577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183400,9863908250,25150,25150,25150,25150,9219
|
|
20230717,183300,9863908250,25150,25150,25150,25150,0
|
|
20230717,183200,9863908250,25150,25150,25150,25150,0
|
|
20230717,183100,9863908250,25150,25150,25150,25150,0
|
|
20230717,183000,9863908250,25150,25150,25150,25150,0
|
|
20230717,182900,9863908250,25150,25150,25150,25150,0
|
|
20230717,182800,9863908250,25150,25150,25150,25150,0
|
|
20230717,182700,9863908250,25150,25150,25150,25150,0
|
|
20230717,182600,9863908250,25150,25150,25150,25150,0
|
|
20230717,182500,9863908250,25150,25150,25150,25150,0
|
|
20230717,182400,9863908250,25150,25150,25150,25150,0
|
|
20230717,182300,9863908250,25150,25150,25150,25150,0
|
|
20230717,182200,9863908250,25150,25150,25150,25150,0
|
|
20230717,182100,9863908250,25150,25150,25150,25150,0
|
|
20230717,182000,9863908250,25150,25150,25150,25150,0
|
|
20230717,181900,9863908250,25150,25150,25150,25150,0
|
|
20230717,181800,9863908250,25150,25150,25150,25150,0
|
|
20230717,181700,9863908250,25150,25150,25150,25150,0
|
|
20230717,181600,9863908250,25150,25150,25150,25150,0
|
|
20230717,181500,9863908250,25150,25150,25150,25150,0
|
|
20230717,181400,9863908250,25150,25150,25150,25150,0
|
|
20230717,181300,9863908250,25150,25150,25150,25150,0
|
|
20230717,181200,9863908250,25150,25150,25150,25150,0
|
|
20230717,181100,9863908250,25150,25150,25150,25150,0
|
|
20230717,181000,9863908250,25150,25150,25150,25150,0
|
|
20230717,180900,9863908250,25150,25150,25150,25150,0
|
|
20230717,180800,9863908250,25150,25150,25150,25150,0
|
|
20230717,180700,9863908250,25150,25150,25150,25150,0
|
|
20230717,180600,9863908250,25150,25150,25150,25150,0
|
|
20230717,180500,9863908250,25150,25150,25150,25150,0
|
|
20230717,180400,9863908250,25150,25150,25150,25150,9219
|
|
20230717,180300,9863908250,25150,25150,25150,25150,0
|
|
20230717,180200,9863908250,25150,25150,25150,25150,0
|
|
20230717,180100,9863908250,25150,25150,25150,25150,0
|
|
20230717,180000,9863908250,25150,25150,25150,25150,0
|
|
20230717,175900,9863908250,25150,25150,25150,25150,0
|
|
20230717,175800,9863908250,25150,25150,25150,25150,0
|
|
20230717,175700,9863908250,25150,25150,25150,25150,0
|
|
20230717,175600,9863908250,25150,25150,25150,25150,0
|
|
20230717,175500,9863908250,25150,25150,25150,25150,0
|
|
20230717,175400,9863908250,25150,25150,25150,25150,0
|
|
20230717,175300,9863908250,25150,25150,25150,25150,0
|
|
20230717,175200,9863908250,25150,25150,25150,25150,0
|
|
20230717,175100,9863908250,25150,25150,25150,25150,0
|
|
20230717,175000,9863908250,25150,25150,25150,25150,0
|
|
20230717,174900,9863908250,25150,25150,25150,25150,0
|
|
20230717,174800,9863908250,25150,25150,25150,25150,0
|
|
20230717,174700,9863908250,25150,25150,25150,25150,0
|
|
20230717,174600,9863908250,25150,25150,25150,25150,0
|
|
20230717,174500,9863908250,25150,25150,25150,25150,0
|
|
20230717,174400,9863908250,25150,25150,25150,25150,0
|
|
20230717,174300,9863908250,25150,25150,25150,25150,0
|
|
20230717,174200,9863908250,25150,25150,25150,25150,0
|
|
20230717,174100,9863908250,25150,25150,25150,25150,0
|
|
20230717,174000,9863908250,25150,25150,25150,25150,0
|
|
20230717,173900,9863908250,25150,25150,25150,25150,0
|
|
20230717,173800,9863908250,25150,25150,25150,25150,0
|
|
20230717,173700,9863908250,25150,25150,25150,25150,0
|
|
20230717,173600,9863908250,25150,25150,25150,25150,0
|
|
20230717,173500,9863908250,25150,25150,25150,25150,0
|
|
20230717,173400,9863908250,25150,25150,25150,25150,9219
|
|
20230717,173300,9863908250,25150,25150,25150,25150,0
|
|
20230717,173200,9863908250,25150,25150,25150,25150,0
|
|
20230717,173100,9863908250,25150,25150,25150,25150,0
|
|
20230717,173000,9863908250,25150,25150,25150,25150,0
|
|
20230717,172900,9863908250,25150,25150,25150,25150,0
|
|
20230717,172800,9863908250,25150,25150,25150,25150,0
|
|
20230717,172700,9863908250,25150,25150,25150,25150,0
|
|
20230717,172600,9863908250,25150,25150,25150,25150,0
|
|
20230717,172500,9863908250,25150,25150,25150,25150,0
|
|
20230717,172400,9863908250,25150,25150,25150,25150,0
|
|
20230717,172300,9863908250,25150,25150,25150,25150,0
|
|
20230717,172200,9863908250,25150,25150,25150,25150,0
|
|
20230717,172100,9863908250,25150,25150,25150,25150,0
|
|
20230717,172000,9863908250,25150,25150,25150,25150,0
|
|
20230717,171900,9863908250,25150,25150,25150,25150,0
|
|
20230717,171800,9863908250,25150,25150,25150,25150,0
|
|
20230717,171700,9863908250,25150,25150,25150,25150,0
|
|
20230717,171600,9863908250,25150,25150,25150,25150,0
|
|
20230717,171500,9863908250,25150,25150,25150,25150,0
|
|
20230717,171400,9863908250,25150,25150,25150,25150,0
|
|
20230717,171300,9863908250,25150,25150,25150,25150,0
|
|
20230717,171200,9863908250,25150,25150,25150,25150,0
|
|
20230717,171100,9863908250,25150,25150,25150,25150,0
|
|
20230717,171000,9863908250,25150,25150,25150,25150,0
|
|
20230717,170900,9863908250,25150,25150,25150,25150,0
|
|
20230717,170800,9863908250,25150,25150,25150,25150,0
|
|
20230717,170700,9863908250,25150,25150,25150,25150,0
|
|
20230717,170600,9863908250,25150,25150,25150,25150,0
|
|
20230717,170500,9863908250,25150,25150,25150,25150,0
|
|
20230717,170400,9863908250,25150,25150,25150,25150,9219
|
|
20230717,170300,9863908250,25150,25150,25150,25150,0
|
|
20230717,170200,9863908250,25150,25150,25150,25150,0
|
|
20230717,170100,9863908250,25150,25150,25150,25150,0
|
|
20230717,170000,9863908250,25150,25150,25150,25150,0
|
|
20230717,165900,9863908250,25150,25150,25150,25150,0
|
|
20230717,165800,9863908250,25150,25150,25150,25150,0
|
|
20230717,165700,9863908250,25150,25150,25150,25150,0
|
|
20230717,165600,9863908250,25150,25150,25150,25150,0
|
|
20230717,165500,9863908250,25150,25150,25150,25150,0
|
|
20230717,165400,9863908250,25150,25150,25150,25150,0
|
|
20230717,165300,9863908250,25150,25150,25150,25150,0
|
|
20230717,165200,9863908250,25150,25150,25150,25150,0
|
|
20230717,165100,9863908250,25150,25150,25150,25150,0
|
|
20230717,165000,9863908250,25150,25150,25150,25150,0
|
|
20230717,164900,9863908250,25150,25150,25150,25150,0
|
|
20230717,164800,9863908250,25150,25150,25150,25150,0
|
|
20230717,164700,9863908250,25150,25150,25150,25150,0
|
|
20230717,164600,9863908250,25150,25150,25150,25150,0
|
|
20230717,164500,9863908250,25150,25150,25150,25150,0
|
|
20230717,164400,9863908250,25150,25150,25150,25150,0
|
|
20230717,164300,9863908250,25150,25150,25150,25150,0
|
|
20230717,164200,9863908250,25150,25150,25150,25150,0
|
|
20230717,164100,9863908250,25150,25150,25150,25150,0
|
|
20230717,164000,9863908250,25150,25150,25150,25150,0
|
|
20230717,163900,9863908250,25150,25150,25150,25150,0
|
|
20230717,163800,9863908250,25150,25150,25150,25150,0
|
|
20230717,163700,9863908250,25150,25150,25150,25150,0
|
|
20230717,163600,9863908250,25150,25150,25150,25150,0
|
|
20230717,163500,9863908250,25150,25150,25150,25150,0
|
|
20230717,163400,9863908250,25150,25150,25150,25150,9219
|
|
20230717,163300,9863908250,25150,25150,25150,25150,0
|
|
20230717,163200,9863908250,25150,25150,25150,25150,0
|
|
20230717,163100,9863908250,25150,25150,25150,25150,0
|
|
20230717,163000,9863908250,25150,25150,25150,25150,0
|
|
20230717,162900,9863908250,25150,25150,25150,25150,0
|
|
20230717,162800,9863908250,25150,25150,25150,25150,0
|
|
20230717,162700,9863908250,25150,25150,25150,25150,0
|
|
20230717,162600,9863908250,25150,25150,25150,25150,0
|
|
20230717,162500,9863908250,25150,25150,25150,25150,0
|
|
20230717,162400,9863908250,25150,25150,25150,25150,0
|
|
20230717,162300,9863908250,25150,25150,25150,25150,0
|
|
20230717,162200,9863908250,25150,25150,25150,25150,0
|
|
20230717,162100,9863908250,25150,25150,25150,25150,0
|
|
20230717,162000,9863908250,25150,25150,25150,25150,0
|
|
20230717,161900,9863908250,25150,25150,25150,25150,0
|
|
20230717,161800,9863908250,25150,25150,25150,25150,0
|
|
20230717,161700,9863908250,25150,25150,25150,25150,0
|
|
20230717,161600,9863908250,25150,25150,25150,25150,0
|
|
20230717,161500,9863908250,25150,25150,25150,25150,0
|
|
20230717,161400,9863908250,25150,25150,25150,25150,0
|
|
20230717,161300,9863908250,25150,25150,25150,25150,0
|
|
20230717,161200,9863908250,25150,25150,25150,25150,0
|
|
20230717,161100,9863908250,25150,25150,25150,25150,0
|
|
20230717,161000,9863908250,25150,25150,25150,25150,0
|
|
20230717,160900,9863908250,25150,25150,25150,25150,0
|
|
20230717,160800,9863908250,25150,25150,25150,25150,0
|
|
20230717,160700,9863908250,25150,25150,25150,25150,0
|
|
20230717,160600,9863908250,25150,25150,25150,25150,0
|
|
20230717,160500,9863908250,25150,25150,25150,25150,0
|
|
20230717,160400,9863908250,25150,25150,25150,25150,9219
|
|
20230717,160300,9863908250,25150,25150,25150,25150,0
|
|
20230717,160200,9863908250,25150,25150,25150,25150,0
|
|
20230717,160100,9863908250,25150,25150,25150,25150,0
|
|
20230717,160000,9863908250,25150,25150,25150,25150,0
|
|
20230717,155900,9863908250,25150,25150,25150,25150,0
|
|
20230717,155800,9863908250,25150,25150,25150,25150,0
|
|
20230717,155700,9863908250,25150,25150,25150,25150,0
|
|
20230717,155600,9863908250,25150,25150,25150,25150,0
|
|
20230717,155500,9863908250,25150,25150,25150,25150,0
|
|
20230717,155400,9863908250,25150,25150,25150,25150,0
|
|
20230717,155300,9863908250,25150,25150,25150,25150,0
|
|
20230717,155200,9863908250,25150,25150,25150,25150,0
|
|
20230717,155100,9863908250,25150,25150,25150,25150,0
|
|
20230717,155000,9863908250,25150,25150,25150,25150,0
|
|
20230717,154900,9863908250,25150,25150,25150,25150,0
|
|
20230717,154800,9863908250,25150,25150,25150,25150,0
|
|
20230717,154700,9863908250,25150,25150,25150,25150,0
|
|
20230717,154600,9863908250,25150,25150,25150,25150,0
|
|
20230717,154500,9863908250,25150,25150,25150,25150,0
|
|
20230717,154400,9863908250,25150,25150,25150,25150,0
|
|
20230717,154300,9863908250,25150,25150,25150,25150,0
|
|
20230717,154200,9863908250,25150,25150,25150,25150,0
|
|
20230717,154100,9863908250,25150,25150,25150,25150,0
|
|
20230717,154000,9863908250,25150,25150,25150,25150,0
|
|
20230717,153900,9863908250,25150,25150,25150,25150,0
|
|
20230717,153800,9863908250,25150,25150,25150,25150,0
|
|
20230717,153700,9863908250,25150,25150,25150,25150,0
|
|
20230717,153600,9863908250,25150,25150,25150,25150,0
|
|
20230717,153500,9863908250,25150,25150,25150,25150,0
|
|
20230717,153400,9863908250,25150,25150,25150,25150,9219
|
|
20230717,153300,9863908250,25150,25150,25150,25150,0
|
|
20230717,153200,9863908250,25150,25150,25150,25150,0
|
|
20230717,153100,9863908250,25150,25150,25150,25150,0
|
|
20230717,153000,9863908250,25150,25150,25150,25150,9219
|
|
20230717,152900,9632050400,25050,25050,25050,25050,0
|
|
20230717,152800,9632050400,25050,25050,25050,25050,0
|
|
20230717,152700,9632050400,25050,25050,25050,25050,0
|
|
20230717,152600,9632050400,25050,25050,25050,25050,0
|
|
20230717,152500,9632050400,25050,25050,25050,25050,0
|
|
20230717,152400,9632050400,25050,25050,25050,25050,0
|
|
20230717,152300,9632050400,25050,25050,25050,25050,0
|
|
20230717,152200,9632050400,25050,25050,25050,25050,0
|
|
20230717,152100,9632050400,25050,25050,25050,25050,0
|
|
20230717,152000,9632050400,25050,25050,25050,25050,0
|
|
20230717,151900,9632050400,25050,25100,25100,25050,331
|
|
20230717,151800,9623748500,25050,25100,25100,25000,840
|
|
20230717,151700,9602695750,25100,25050,25100,25050,1911
|
|
20230717,151600,9554815250,25000,25000,25050,25000,344
|
|
20230717,151500,9546198900,25050,25050,25050,25000,1806
|
|
20230717,151400,9501048550,25000,25050,25050,25000,415
|
|
20230717,151300,9490659750,25050,25050,25050,25000,120
|
|
20230717,151200,9487658750,25050,25000,25050,24950,485
|
|
20230717,151100,9475532750,25000,25050,25050,24950,5857
|
|
20230717,151000,9328967800,25050,25000,25050,25000,106
|
|
20230717,150900,9326317600,25050,25000,25050,25000,6316
|
|
20230717,150800,9168416500,25000,25000,25000,24950,373
|
|
20230717,150700,9159110050,25000,24950,25000,24950,753
|
|
20230717,150600,9140312600,24950,24950,24950,24900,170
|
|
20230717,150500,9136074700,24950,24950,25000,24900,1804
|
|
20230717,150400,9091055850,24950,24900,24950,24900,708
|
|
20230717,150300,9073424550,24900,24950,24950,24900,5
|
|
20230717,150200,9073299900,24950,24900,24950,24900,1289
|
|
20230717,150100,9041189350,24950,24900,24950,24900,1039
|
|
20230717,150000,9015280800,24950,25000,25000,24950,1397
|
|
20230717,145900,8980425600,25000,24950,25000,24950,315
|
|
20230717,145800,8972550750,25000,24950,25000,24950,1719
|
|
20230717,145700,8929655900,24950,24950,24950,24950,1020
|
|
20230717,145600,8904206900,24950,24950,24950,24900,330
|
|
20230717,145500,8895982250,24950,24900,24950,24900,163
|
|
20230717,145400,8891915700,24900,24900,24950,24900,56
|
|
20230717,145300,8890521200,24950,24950,24950,24900,176
|
|
20230717,145200,8886138700,24950,24850,24950,24850,39
|
|
20230717,145100,8885169000,24900,24900,24900,24900,212
|
|
20230717,145000,8879890200,24900,24900,24900,24900,38
|
|
20230717,144900,8878944000,24900,24850,24900,24850,570
|
|
20230717,144800,8864778500,24850,24850,24900,24850,284
|
|
20230717,144700,8857720550,24850,24900,24900,24850,937
|
|
20230717,144600,8834421400,24900,24900,24900,24850,188
|
|
20230717,144500,8829741200,24850,24850,24850,24850,30
|
|
20230717,144400,8828995700,24850,24850,24850,24850,344
|
|
20230717,144300,8820447300,24900,24900,24900,24900,50
|
|
20230717,144200,8819202300,24850,24850,24900,24850,179
|
|
20230717,144100,8814753650,24850,24900,24900,24850,70
|
|
20230717,144000,8813011650,24900,24900,24900,24900,1052
|
|
20230717,143900,8786816850,24900,24900,24900,24900,167
|
|
20230717,143800,8782658550,24900,24900,24900,24900,449
|
|
20230717,143700,8771478450,24900,24900,24900,24900,115
|
|
20230717,143600,8768614950,24900,24900,24900,24900,107
|
|
20230717,143500,8765950650,24900,24900,24900,24900,492
|
|
20230717,143400,8753699850,24900,24900,24900,24900,128
|
|
20230717,143300,8750512650,24900,24900,24900,24850,1300
|
|
20230717,143200,8718146150,24900,24900,24900,24900,90
|
|
20230717,143100,8715905150,24900,24900,24900,24900,866
|
|
20230717,143000,8694341750,24900,24900,24900,24900,92
|
|
20230717,142900,8692050950,24900,24900,24900,24900,56
|
|
20230717,142800,8690656550,24900,24900,24900,24900,0
|
|
20230717,142700,8690656550,24900,24850,24900,24850,2429
|
|
20230717,142600,8630222750,24800,24800,24800,24800,1075
|
|
20230717,142500,8603562750,24800,24850,24850,24800,744
|
|
20230717,142400,8585104750,24850,24850,24900,24850,55
|
|
20230717,142300,8583737950,24900,24850,24900,24850,285
|
|
20230717,142200,8576655650,24850,24900,24900,24850,202
|
|
20230717,142100,8571635100,24900,24800,24900,24800,2455
|
|
20230717,142000,8510650450,24850,24850,24850,24850,20
|
|
20230717,141900,8510153450,24850,24800,24850,24800,66
|
|
20230717,141800,8508513550,24800,24800,24800,24800,50
|
|
20230717,141700,8507273550,24800,24800,24800,24800,1889
|
|
20230717,141600,8460426350,24800,24800,24800,24800,178
|
|
20230717,141500,8456011950,24800,24800,24800,24800,1
|
|
20230717,141400,8455987150,24800,24700,24800,24700,103
|
|
20230717,141300,8453434500,24700,24700,24700,24700,100
|
|
20230717,141200,8450964500,24700,24750,24750,24700,49
|
|
20230717,141100,8449752000,24750,24750,24750,24700,1699
|
|
20230717,141000,8407737700,24800,24800,24800,24800,308
|
|
20230717,140900,8400099300,24800,24800,24800,24800,3
|
|
20230717,140800,8400024900,24750,24750,24750,24750,2
|
|
20230717,140700,8399975400,24750,24750,24750,24750,157
|
|
20230717,140600,8396089650,24750,24750,24750,24750,10
|
|
20230717,140500,8395842150,24800,24800,24800,24800,66
|
|
20230717,140400,8394205350,24800,24800,24800,24800,48
|
|
20230717,140300,8393014950,24800,24700,24800,24700,17
|
|
20230717,140200,8392594900,24750,24750,24750,24750,5
|
|
20230717,140100,8392471150,24750,24750,24750,24750,1
|
|
20230717,140000,8392446400,24750,24750,24800,24700,3564
|
|
20230717,135900,8304363150,24750,24750,24750,24750,593
|
|
20230717,135800,8289686400,24750,24750,24750,24750,34
|
|
20230717,135700,8288844900,24750,24750,24750,24750,0
|
|
20230717,135600,8288844900,24750,24750,24750,24700,178
|
|
20230717,135500,8284439450,24750,24750,24750,24750,190
|
|
20230717,135400,8279736950,24750,24750,24750,24750,1
|
|
20230717,135300,8279712200,24750,24800,24800,24750,38
|
|
20230717,135200,8278771600,24750,24750,24750,24750,116
|
|
20230717,135100,8275900600,24750,24800,24800,24750,1459
|
|
20230717,135000,8239786150,24800,24800,24800,24800,20
|
|
20230717,134900,8239290150,24750,24800,24800,24750,110
|
|
20230717,134800,8236564650,24800,24800,24800,24800,1
|
|
20230717,134700,8236539850,24750,24750,24750,24750,66
|
|
20230717,134600,8234906350,24750,24750,24750,24750,47
|
|
20230717,134500,8233743100,24750,24750,24750,24750,100
|
|
20230717,134400,8231268100,24800,24800,24800,24800,0
|
|
20230717,134300,8231268100,24800,24800,24800,24800,10
|
|
20230717,134200,8231020100,24800,24750,24800,24750,9
|
|
20230717,134100,8230797150,24750,24750,24750,24750,10
|
|
20230717,134000,8230549650,24750,24750,24750,24750,92
|
|
20230717,133900,8228272650,24800,24750,24800,24750,252
|
|
20230717,133800,8222025550,24750,24750,24800,24750,232
|
|
20230717,133700,8216283500,24750,24750,24750,24750,8
|
|
20230717,133600,8216085500,24750,24750,24750,24750,20
|
|
20230717,133500,8215590500,24750,24750,24750,24750,124
|
|
20230717,133400,8212521500,24800,24800,24800,24800,90
|
|
20230717,133300,8210289500,24750,24750,24750,24750,30
|
|
20230717,133200,8209547000,24750,24750,24750,24750,102
|
|
20230717,133100,8207022500,24750,24750,24750,24750,0
|
|
20230717,133000,8207022500,24750,24750,24750,24750,10
|
|
20230717,132900,8206775000,24750,24750,24750,24750,18
|
|
20230717,132800,8206329500,24800,24800,24800,24800,6
|
|
20230717,132700,8206180700,24800,24800,24800,24800,50
|
|
20230717,132600,8204940700,24800,24800,24800,24800,98
|
|
20230717,132500,8202510300,24800,24750,24800,24750,6
|
|
20230717,132400,8202361550,24800,24800,24800,24800,95
|
|
20230717,132300,8200005550,24800,24800,24800,24800,109
|
|
20230717,132200,8197302350,24800,24800,24800,24800,231
|
|
20230717,132100,8191573550,24850,24800,24850,24800,30
|
|
20230717,132000,8190829050,24800,24800,24800,24800,1523
|
|
20230717,131900,8153058650,24800,24800,24800,24800,10
|
|
20230717,131800,8152810650,24800,24750,24800,24750,221
|
|
20230717,131700,8147330850,24750,24750,24750,24750,0
|
|
20230717,131600,8147330850,24750,24750,24750,24750,203
|
|
20230717,131500,8142306600,24750,24750,24750,24750,0
|
|
20230717,131400,8142306600,24750,24750,24750,24750,45
|
|
20230717,131300,8141192850,24800,24800,24800,24800,1
|
|
20230717,131200,8141168050,24800,24800,24800,24800,39
|
|
20230717,131100,8140200850,24800,24800,24800,24800,121
|
|
20230717,131000,8137200050,24800,24800,24800,24800,45
|
|
20230717,130900,8136084050,24800,24800,24800,24750,2670
|
|
20230717,130800,8069892150,24800,24800,24800,24800,54
|
|
20230717,130700,8068552950,24800,24750,24800,24750,591
|
|
20230717,130600,8053921650,24750,24800,24800,24750,165
|
|
20230717,130500,8049835150,24800,24800,24800,24750,173
|
|
20230717,130400,8045550750,24800,24800,24850,24800,111
|
|
20230717,130300,8042793450,24800,24800,24800,24750,231
|
|
20230717,130200,8037064700,24750,24800,24800,24750,1275
|
|
20230717,130100,8005449900,24800,24750,24800,24750,1092
|
|
20230717,130000,7978421400,24800,24800,24800,24800,2
|
|
20230717,125900,7978371800,24800,24900,24900,24750,1198
|
|
20230717,125800,7948658500,24850,24900,24900,24850,175
|
|
20230717,125700,7944304250,24900,24850,24900,24800,1371
|
|
20230717,125600,7910224850,24850,24850,24850,24850,202
|
|
20230717,125500,7905205150,24850,24850,24850,24800,104
|
|
20230717,125400,7902624800,24800,24800,24850,24800,5
|
|
20230717,125300,7902500750,24800,24800,24800,24800,10
|
|
20230717,125200,7902252750,24800,24800,24800,24800,9
|
|
20230717,125100,7902029550,24800,24800,24850,24800,27
|
|
20230717,125000,7901359900,24800,24800,24800,24750,514
|
|
20230717,124900,7888613050,24800,24800,24800,24800,0
|
|
20230717,124800,7888613050,24800,24800,24800,24800,149
|
|
20230717,124700,7884917850,24850,24800,24850,24800,1186
|
|
20230717,124600,7855489050,24800,24750,24800,24750,78
|
|
20230717,124500,7853555950,24750,24750,24750,24750,0
|
|
20230717,124400,7853555950,24750,24750,24750,24750,3
|
|
20230717,124300,7853481700,24800,24700,24800,24700,797
|
|
20230717,124200,7833770900,24700,24750,24750,24700,185
|
|
20230717,124100,7829195250,24750,24750,24750,24700,465
|
|
20230717,124000,7817689000,24750,24750,24750,24750,122
|
|
20230717,123900,7814669500,24750,24700,24750,24700,7
|
|
20230717,123800,7814496550,24750,24750,24750,24750,101
|
|
20230717,123700,7811996800,24700,24700,24700,24700,120
|
|
20230717,123600,7809032800,24700,24700,24700,24700,16
|
|
20230717,123500,7808637600,24700,24700,24700,24700,52
|
|
20230717,123400,7807353200,24700,24700,24700,24700,0
|
|
20230717,123300,7807353200,24700,24700,24700,24650,57
|
|
20230717,123200,7805947800,24700,24700,24700,24700,17
|
|
20230717,123100,7805527900,24700,24700,24700,24700,102
|
|
20230717,123000,7803008500,24700,24700,24700,24700,116
|
|
20230717,122900,7800143300,24700,24700,24750,24700,1209
|
|
20230717,122800,7770222350,24700,24700,24700,24700,1
|
|
20230717,122700,7770197650,24650,24650,24650,24650,0
|
|
20230717,122600,7770197650,24650,24700,24700,24650,971
|
|
20230717,122500,7746215500,24700,24700,24700,24700,145
|
|
20230717,122400,7742634000,24700,24700,24700,24700,149
|
|
20230717,122300,7738953700,24700,24700,24700,24700,336
|
|
20230717,122200,7730654500,24700,24700,24700,24700,0
|
|
20230717,122100,7730654500,24700,24700,24700,24700,25
|
|
20230717,122000,7730037000,24700,24650,24700,24650,49
|
|
20230717,121900,7728828200,24700,24650,24700,24650,42
|
|
20230717,121800,7727792850,24650,24650,24650,24650,40
|
|
20230717,121700,7726806850,24650,24650,24650,24650,20
|
|
20230717,121600,7726313850,24650,24650,24650,24650,10
|
|
20230717,121500,7726067350,24700,24700,24700,24700,35
|
|
20230717,121400,7725202850,24700,24650,24700,24650,105
|
|
20230717,121300,7722611500,24650,24650,24650,24650,7
|
|
20230717,121200,7722438950,24650,24650,24700,24650,209
|
|
20230717,121100,7717277000,24650,24650,24650,24650,19
|
|
20230717,121000,7716808650,24700,24700,24750,24700,19
|
|
20230717,120900,7716339300,24700,24700,24700,24700,56
|
|
20230717,120800,7714956100,24700,24700,24700,24700,44
|
|
20230717,120700,7713869300,24700,24700,24700,24700,7
|
|
20230717,120600,7713696400,24700,24700,24700,24700,116
|
|
20230717,120500,7710831200,24700,24700,24700,24700,352
|
|
20230717,120400,7702136800,24700,24700,24700,24700,63
|
|
20230717,120300,7700580700,24700,24700,24700,24700,1
|
|
20230717,120200,7700556000,24700,24750,24750,24700,4
|
|
20230717,120100,7700457100,24750,24700,24750,24700,64
|
|
20230717,120000,7698873150,24700,24700,24700,24700,1007
|
|
20230717,115900,7674000250,24700,24700,24700,24700,15
|
|
20230717,115800,7673629750,24750,24750,24750,24750,5
|
|
20230717,115700,7673506000,24700,24750,24750,24700,41
|
|
20230717,115600,7672491300,24750,24700,24750,24700,75
|
|
20230717,115500,7670637550,24750,24700,24750,24700,634
|
|
20230717,115400,7654976750,24700,24700,24700,24700,206
|
|
20230717,115300,7649888550,24750,24750,24750,24750,70
|
|
20230717,115200,7648156050,24750,24700,24750,24700,110
|
|
20230717,115100,7645438550,24700,24700,24700,24700,40
|
|
20230717,115000,7644450550,24750,24750,24750,24750,27
|
|
20230717,114900,7643782300,24750,24750,24750,24750,62
|
|
20230717,114800,7642247800,24750,24750,24800,24750,213
|
|
20230717,114700,7636975550,24750,24750,24750,24750,202
|
|
20230717,114600,7631976050,24750,24800,24800,24750,7
|
|
20230717,114500,7631802500,24800,24800,24800,24800,165
|
|
20230717,114400,7627710500,24800,24750,24850,24750,521
|
|
20230717,114300,7614789800,24750,24750,24750,24750,376
|
|
20230717,114200,7605483800,24750,24750,24750,24750,101
|
|
20230717,114100,7602984050,24750,24700,24750,24700,16
|
|
20230717,114000,7602588800,24750,24700,24750,24700,150
|
|
20230717,113900,7598878800,24700,24700,24700,24700,21
|
|
20230717,113800,7598360100,24750,24750,24750,24750,221
|
|
20230717,113700,7592890350,24750,24750,24750,24750,0
|
|
20230717,113600,7592890350,24750,24700,24750,24700,42
|
|
20230717,113500,7591852850,24700,24700,24700,24700,164
|
|
20230717,113400,7587802050,24700,24700,24700,24650,116
|
|
20230717,113300,7584940850,24700,24700,24700,24700,9
|
|
20230717,113200,7584718550,24700,24700,24700,24700,2
|
|
20230717,113100,7584669150,24700,24700,24700,24700,86
|
|
20230717,113000,7582544950,24700,24700,24700,24600,239
|
|
20230717,112900,7576652700,24700,24750,24800,24550,21245
|
|
20230717,112800,7053169750,24750,24800,24800,24750,74
|
|
20230717,112700,7051335750,24800,24800,24800,24800,0
|
|
20230717,112600,7051335750,24800,24750,24800,24750,209
|
|
20230717,112500,7046162550,24750,24750,24750,24750,21
|
|
20230717,112400,7045642800,24800,24800,24800,24750,191
|
|
20230717,112300,7040906200,24800,24800,24800,24800,3
|
|
20230717,112200,7040831800,24800,24750,24850,24750,638
|
|
20230717,112100,7025009400,24750,24750,24750,24750,9
|
|
20230717,112000,7024786650,24750,24750,24800,24700,348
|
|
20230717,111900,7016175000,24750,24800,24800,24750,18
|
|
20230717,111800,7015729300,24800,24800,24800,24800,212
|
|
20230717,111700,7010471700,24800,24800,24800,24750,29
|
|
20230717,111600,7009753100,24800,24850,24850,24800,793
|
|
20230717,111500,6990086550,24850,24850,24850,24850,150
|
|
20230717,111400,6986359050,24800,24850,24850,24800,1425
|
|
20230717,111300,6950947900,24850,24850,24850,24850,145
|
|
20230717,111200,6947344650,24900,24900,24900,24900,138
|
|
20230717,111100,6943908450,24900,24900,24900,24900,185
|
|
20230717,111000,6939301950,24900,24950,24950,24900,984
|
|
20230717,110900,6914800200,24950,24900,24950,24900,858
|
|
20230717,110800,6893434850,24900,24850,24900,24850,838
|
|
20230717,110700,6872607950,24800,24800,24800,24800,436
|
|
20230717,110600,6861795150,24750,24750,24750,24750,612
|
|
20230717,110500,6846648150,24750,24700,24750,24700,380
|
|
20230717,110400,6837258450,24750,24700,24750,24700,327
|
|
20230717,110300,6829180300,24750,24700,24750,24700,49
|
|
20230717,110200,6827968050,24700,24700,24700,24700,37
|
|
20230717,110100,6827054150,24700,24700,24750,24700,107
|
|
20230717,110000,6824408650,24700,24700,24750,24700,423
|
|
20230717,105900,6813958050,24700,24750,24750,24700,354
|
|
20230717,105800,6805196700,24800,24800,24800,24750,945
|
|
20230717,105700,6781760950,24800,24800,24800,24800,0
|
|
20230717,105600,6781760950,24800,24800,24800,24800,6
|
|
20230717,105500,6781612150,24800,24800,24800,24800,245
|
|
20230717,105400,6775536150,24850,24800,24850,24800,128
|
|
20230717,105300,6772358750,24800,24800,24800,24800,246
|
|
20230717,105200,6766257950,24800,24800,24800,24800,245
|
|
20230717,105100,6760181950,24750,24800,24800,24750,149
|
|
20230717,105000,6756492700,24750,24750,24750,24750,1281
|
|
20230717,104900,6724787950,24750,24750,24750,24750,1
|
|
20230717,104800,6724763200,24700,24700,24750,24700,17
|
|
20230717,104700,6724343250,24750,24700,24750,24700,302
|
|
20230717,104600,6716873750,24700,24750,24750,24700,440
|
|
20230717,104500,6706005250,24750,24750,24750,24750,429
|
|
20230717,104400,6695387500,24750,24750,24750,24750,11
|
|
20230717,104300,6695115250,24750,24800,24800,24750,268
|
|
20230717,104200,6688469650,24750,24750,24750,24750,911
|
|
20230717,104100,6665922400,24850,24800,24850,24800,606
|
|
20230717,104000,6650893500,24800,24800,24800,24800,430
|
|
20230717,103900,6640229500,24800,24750,24800,24750,528
|
|
20230717,103800,6627153350,24800,24800,24800,24800,664
|
|
20230717,103700,6610686150,24800,24750,24800,24750,60
|
|
20230717,103600,6609198650,24750,24750,24750,24750,1
|
|
20230717,103500,6609173900,24750,24750,24800,24750,46
|
|
20230717,103400,6608033350,24750,24750,24800,24750,155
|
|
20230717,103300,6604197050,24750,24750,24750,24750,102
|
|
20230717,103200,6601672550,24750,24750,24750,24750,49
|
|
20230717,103100,6600459800,24800,24750,24800,24750,3
|
|
20230717,103000,6600385500,24750,24750,24800,24700,1110
|
|
20230717,102900,6572907350,24750,24700,24750,24700,66
|
|
20230717,102800,6571274900,24700,24750,24750,24700,592
|
|
20230717,102700,6556633750,24800,24750,24800,24700,680
|
|
20230717,102600,6539823900,24800,24700,24800,24700,2345
|
|
20230717,102500,6481886850,24650,24700,24700,24650,823
|
|
20230717,102400,6461562000,24700,24750,24750,24700,2278
|
|
20230717,102300,6405287350,24750,24750,24800,24750,1776
|
|
20230717,102200,6361331100,24750,24750,24800,24750,200
|
|
20230717,102100,6356380800,24800,24800,24800,24750,485
|
|
20230717,102000,6344354200,24800,24850,24850,24800,390
|
|
20230717,101900,6334680200,24850,24900,24900,24800,4697
|
|
20230717,101800,6218053800,24950,24850,24950,24850,306
|
|
20230717,101700,6210434450,24900,24900,24900,24850,292
|
|
20230717,101600,6203165350,24900,24950,24950,24900,835
|
|
20230717,101500,6182362750,25000,25000,25000,25000,169
|
|
20230717,101400,6178137750,25000,24950,25000,24950,413
|
|
20230717,101300,6167819050,24900,24950,25000,24900,1281
|
|
20230717,101200,6135878250,24950,25000,25000,24950,1082
|
|
20230717,101100,6108871350,25000,24950,25000,24950,191
|
|
20230717,101000,6104104750,25000,25000,25000,24950,394
|
|
20230717,100900,6094274300,24950,24950,24950,24950,136
|
|
20230717,100800,6090881100,24950,24900,24950,24900,1023
|
|
20230717,100700,6065357450,24900,24900,24900,24900,149
|
|
20230717,100600,6061647350,24900,24900,24900,24850,137
|
|
20230717,100500,6058238600,24900,24850,24900,24850,652
|
|
20230717,100400,6042007150,24850,24900,24900,24850,318
|
|
20230717,100300,6034099700,24850,24850,24850,24800,172
|
|
20230717,100200,6029830750,24850,24850,24850,24850,67
|
|
20230717,100100,6028165800,24850,24850,24850,24800,439
|
|
20230717,100000,6017269000,24850,24800,24850,24800,508
|
|
20230717,095900,6004669900,24850,24950,24950,24850,369
|
|
20230717,095800,5995491850,24900,25000,25000,24900,1431
|
|
20230717,095700,5959836250,25000,24950,25000,24950,43
|
|
20230717,095600,5958763050,24950,24950,25000,24900,1280
|
|
20230717,095500,5926801900,25000,25000,25000,25000,568
|
|
20230717,095400,5912601900,24950,25000,25000,24950,834
|
|
20230717,095300,5891753400,25000,24950,25000,24950,138
|
|
20230717,095200,5888309450,24950,25000,25000,24950,169
|
|
20230717,095100,5884084850,25000,25050,25050,24950,1047
|
|
20230717,095000,5857907300,25050,25200,25200,25050,2427
|
|
20230717,094900,5796981900,25200,25200,25250,25200,1783
|
|
20230717,094800,5752013600,25250,25100,25250,25100,2952
|
|
20230717,094700,5677744350,25100,25200,25200,25100,1765
|
|
20230717,094600,5633309950,25150,25200,25350,25150,5989
|
|
20230717,094500,5481996700,25200,25100,25200,25050,7397
|
|
20230717,094400,5296033800,25100,24900,25100,24900,3529
|
|
20230717,094300,5207790150,24900,24700,24900,24700,350
|
|
20230717,094200,5199103600,24700,24800,24850,24700,821
|
|
20230717,094100,5178783500,24800,24850,24900,24800,89
|
|
20230717,094000,5176567850,24900,24750,25000,24650,7237
|
|
20230717,093900,4997432550,24800,24900,24900,24800,268
|
|
20230717,093800,4990785250,24850,24800,24850,24750,480
|
|
20230717,093700,4978869250,24850,24800,24850,24750,202
|
|
20230717,093600,4973856650,24800,24800,24800,24750,636
|
|
20230717,093500,4958091200,24800,24700,24800,24700,1131
|
|
20230717,093400,4930130700,24700,24750,24750,24700,1608
|
|
20230717,093300,4890402900,24750,24800,24800,24750,670
|
|
20230717,093200,4873810450,24800,24900,24900,24800,2045
|
|
20230717,093100,4822984550,24900,24950,24950,24900,872
|
|
20230717,093000,4801248950,24950,24950,25000,24900,493
|
|
20230717,092900,4788952350,24950,25000,25000,24900,2144
|
|
20230717,092800,4735420400,25000,24950,25050,24950,1211
|
|
20230717,092700,4705156550,25000,25000,25000,25000,1338
|
|
20230717,092600,4671706550,25050,25000,25050,24950,1668
|
|
20230717,092500,4630005400,25000,25000,25050,25000,2419
|
|
20230717,092400,4569527900,25000,25050,25050,25000,1289
|
|
20230717,092300,4537250400,25050,24950,25050,24900,1578
|
|
20230717,092200,4497850700,24950,24900,24950,24850,2305
|
|
20230717,092100,4440473400,24950,25050,25050,24950,6517
|
|
20230717,092000,4277350000,25100,25100,25150,25100,2935
|
|
20230717,091900,4203668750,25150,25250,25300,25150,2927
|
|
20230717,091800,4129852250,25300,25200,25300,25100,12565
|
|
20230717,091700,3813315500,25250,25250,25250,25150,6393
|
|
20230717,091600,3652085750,25300,25100,25350,25100,11881
|
|
20230717,091500,3352744300,25150,24950,25200,24950,8512
|
|
20230717,091400,3139211150,25000,24750,25000,24700,6674
|
|
20230717,091300,2973513850,24750,24700,24750,24650,3273
|
|
20230717,091200,2892689650,24700,24700,24850,24650,5688
|
|
20230717,091100,2751874500,24750,24750,24750,24700,2729
|
|
20230717,091000,2684413750,24750,24850,24850,24750,3527
|
|
20230717,090900,2597027100,24800,24900,24900,24800,6929
|
|
20230717,090800,2425098500,24900,24850,24950,24800,2725
|
|
20230717,090700,2357331250,24850,24850,24950,24800,4098
|
|
20230717,090600,2255370100,24800,24750,24850,24500,8903
|
|
20230717,090500,2035799100,24750,24800,24800,24700,6383
|
|
20230717,090400,1877890150,24850,25250,25350,24750,28957
|
|
20230717,090300,1153628550,25300,25000,25300,24950,10005
|
|
20230717,090200,902617600,25000,24900,25000,24850,4783
|
|
20230717,090100,783470250,24900,24850,25100,24800,8687
|
|
20230717,090000,566767050,24850,25000,25050,24800,22689
|