350,25350,25350,0
|
|
20230707,160900,2342540100,25350,25350,25350,25350,0
|
|
20230707,160800,2342540100,25350,25350,25350,25350,0
|
|
20230707,160700,2342540100,25350,25350,25350,25350,0
|
|
20230707,160600,2342540100,25350,25350,25350,25350,0
|
|
20230707,160500,2342540100,25350,25350,25350,25350,0
|
|
20230707,160400,2342540100,25350,25350,25350,25350,0
|
|
20230707,160300,2342540100,25350,25350,25350,25350,2219
|
|
20230707,160200,2342540100,25350,25350,25350,25350,0
|
|
20230707,160100,2342540100,25350,25350,25350,25350,0
|
|
20230707,160000,2342540100,25350,25350,25350,25350,0
|
|
20230707,155900,2342540100,25350,25350,25350,25350,0
|
|
20230707,155800,2342540100,25350,25350,25350,25350,0
|
|
20230707,155700,2342540100,25350,25350,25350,25350,0
|
|
20230707,155600,2342540100,25350,25350,25350,25350,0
|
|
20230707,155500,2342540100,25350,25350,25350,25350,0
|
|
20230707,155400,2342540100,25350,25350,25350,25350,0
|
|
20230707,155300,2342540100,25350,25350,25350,25350,0
|
|
20230707,155200,2342540100,25350,25350,25350,25350,0
|
|
20230707,155100,2342540100,25350,25350,25350,25350,0
|
|
20230707,155000,2342540100,25350,25350,25350,25350,0
|
|
20230707,154900,2342540100,25350,25350,25350,25350,0
|
|
20230707,154800,2342540100,25350,25350,25350,25350,0
|
|
20230707,154700,2342540100,25350,25350,25350,25350,0
|
|
20230707,154600,2342540100,25350,25350,25350,25350,0
|
|
20230707,154500,2342540100,25350,25350,25350,25350,0
|
|
20230707,154400,2342540100,25350,25350,25350,25350,0
|
|
20230707,154300,2342540100,25350,25350,25350,25350,0
|
|
20230707,154200,2342540100,25350,25350,25350,25350,0
|
|
20230707,154100,2342540100,25350,25350,25350,25350,0
|
|
20230707,154000,2342540100,25350,25350,25350,25350,0
|
|
20230707,153900,2342540100,25350,25350,25350,25350,0
|
|
20230707,153800,2342540100,25350,25350,25350,25350,0
|
|
20230707,153700,2342540100,25350,25350,25350,25350,0
|
|
20230707,153600,2342540100,25350,25350,25350,25350,0
|
|
20230707,153500,2342540100,25350,25350,25350,25350,0
|
|
20230707,153400,2342540100,25350,25350,25350,25350,0
|
|
20230707,153300,2342540100,25350,25350,25350,25350,2219
|
|
20230707,153200,2342540100,25350,25350,25350,25350,0
|
|
20230707,153100,2342540100,25350,25350,25350,25350,0
|
|
20230707,153000,2342540100,25350,25350,25350,25350,2219
|
|
20230707,152900,2286288450,25300,25300,25300,25300,0
|
|
20230707,152800,2286288450,25300,25300,25300,25300,0
|
|
20230707,152700,2286288450,25300,25300,25300,25300,0
|
|
20230707,152600,2286288450,25300,25300,25300,25300,0
|
|
20230707,152500,2286288450,25300,25300,25300,25300,0
|
|
20230707,152400,2286288450,25300,25300,25300,25300,0
|
|
20230707,152300,2286288450,25300,25300,25300,25300,0
|
|
20230707,152200,2286288450,25300,25300,25300,25300,0
|
|
20230707,152100,2286288450,25300,25300,25300,25300,0
|
|
20230707,152000,2286288450,25300,25300,25300,25300,0
|
|
20230707,151900,2286288450,25300,25300,25350,25300,176
|
|
20230707,151800,2281835300,25300,25300,25350,25300,234
|
|
20230707,151700,2275913850,25300,25300,25350,25300,91
|
|
20230707,151600,2273610900,25300,25350,25350,25300,302
|
|
20230707,151500,2265967800,25300,25350,25350,25300,375
|
|
20230707,151400,2256479300,25350,25350,25350,25300,94
|
|
20230707,151300,2254098650,25350,25350,25350,25300,181
|
|
20230707,151200,2249516900,25350,25400,25400,25350,173
|
|
20230707,151100,2245130700,25400,25400,25400,25350,102
|
|
20230707,151000,2242542500,25400,25300,25400,25300,120
|
|
20230707,150900,2239502250,25350,25350,25350,25350,95
|
|
20230707,150800,2237094000,25350,25350,25350,25350,85
|
|
20230707,150700,2234939250,25350,25350,25350,25300,43
|
|
20230707,150600,2233849700,25350,25350,25350,25350,48
|
|
20230707,150500,2232632900,25350,25350,25350,25300,292
|
|
20230707,150400,2225241200,25350,25350,25350,25300,33
|
|
20230707,150300,2224405200,25350,25300,25350,25300,32
|
|
20230707,150200,2223594950,25300,25350,25350,25250,31
|
|
20230707,150100,2222810400,25300,25250,25350,25250,89
|
|
20230707,150000,2220561300,25250,25300,25350,25250,703
|
|
20230707,145900,2202767450,25300,25300,25350,25300,226
|
|
20230707,145800,2197038500,25300,25300,25300,25300,166
|
|
20230707,145700,2192838700,25300,25300,25300,25300,0
|
|
20230707,145600,2192838700,25300,25300,25300,25300,71
|
|
20230707,145500,2191042400,25300,25350,25350,25300,374
|
|
20230707,145400,2181574700,25350,25400,25400,25350,95
|
|
20230707,145300,2179162950,25350,25350,25350,25300,634
|
|
20230707,145200,2163116800,25400,25400,25400,25400,19
|
|
20230707,145100,2162634200,25350,25400,25400,25300,103
|
|
20230707,145000,2160022700,25400,25350,25400,25300,446
|
|
20230707,144900,2148716700,25350,25350,25350,25350,74
|
|
20230707,144800,2146840800,25350,25350,25350,25350,255
|
|
20230707,144700,2140376550,25350,25350,25350,25350,86
|
|
20230707,144600,2138196450,25350,25300,25350,25300,73
|
|
20230707,144500,2136346100,25350,25350,25350,25350,251
|
|
20230707,144400,2129983250,25350,25350,25400,25350,207
|
|
20230707,144300,2124731600,25350,25350,25400,25350,199
|
|
20230707,144200,2119685950,25400,25400,25400,25350,193
|
|
20230707,144100,2114787750,25400,25350,25400,25350,242
|
|
20230707,144000,2108652900,25400,25300,25400,25300,910
|
|
20230707,143900,2085588700,25300,25250,25300,25250,101
|
|
20230707,143800,2083033450,25300,25250,25300,25250,80
|
|
20230707,143700,2081009750,25300,25300,25300,25300,70
|
|
20230707,143600,2079238750,25300,25250,25300,25250,111
|
|
20230707,143500,2076430600,25300,25300,25300,25300,72
|
|
20230707,143400,2074609000,25250,25250,25250,25250,1
|
|
20230707,143300,2074583750,25300,25300,25300,25250,568
|
|
20230707,143200,2060214200,25300,25350,25400,25300,309
|
|
20230707,143100,2052382500,25400,25400,25400,25350,133
|
|
20230707,143000,2049007950,25400,25400,25400,25300,10
|
|
20230707,142900,2048754650,25350,25350,25400,25300,529
|
|
20230707,142800,2035344500,25400,25400,25400,25400,224
|
|
20230707,142700,2029654900,25350,25400,25400,25350,183
|
|
20230707,142600,2025011700,25400,25400,25400,25400,88
|
|
20230707,142500,2022776500,25400,25350,25400,25300,427
|
|
20230707,142400,2011935700,25350,25300,25350,25300,107
|
|
20230707,142300,2009223300,25300,25350,25350,25300,387
|
|
20230707,142200,1999412900,25300,25350,25350,25300,353
|
|
20230707,142100,1990467500,25300,25350,25350,25300,242
|
|
20230707,142000,1984334050,25350,25300,25350,25300,217
|
|
20230707,141900,1978840400,25300,25300,25300,25300,90
|
|
20230707,141800,1976563400,25250,25250,25300,25250,160
|
|
20230707,141700,1972515650,25300,25250,25300,25250,447
|
|
20230707,141600,1961206600,25300,25300,25300,25250,156
|
|
20230707,141500,1957261550,25300,25250,25300,25250,206
|
|
20230707,141400,1952050550,25250,25300,25300,25250,74
|
|
20230707,141300,1950178650,25250,25250,25300,25250,93
|
|
20230707,141200,1947826050,25250,25250,25250,25250,5
|
|
20230707,141100,1947699800,25250,25250,25250,25200,70
|
|
20230707,141000,1945932600,25250,25250,25250,25250,66
|
|
20230707,140900,1944266100,25200,25250,25250,25200,95
|
|
20230707,140800,1941868850,25200,25200,25250,25200,187
|
|
20230707,140700,1937150150,25200,25200,25250,25200,134
|
|
20230707,140600,1933769100,25200,25200,25200,25200,85
|
|
20230707,140500,1931627100,25200,25200,25250,25200,81
|
|
20230707,140400,1929582400,25200,25200,25250,25200,79
|
|
20230707,140300,1927588350,25200,25200,25200,25200,75
|
|
20230707,140200,1925698350,25200,25200,25200,25200,111
|
|
20230707,140100,1922901150,25200,25250,25250,25200,98
|
|
20230707,140000,1920426900,25250,25200,25250,25200,145
|
|
20230707,135900,1916767050,25200,25200,25250,25200,322
|
|
20230707,135800,1908640150,25200,25150,25200,25150,81
|
|
20230707,135700,1906599650,25150,25150,25150,25150,125
|
|
20230707,135600,1903455900,25150,25200,25200,25150,417
|
|
20230707,135500,1892947600,25200,25200,25250,25200,75
|
|
20230707,135400,1891053950,25200,25200,25200,25200,3
|
|
20230707,135300,1890978350,25250,25250,25250,25250,86
|
|
20230707,135200,1888806850,25250,25200,25250,25200,65
|
|
20230707,135100,1887165650,25200,25200,25250,25200,144
|
|
20230707,135000,1883533050,25200,25250,25250,25200,28
|
|
20230707,134900,1882826500,25250,25200,25250,25200,99
|
|
20230707,134800,1880327400,25200,25200,25250,25200,116
|
|
20230707,134700,1877400050,25250,25300,25300,25250,146
|
|
20230707,134600,1873710150,25250,25250,25250,25250,82
|
|
20230707,134500,1871639650,25200,25200,25200,25200,8
|
|
20230707,134400,1871438050,25250,25250,25300,25250,71
|
|
20230707,134300,1869645200,25300,25200,25300,25200,252
|
|
20230707,134200,1863289250,25200,25250,25250,25200,92
|
|
20230707,134100,1860967450,25250,25250,25250,25250,2
|
|
20230707,134000,1860916950,25200,25250,25250,25200,132
|
|
20230707,133900,1857584500,25250,25250,25250,25250,75
|
|
20230707,133800,1855690750,25250,25250,25250,25250,84
|
|
20230707,133700,1853569750,25200,25200,25200,25200,13
|
|
20230707,133600,1853242150,25250,25250,25250,25250,1
|
|
20230707,133500,1853216900,25200,25200,25200,25200,79
|
|
20230707,133400,1851226100,25200,25200,25250,25150,141
|
|
20230707,133300,1847670350,25200,25200,25200,25200,74
|
|
20230707,133200,1845805550,25150,25150,25200,25150,13
|
|
20230707,133100,1845478500,25200,25200,25200,25200,96
|
|
20230707,133000,1843059300,25200,25250,25250,25150,107
|
|
20230707,132900,1840359600,25250,25200,25250,25200,162
|
|
20230707,132800,1836274050,25200,25200,25200,25150,29
|
|
20230707,132700,1835543950,25200,25150,25200,25150,166
|
|
20230707,132600,1831365300,25200,25200,25200,25200,220
|
|
20230707,132500,1825821300,25200,25200,25200,25100,301
|
|
20230707,132400,1818242350,25200,25150,25200,25150,78
|
|
20230707,132300,1816280550,25200,25200,25200,25100,46
|
|
20230707,132200,1815122000,25250,25200,25250,25200,120
|
|
20230707,132100,1812092600,25200,25200,25200,25200,858
|
|
20230707,132000,1790471000,25150,25100,25150,25100,90
|
|
20230707,131900,1788207650,25100,25100,25100,25100,0
|
|
20230707,131800,1788207650,25100,25100,25100,25100,20
|
|
20230707,131700,1787705650,25100,25100,25100,25100,0
|
|
20230707,131600,1787705650,25100,25100,25100,25050,7
|
|
20230707,131500,1787530100,25000,25100,25100,25000,3
|
|
20230707,131400,1787455000,25100,25050,25100,25050,30
|
|
20230707,131300,1786702100,25100,25050,25100,25050,295
|
|
20230707,131200,1779297900,25050,25100,25100,25050,2
|
|
20230707,131100,1779247750,25050,25050,25050,25050,26
|
|
20230707,131000,1778596450,25050,25050,25050,25050,120
|
|
20230707,130900,1775590450,25050,25050,25050,25000,132
|
|
20230707,130800,1772284600,25050,25050,25050,25050,1
|
|
20230707,130700,1772259550,25000,25050,25050,25000,19
|
|
20230707,130600,1771783650,25000,25000,25000,25000,2
|
|
20230707,130500,1771733650,25000,25000,25000,25000,19
|
|
20230707,130400,1771258650,25050,25050,25050,25050,34
|
|
20230707,130300,1770406950,25000,25000,25000,25000,0
|
|
20230707,130200,1770406950,25000,25050,25050,25000,38
|
|
20230707,130100,1769455250,25050,25050,25050,25050,2
|
|
20230707,130000,1769405150,25050,25050,25100,25050,73
|
|
20230707,125900,1767576450,25050,25050,25050,25050,77
|
|
20230707,125800,1765647600,25050,25100,25100,25050,207
|
|
20230707,125700,1760452000,25050,25050,25050,25000,81
|
|
20230707,125600,1758423000,25050,25050,25050,25050,34
|
|
20230707,125500,1757571300,25000,25000,25000,25000,93
|
|
20230707,125400,1755246300,25050,25050,25050,25050,0
|
|
20230707,125300,1755246300,25050,25050,25050,25050,20
|
|
20230707,125200,1754745300,25000,25000,25050,25000,30
|
|
20230707,125100,1753995250,25000,25000,25000,25000,11
|
|
20230707,125000,1753720250,25050,25050,25050,25050,14
|
|
20230707,124900,1753369550,25050,25050,25050,25050,5
|
|
20230707,124800,1753244300,25050,25000,25050,25000,106
|
|
20230707,124700,1750594000,25100,25050,25100,25050,43
|
|
20230707,124600,1749514850,25050,25050,25050,25050,26
|
|
20230707,124500,1748863550,25000,25050,25050,25000,7
|
|
20230707,124400,1748688500,25050,25050,25100,25000,12
|
|
20230707,124300,1748388000,25000,25000,25000,25000,50
|
|
20230707,124200,1747138000,25100,25000,25100,25000,32
|
|
20230707,124100,1746335750,25000,25000,25000,25000,7
|
|
20230707,124000,1746160750,25050,25050,25050,25050,1
|
|
20230707,123900,1746135700,25050,24950,25050,24950,31
|
|
20230707,123800,1745360850,24950,24950,24950,24950,10
|
|
20230707,123700,1745111350,24950,24950,25000,24950,29
|
|
20230707,123600,1744386500,25000,25000,25000,25000,2
|
|
20230707,123500,1744336500,25000,24950,25000,24950,18
|
|
20230707,123400,1743886750,24950,24950,24950,24950,0
|
|
20230707,123300,1743886750,24950,24950,24950,24950,0
|
|
20230707,123200,1743886750,24950,25000,25000,24950,178
|
|
20230707,123100,1739445550,25000,25050,25050,25000,185
|
|
20230707,123000,1734820500,25000,25000,25000,25000,3
|
|
20230707,122900,1734745500,25050,25000,25050,25000,26
|
|
20230707,122800,1734095200,25000,25000,25050,25000,6
|
|
20230707,122700,1733945150,25000,25000,25000,25000,0
|
|
20230707,122600,1733945150,25000,25000,25000,25000,0
|
|
20230707,122500,1733945150,25000,25050,25050,25000,47
|
|
20230707,122400,1732768100,25050,25050,25100,25050,22
|
|
20230707,122300,1732216100,25050,25050,25050,25050,4
|
|
20230707,122200,1732115900,25050,25000,25100,25000,85
|
|
20230707,122100,1729990550,24950,25000,25000,24950,42
|
|
20230707,122000,1728940800,25000,25000,25000,25000,5
|
|
20230707,121900,1728815800,24950,24950,24950,24950,29
|
|
20230707,121800,1728092250,24950,24950,24950,24950,0
|
|
20230707,121700,1728092250,24950,24950,24950,24950,3
|
|
20230707,121600,1728017400,24950,24950,24950,24950,6
|
|
20230707,121500,1727867700,24950,24900,24950,24900,86
|
|
20230707,121400,1725726100,24900,24950,24950,24900,157
|
|
20230707,121300,1721816750,24950,24950,24950,24950,5
|
|
20230707,121200,1721692000,24900,25000,25000,24900,23
|
|
20230707,121100,1721118200,24950,24950,24950,24950,90
|
|
20230707,121000,1718872700,24900,24950,24950,24900,338
|
|
20230707,120900,1710449750,24950,25000,25000,24950,21
|
|
20230707,120800,1709925200,24950,24950,24950,24950,136
|
|
20230707,120700,1706532000,24900,24900,24900,24900,4
|
|
20230707,120600,1706432400,24900,24950,24950,24900,14
|
|
20230707,120500,1706083250,24950,24950,24950,24950,4
|
|
20230707,120400,1705983450,25000,24900,25000,24900,1104
|
|
20230707,120300,1678493600,24950,24950,24950,24950,1
|
|
20230707,120200,1678468650,24950,24900,24950,24900,2
|
|
20230707,120100,1678418800,24900,24950,24950,24900,54
|
|
20230707,120000,1677071550,24900,24900,24900,24900,72
|
|
20230707,115900,1675278750,24900,24950,24950,24900,268
|
|
20230707,115800,1668595150,24950,24950,24950,24950,91
|
|
20230707,115700,1666324700,24950,24950,24950,24950,4
|
|
20230707,115600,1666224900,25000,25000,25000,24950,79
|
|
20230707,115500,1664252900,25000,25000,25000,25000,64
|
|
20230707,115400,1662652900,25000,25000,25000,25000,74
|
|
20230707,115300,1660802900,25000,25050,25050,25000,12
|
|
20230707,115200,1660502800,25000,25050,25050,25000,61
|
|
20230707,115100,1658977750,25000,25000,25000,25000,20
|
|
20230707,115000,1658477750,25000,25050,25050,25000,518
|
|
20230707,114900,1645527650,25000,25000,25000,25000,0
|
|
20230707,114800,1645527650,25000,25000,25100,25000,62
|
|
20230707,114700,1643977550,25000,25050,25050,25000,205
|
|
20230707,114600,1638842350,25050,25050,25050,25050,10
|
|
20230707,114500,1638591850,25050,25050,25100,25050,99
|
|
20230707,114400,1636110350,25100,25100,25100,25100,1
|
|
20230707,114300,1636085250,25100,25100,25100,25100,26
|
|
20230707,114200,1635432650,25100,25100,25100,25100,26
|
|
20230707,114100,1634780050,25100,25100,25100,25100,56
|
|
20230707,114000,1633374450,25100,25100,25100,25100,0
|
|
20230707,113900,1633374450,25100,25100,25100,25100,92
|
|
20230707,113800,1631065250,25100,25100,25100,25100,22
|
|
20230707,113700,1630513050,25100,25100,25100,25100,123
|
|
20230707,113600,1627425750,25100,25050,25100,25050,5
|
|
20230707,113500,1627300450,25050,25100,25100,25050,35
|
|
20230707,113400,1626422000,25150,25200,25200,25150,83
|
|
20230707,113300,1624334500,25200,25150,25250,25150,181
|
|
20230707,113200,1619770150,25150,25150,25350,25100,107
|
|
20230707,113100,1617083150,25150,25200,25200,25150,323
|
|
20230707,113000,1608954550,25300,25350,25400,25250,191
|
|
20230707,112900,1604117650,25450,25250,25450,25250,195
|
|
20230707,112800,1599173550,25250,25400,25400,25250,275
|
|
20230707,112700,1592211050,25400,25400,25400,25400,123
|
|
20230707,112600,1589086850,25350,25250,25400,25200,197
|
|
20230707,112500,1584103050,25250,25300,25400,25250,452
|
|
20230707,112400,1572653950,25250,25400,25400,25250,183
|
|
20230707,112300,1568014600,25450,25300,25450,25300,247
|
|
20230707,112200,1561755400,25200,25350,25350,25200,314
|
|
20230707,112100,1553817450,25350,25250,25350,25250,184
|
|
20230707,112000,1549159050,25400,25350,25400,25300,350
|
|
20230707,111900,1540291150,25300,25350,25350,25300,194
|
|
20230707,111800,1535373400,25450,25450,25450,25450,124
|
|
20230707,111700,1532217600,25500,25550,25550,25400,199
|
|
20230707,111600,1527148400,25500,25500,25550,25450,580
|
|
20230707,111500,1512371450,25450,25400,25500,25400,305
|
|
20230707,111400,1504607050,25350,25300,25450,25300,1410
|
|
20230707,111300,1468840400,25250,25250,25300,25250,398
|
|
20230707,111200,1458777600,25300,25100,25300,25100,1135
|
|
20230707,111100,1430180200,25100,25100,25100,25050,509
|
|
20230707,111000,1417407300,25050,24950,25050,24950,543
|
|
20230707,110900,1403824050,24950,25000,25000,24950,571
|
|
20230707,110800,1389552450,24950,24950,25000,24950,187
|
|
20230707,110700,1384880600,25000,24900,25000,24900,290
|
|
20230707,110600,1377645550,24950,24950,24950,24900,211
|
|
20230707,110500,1372384600,24950,24900,24950,24900,130
|
|
20230707,110400,1369141400,24900,24950,24950,24900,144
|
|
20230707,110300,1365555750,24900,24900,24900,24900,6
|
|
20230707,110200,1365406350,24900,24900,24900,24850,112
|
|
20230707,110100,1362622950,24900,24900,24900,24900,144
|
|
20230707,110000,1359037350,24900,24950,24950,24900,219
|
|
20230707,105900,1353584200,24900,24900,24900,24900,587
|
|
20230707,105800,1338967900,24900,24950,25000,24900,141
|
|
20230707,105700,1335452000,24950,24950,24950,24950,21
|
|
20230707,105600,1334928050,24950,24950,24950,24950,156
|
|
20230707,105500,1331035850,24900,24900,24900,24900,64
|
|
20230707,105400,1329442250,24900,24950,24950,24900,37
|
|
20230707,105300,1328519250,24900,24900,24900,24900,72
|
|
20230707,105200,1326726450,24950,24950,24950,24950,27
|
|
20230707,105100,1326052800,24900,24950,24950,24900,126
|
|
20230707,105000,1322914900,24950,24900,24950,24900,113
|
|
20230707,104900,1320101150,24900,24900,24900,24900,154
|
|
20230707,104800,1316266550,24900,24950,24950,24900,100
|
|
20230707,104700,1313776500,24900,24900,24950,24900,133
|
|
20230707,104600,1310464200,24900,24950,24950,24900,120
|
|
20230707,104500,1307473450,24900,24950,24950,24900,2513
|
|
20230707,104400,1244848950,24950,24950,25000,24950,67
|
|
20230707,104300,1243177250,25000,25000,25000,25000,569
|
|
20230707,104200,1228952250,25000,24950,25000,24950,213
|
|
20230707,104100,1223637850,24950,24950,24950,24950,55
|
|
20230707,104000,1222265600,24950,25000,25000,24950,72
|
|
20230707,103900,1220468650,24950,24950,24950,24950,6
|
|
20230707,103800,1220318950,24950,24950,25000,24950,127
|
|
20230707,103700,1217147200,24950,25000,25000,24950,77
|
|
20230707,103600,1215225300,25000,25000,25050,25000,844
|
|
20230707,103500,1194124300,25000,25000,25000,25000,54
|
|
20230707,103400,1192774300,25000,25000,25000,25000,64
|
|
20230707,103300,1191174300,25050,25050,25050,25000,760
|
|
20230707,103200,1172174000,25000,25050,25050,25000,69
|
|
20230707,103100,1170448500,25050,25000,25050,25000,80
|
|
20230707,103000,1168447500,25000,25000,25000,25000,5
|
|
20230707,102900,1168322500,25050,25000,25050,25000,70
|
|
20230707,102800,1166572000,25050,25050,25050,25050,1
|
|
20230707,102700,1166546950,25050,25050,25050,25000,67
|
|
20230707,102600,1164871750,25050,25050,25050,25050,840
|
|
20230707,102500,1143829750,25100,25050,25100,25050,62
|
|
20230707,102400,1142276550,25050,25100,25100,25050,2
|
|
20230707,102300,1142226400,25050,25050,25050,25050,134
|
|
20230707,102200,1138869700,25050,25100,25100,25050,7
|
|
20230707,102100,1138694300,25050,25100,25100,25050,3
|
|
20230707,102000,1138619100,25100,25150,25150,25100,188
|
|
20230707,101900,1133900150,25100,25100,25100,25100,74
|
|
20230707,101800,1132042750,25100,25100,25100,25100,153
|
|
20230707,101700,1128202450,25100,25100,25100,25100,50
|
|
20230707,101600,1126947450,25100,25300,25300,25100,97
|
|
20230707,101500,1124511550,25100,25150,25150,25100,40
|
|
20230707,101400,1123505700,25150,25250,25250,25150,70
|
|
20230707,101300,1121740500,25250,25100,25250,25100,74
|
|
20230707,101200,1119877050,25150,25150,25200,25150,63
|
|
20230707,101100,1118292550,25200,25200,25200,25200,37
|
|
20230707,101000,1117360150,25250,25000,25250,25000,357
|
|
20230707,100900,1108397350,25050,25000,25050,25000,167
|
|
20230707,100800,1104219750,25000,25000,25050,24950,271
|
|
20230707,100700,1097444200,25000,24950,25000,24950,286
|
|
20230707,100600,1090308200,24950,25000,25000,24950,134
|
|
20230707,100500,1086963850,25000,24900,25000,24900,335
|
|
20230707,100400,1078610000,24900,24900,24900,24900,167
|
|
20230707,100300,1074451700,24900,24950,24950,24900,179
|
|
20230707,100200,1069990250,24950,25000,25000,24950,109
|
|
20230707,100100,1067265450,25000,25000,25000,24950,3
|
|
20230707,100000,1067190500,24950,24950,25000,24950,12
|
|
20230707,095900,1066890850,25050,24900,25050,24900,360
|
|
20230707,095800,1057926050,24850,24900,24900,24850,865
|
|
20230707,095700,1036407050,24900,24950,24950,24900,1107
|
|
20230707,095600,1008792400,24950,25050,25050,24950,1929
|
|
20230707,095500,960562000,25000,25000,25050,25000,579
|
|
20230707,095400,946072050,25050,25050,25050,25050,28
|
|
20230707,095300,945370650,25050,25050,25050,25050,60
|
|
20230707,095200,943867650,25050,25050,25050,25050,62
|
|
20230707,095100,942314550,25050,25050,25050,25050,100
|
|
20230707,095000,939809550,25000,25050,25050,25000,669
|
|
20230707,094900,923078350,25050,25000,25100,25000,49
|
|
20230707,094800,921850950,25000,25050,25050,25000,481
|
|
20230707,094700,909814500,25050,25050,25050,25050,90
|
|
20230707,094600,907560000,25050,25150,25150,25050,64
|
|
20230707,094500,905956500,25050,25050,25050,25050,1000
|
|
20230707,094400,880906500,25200,25150,25200,25050,314
|
|
20230707,094300,873040300,25100,25100,25150,25050,256
|
|
20230707,094200,866621950,25100,25100,25100,25100,85
|
|
20230707,094100,864488450,25100,25200,25200,25100,916
|
|
20230707,094000,841494500,25250,25250,25250,25250,38
|
|
20230707,093900,840535000,25200,25150,25200,25150,168
|
|
20230707,093800,836304450,25150,25150,25200,25100,108
|
|
20230707,093700,833590450,25250,25150,25250,25150,247
|
|
20230707,093600,827367550,25150,25100,25150,25100,31
|
|
20230707,093500,826589150,25100,25150,25200,25100,95
|
|
20230707,093400,824201900,25200,25200,25200,25200,10
|
|
20230707,093300,823949900,25150,25150,25200,25100,79
|
|
20230707,093200,821963500,25100,25100,25100,25100,214
|
|
20230707,093100,816592100,25100,25150,25150,25100,1449
|
|
20230707,093000,780179600,25200,25250,25250,25150,676
|
|
20230707,092900,763145400,25350,25200,25350,25200,789
|
|
20230707,092800,743240600,25200,25250,25250,25200,150
|
|
20230707,092700,739460500,25200,25300,25300,25200,436
|
|
20230707,092600,728439150,25300,25200,25300,25150,481
|
|
20230707,092500,716314600,25150,25150,25200,25100,597
|
|
20230707,092400,701317450,25100,25150,25200,25100,1294
|
|
20230707,092300,668785500,25200,25200,25200,25150,574
|
|
20230707,092200,654347050,25200,25150,25200,25050,3796
|
|
20230707,092100,558962200,25300,25300,25300,25150,1438
|
|
20230707,092000,522666450,25300,25350,25350,25300,1179
|
|
20230707,091900,492791650,25400,25400,25400,25400,222
|
|
20230707,091800,487152850,25450,25400,25450,25400,201
|
|
20230707,091700,482047300,25450,25450,25450,25350,338
|
|
20230707,091600,473463200,25450,25500,25500,25350,857
|
|
20230707,091500,451652700,25500,25600,25600,25500,557
|
|
20230707,091400,437432250,25600,25650,25650,25600,604
|
|
20230707,091300,421957500,25600,25650,25650,25550,682
|
|
20230707,091200,404494500,25650,25600,25700,25500,1567
|
|
20230707,091100,364390050,25600,25700,25750,25600,664
|
|
20230707,091000,347334000,25700,25850,25850,25700,1654
|
|
20230707,090900,304786000,25800,25800,25850,25800,1503
|
|
20230707,090800,265984150,25800,25750,25800,25700,550
|
|
20230707,090700,251828800,25750,25700,25750,25700,2362
|
|
20230707,090600,191094300,25700,25650,25700,25650,471
|
|
20230707,090500,178999950,25650,25600,25650,25600,477
|
|
20230707,090400,166766850,25600,25550,25650,25550,1482
|
|
20230707,090300,128843050,25550,25700,25700,25500,507
|
|
20230707,090200,115881750,25700,25750,25750,25700,630
|
|
20230707,090100,99670300,25750,25500,25750,25500,352
|
|
20230707,090000,90667900,25450,25700,25700,25450,2952
|