575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183200,6509564050,24650,24650,24650,24650,2439
|
|
20230705,183100,6509564050,24650,24650,24650,24650,0
|
|
20230705,183000,6509564050,24650,24650,24650,24650,0
|
|
20230705,182900,6509564050,24650,24650,24650,24650,0
|
|
20230705,182800,6509564050,24650,24650,24650,24650,0
|
|
20230705,182700,6509564050,24650,24650,24650,24650,0
|
|
20230705,182600,6509564050,24650,24650,24650,24650,0
|
|
20230705,182500,6509564050,24650,24650,24650,24650,0
|
|
20230705,182400,6509564050,24650,24650,24650,24650,0
|
|
20230705,182300,6509564050,24650,24650,24650,24650,0
|
|
20230705,182200,6509564050,24650,24650,24650,24650,0
|
|
20230705,182100,6509564050,24650,24650,24650,24650,0
|
|
20230705,182000,6509564050,24650,24650,24650,24650,0
|
|
20230705,181900,6509564050,24650,24650,24650,24650,0
|
|
20230705,181800,6509564050,24650,24650,24650,24650,0
|
|
20230705,181700,6509564050,24650,24650,24650,24650,0
|
|
20230705,181600,6509564050,24650,24650,24650,24650,0
|
|
20230705,181500,6509564050,24650,24650,24650,24650,0
|
|
20230705,181400,6509564050,24650,24650,24650,24650,0
|
|
20230705,181300,6509564050,24650,24650,24650,24650,0
|
|
20230705,181200,6509564050,24650,24650,24650,24650,0
|
|
20230705,181100,6509564050,24650,24650,24650,24650,0
|
|
20230705,181000,6509564050,24650,24650,24650,24650,0
|
|
20230705,180900,6509564050,24650,24650,24650,24650,0
|
|
20230705,180800,6509564050,24650,24650,24650,24650,0
|
|
20230705,180700,6509564050,24650,24650,24650,24650,0
|
|
20230705,180600,6509564050,24650,24650,24650,24650,0
|
|
20230705,180500,6509564050,24650,24650,24650,24650,0
|
|
20230705,180400,6509564050,24650,24650,24650,24650,0
|
|
20230705,180300,6509564050,24650,24650,24650,24650,0
|
|
20230705,180200,6509564050,24650,24650,24650,24650,2439
|
|
20230705,180100,6509564050,24650,24650,24650,24650,0
|
|
20230705,180000,6509564050,24650,24650,24650,24650,0
|
|
20230705,175900,6509564050,24650,24650,24650,24650,0
|
|
20230705,175800,6509564050,24650,24650,24650,24650,0
|
|
20230705,175700,6509564050,24650,24650,24650,24650,0
|
|
20230705,175600,6509564050,24650,24650,24650,24650,0
|
|
20230705,175500,6509564050,24650,24650,24650,24650,0
|
|
20230705,175400,6509564050,24650,24650,24650,24650,0
|
|
20230705,175300,6509564050,24650,24650,24650,24650,0
|
|
20230705,175200,6509564050,24650,24650,24650,24650,0
|
|
20230705,175100,6509564050,24650,24650,24650,24650,0
|
|
20230705,175000,6509564050,24650,24650,24650,24650,0
|
|
20230705,174900,6509564050,24650,24650,24650,24650,0
|
|
20230705,174800,6509564050,24650,24650,24650,24650,0
|
|
20230705,174700,6509564050,24650,24650,24650,24650,0
|
|
20230705,174600,6509564050,24650,24650,24650,24650,0
|
|
20230705,174500,6509564050,24650,24650,24650,24650,0
|
|
20230705,174400,6509564050,24650,24650,24650,24650,0
|
|
20230705,174300,6509564050,24650,24650,24650,24650,0
|
|
20230705,174200,6509564050,24650,24650,24650,24650,0
|
|
20230705,174100,6509564050,24650,24650,24650,24650,0
|
|
20230705,174000,6509564050,24650,24650,24650,24650,0
|
|
20230705,173900,6509564050,24650,24650,24650,24650,0
|
|
20230705,173800,6509564050,24650,24650,24650,24650,0
|
|
20230705,173700,6509564050,24650,24650,24650,24650,0
|
|
20230705,173600,6509564050,24650,24650,24650,24650,0
|
|
20230705,173500,6509564050,24650,24650,24650,24650,0
|
|
20230705,173400,6509564050,24650,24650,24650,24650,0
|
|
20230705,173300,6509564050,24650,24650,24650,24650,0
|
|
20230705,173200,6509564050,24650,24650,24650,24650,2439
|
|
20230705,173100,6509564050,24650,24650,24650,24650,0
|
|
20230705,173000,6509564050,24650,24650,24650,24650,0
|
|
20230705,172900,6509564050,24650,24650,24650,24650,0
|
|
20230705,172800,6509564050,24650,24650,24650,24650,0
|
|
20230705,172700,6509564050,24650,24650,24650,24650,0
|
|
20230705,172600,6509564050,24650,24650,24650,24650,0
|
|
20230705,172500,6509564050,24650,24650,24650,24650,0
|
|
20230705,172400,6509564050,24650,24650,24650,24650,0
|
|
20230705,172300,6509564050,24650,24650,24650,24650,0
|
|
20230705,172200,6509564050,24650,24650,24650,24650,0
|
|
20230705,172100,6509564050,24650,24650,24650,24650,0
|
|
20230705,172000,6509564050,24650,24650,24650,24650,0
|
|
20230705,171900,6509564050,24650,24650,24650,24650,0
|
|
20230705,171800,6509564050,24650,24650,24650,24650,0
|
|
20230705,171700,6509564050,24650,24650,24650,24650,0
|
|
20230705,171600,6509564050,24650,24650,24650,24650,0
|
|
20230705,171500,6509564050,24650,24650,24650,24650,0
|
|
20230705,171400,6509564050,24650,24650,24650,24650,0
|
|
20230705,171300,6509564050,24650,24650,24650,24650,0
|
|
20230705,171200,6509564050,24650,24650,24650,24650,0
|
|
20230705,171100,6509564050,24650,24650,24650,24650,0
|
|
20230705,171000,6509564050,24650,24650,24650,24650,0
|
|
20230705,170900,6509564050,24650,24650,24650,24650,0
|
|
20230705,170800,6509564050,24650,24650,24650,24650,0
|
|
20230705,170700,6509564050,24650,24650,24650,24650,0
|
|
20230705,170600,6509564050,24650,24650,24650,24650,0
|
|
20230705,170500,6509564050,24650,24650,24650,24650,0
|
|
20230705,170400,6509564050,24650,24650,24650,24650,0
|
|
20230705,170300,6509564050,24650,24650,24650,24650,0
|
|
20230705,170200,6509564050,24650,24650,24650,24650,2439
|
|
20230705,170100,6509564050,24650,24650,24650,24650,0
|
|
20230705,170000,6509564050,24650,24650,24650,24650,0
|
|
20230705,165900,6509564050,24650,24650,24650,24650,0
|
|
20230705,165800,6509564050,24650,24650,24650,24650,0
|
|
20230705,165700,6509564050,24650,24650,24650,24650,0
|
|
20230705,165600,6509564050,24650,24650,24650,24650,0
|
|
20230705,165500,6509564050,24650,24650,24650,24650,0
|
|
20230705,165400,6509564050,24650,24650,24650,24650,0
|
|
20230705,165300,6509564050,24650,24650,24650,24650,0
|
|
20230705,165200,6509564050,24650,24650,24650,24650,0
|
|
20230705,165100,6509564050,24650,24650,24650,24650,0
|
|
20230705,165000,6509564050,24650,24650,24650,24650,0
|
|
20230705,164900,6509564050,24650,24650,24650,24650,0
|
|
20230705,164800,6509564050,24650,24650,24650,24650,0
|
|
20230705,164700,6509564050,24650,24650,24650,24650,0
|
|
20230705,164600,6509564050,24650,24650,24650,24650,0
|
|
20230705,164500,6509564050,24650,24650,24650,24650,0
|
|
20230705,164400,6509564050,24650,24650,24650,24650,0
|
|
20230705,164300,6509564050,24650,24650,24650,24650,0
|
|
20230705,164200,6509564050,24650,24650,24650,24650,0
|
|
20230705,164100,6509564050,24650,24650,24650,24650,0
|
|
20230705,164000,6509564050,24650,24650,24650,24650,0
|
|
20230705,163900,6509564050,24650,24650,24650,24650,0
|
|
20230705,163800,6509564050,24650,24650,24650,24650,0
|
|
20230705,163700,6509564050,24650,24650,24650,24650,0
|
|
20230705,163600,6509564050,24650,24650,24650,24650,0
|
|
20230705,163500,6509564050,24650,24650,24650,24650,0
|
|
20230705,163400,6509564050,24650,24650,24650,24650,0
|
|
20230705,163300,6509564050,24650,24650,24650,24650,0
|
|
20230705,163200,6509564050,24650,24650,24650,24650,2439
|
|
20230705,163100,6509564050,24650,24650,24650,24650,0
|
|
20230705,163000,6509564050,24650,24650,24650,24650,0
|
|
20230705,162900,6509564050,24650,24650,24650,24650,0
|
|
20230705,162800,6509564050,24650,24650,24650,24650,0
|
|
20230705,162700,6509564050,24650,24650,24650,24650,0
|
|
20230705,162600,6509564050,24650,24650,24650,24650,0
|
|
20230705,162500,6509564050,24650,24650,24650,24650,0
|
|
20230705,162400,6509564050,24650,24650,24650,24650,0
|
|
20230705,162300,6509564050,24650,24650,24650,24650,0
|
|
20230705,162200,6509564050,24650,24650,24650,24650,0
|
|
20230705,162100,6509564050,24650,24650,24650,24650,0
|
|
20230705,162000,6509564050,24650,24650,24650,24650,0
|
|
20230705,161900,6509564050,24650,24650,24650,24650,0
|
|
20230705,161800,6509564050,24650,24650,24650,24650,0
|
|
20230705,161700,6509564050,24650,24650,24650,24650,0
|
|
20230705,161600,6509564050,24650,24650,24650,24650,0
|
|
20230705,161500,6509564050,24650,24650,24650,24650,0
|
|
20230705,161400,6509564050,24650,24650,24650,24650,0
|
|
20230705,161300,6509564050,24650,24650,24650,24650,0
|
|
20230705,161200,6509564050,24650,24650,24650,24650,0
|
|
20230705,161100,6509564050,24650,24650,24650,24650,0
|
|
20230705,161000,6509564050,24650,24650,24650,24650,0
|
|
20230705,160900,6509564050,24650,24650,24650,24650,0
|
|
20230705,160800,6509564050,24650,24650,24650,24650,0
|
|
20230705,160700,6509564050,24650,24650,24650,24650,0
|
|
20230705,160600,6509564050,24650,24650,24650,24650,0
|
|
20230705,160500,6509564050,24650,24650,24650,24650,0
|
|
20230705,160400,6509564050,24650,24650,24650,24650,0
|
|
20230705,160300,6509564050,24650,24650,24650,24650,0
|
|
20230705,160200,6509564050,24650,24650,24650,24650,2439
|
|
20230705,160100,6509564050,24650,24650,24650,24650,0
|
|
20230705,160000,6509564050,24650,24650,24650,24650,0
|
|
20230705,155900,6509564050,24650,24650,24650,24650,0
|
|
20230705,155800,6509564050,24650,24650,24650,24650,0
|
|
20230705,155700,6509564050,24650,24650,24650,24650,0
|
|
20230705,155600,6509564050,24650,24650,24650,24650,0
|
|
20230705,155500,6509564050,24650,24650,24650,24650,0
|
|
20230705,155400,6509564050,24650,24650,24650,24650,0
|
|
20230705,155300,6509564050,24650,24650,24650,24650,0
|
|
20230705,155200,6509564050,24650,24650,24650,24650,0
|
|
20230705,155100,6509564050,24650,24650,24650,24650,0
|
|
20230705,155000,6509564050,24650,24650,24650,24650,0
|
|
20230705,154900,6509564050,24650,24650,24650,24650,0
|
|
20230705,154800,6509564050,24650,24650,24650,24650,0
|
|
20230705,154700,6509564050,24650,24650,24650,24650,0
|
|
20230705,154600,6509564050,24650,24650,24650,24650,0
|
|
20230705,154500,6509564050,24650,24650,24650,24650,0
|
|
20230705,154400,6509564050,24650,24650,24650,24650,0
|
|
20230705,154300,6509564050,24650,24650,24650,24650,0
|
|
20230705,154200,6509564050,24650,24650,24650,24650,0
|
|
20230705,154100,6509564050,24650,24650,24650,24650,0
|
|
20230705,154000,6509564050,24650,24650,24650,24650,0
|
|
20230705,153900,6509564050,24650,24650,24650,24650,0
|
|
20230705,153800,6509564050,24650,24650,24650,24650,0
|
|
20230705,153700,6509564050,24650,24650,24650,24650,0
|
|
20230705,153600,6509564050,24650,24650,24650,24650,0
|
|
20230705,153500,6509564050,24650,24650,24650,24650,0
|
|
20230705,153400,6509564050,24650,24650,24650,24650,0
|
|
20230705,153300,6509564050,24650,24650,24650,24650,0
|
|
20230705,153200,6509564050,24650,24650,24650,24650,2439
|
|
20230705,153100,6509564050,24650,24650,24650,24650,0
|
|
20230705,153000,6509564050,24650,24650,24650,24650,2439
|
|
20230705,152900,6449442700,24700,24700,24700,24700,0
|
|
20230705,152800,6449442700,24700,24700,24700,24700,0
|
|
20230705,152700,6449442700,24700,24700,24700,24700,0
|
|
20230705,152600,6449442700,24700,24700,24700,24700,0
|
|
20230705,152500,6449442700,24700,24700,24700,24700,0
|
|
20230705,152400,6449442700,24700,24700,24700,24700,0
|
|
20230705,152300,6449442700,24700,24700,24700,24700,0
|
|
20230705,152200,6449442700,24700,24700,24700,24700,0
|
|
20230705,152100,6449442700,24700,24700,24700,24700,0
|
|
20230705,152000,6449442700,24700,24700,24700,24700,0
|
|
20230705,151900,6449442700,24700,24700,24750,24700,91
|
|
20230705,151800,6447194700,24750,24750,24750,24700,178
|
|
20230705,151700,6442795900,24750,24700,24750,24700,149
|
|
20230705,151600,6439115450,24700,24700,24750,24700,267
|
|
20230705,151500,6432520450,24750,24750,24750,24650,913
|
|
20230705,151400,6409935450,24700,24700,24750,24650,245
|
|
20230705,151300,6403882500,24700,24700,24750,24650,230
|
|
20230705,151200,6398203950,24750,24700,24750,24700,132
|
|
20230705,151100,6394942800,24700,24700,24750,24650,312
|
|
20230705,151000,6387235900,24700,24750,24750,24700,264
|
|
20230705,150900,6380715000,24750,24700,24750,24700,354
|
|
20230705,150800,6371963600,24750,24700,24750,24650,94
|
|
20230705,150700,6369643800,24650,24700,24750,24650,1209
|
|
20230705,150600,6339790050,24650,24650,24700,24650,549
|
|
20230705,150500,6326250850,24700,24650,24700,24650,449
|
|
20230705,150400,6315182950,24650,24700,24700,24650,181
|
|
20230705,150300,6310716250,24650,24650,24650,24650,184
|
|
20230705,150200,6306180650,24700,24700,24700,24650,916
|
|
20230705,150100,6283600800,24650,24700,24700,24650,183
|
|
20230705,150000,6279089250,24700,24700,24700,24700,80
|
|
20230705,145900,6277113250,24700,24750,24750,24650,200
|
|
20230705,145800,6272172750,24750,24800,24800,24650,187
|
|
20230705,145700,6267546700,24800,24750,24800,24700,173
|
|
20230705,145600,6263270750,24750,24750,24800,24700,387
|
|
20230705,145500,6253699600,24750,24700,24750,24700,179
|
|
20230705,145400,6249277350,24750,24700,24750,24700,152
|
|
20230705,145300,6245522500,24800,24700,24800,24700,145
|
|
20230705,145200,6241928950,24750,24800,24800,24750,155
|
|
20230705,145100,6238091250,24750,24700,24750,24700,703
|
|
20230705,145000,6220699150,24700,24750,24750,24700,54
|
|
20230705,144900,6219363800,24700,24700,24750,24700,204
|
|
20230705,144800,6214323550,24750,24700,24750,24700,175
|
|
20230705,144700,6210000150,24750,24750,24750,24750,137
|
|
20230705,144600,6206609400,24750,24750,24750,24700,182
|
|
20230705,144500,6202107750,24750,24750,24750,24700,167
|
|
20230705,144400,6197981650,24750,24700,24750,24700,238
|
|
20230705,144300,6192100350,24700,24750,24750,24700,130
|
|
20230705,144200,6188885550,24800,24750,24800,24750,200
|
|
20230705,144100,6183935050,24800,24750,24800,24750,218
|
|
20230705,144000,6178538700,24800,24800,24800,24750,153
|
|
20230705,143900,6174751450,24800,24750,24800,24750,49
|
|
20230705,143800,6173537550,24750,24850,24850,24750,51
|
|
20230705,143700,6172273350,24800,24750,24800,24750,366
|
|
20230705,143600,6163204700,24750,24800,24800,24700,186
|
|
20230705,143500,6158603250,24800,24750,24800,24750,151
|
|
20230705,143400,6154865350,24750,24750,24750,24700,312
|
|
20230705,143300,6147157450,24700,24750,24750,24700,194
|
|
20230705,143200,6142364600,24750,24750,24750,24700,34
|
|
20230705,143100,6141523800,24750,24800,24800,24750,191
|
|
20230705,143000,6136794300,24800,24800,24800,24750,178
|
|
20230705,142900,6132387800,24800,24800,24800,24750,159
|
|
20230705,142800,6128452200,24750,24750,24800,24750,131
|
|
20230705,142700,6125207450,24700,24750,24750,24700,166
|
|
20230705,142600,6121106800,24750,24750,24750,24700,216
|
|
20230705,142500,6115770300,24750,24700,24750,24700,206
|
|
20230705,142400,6110679700,24700,24750,24750,24700,222
|
|
20230705,142300,6105194500,24750,24700,24750,24700,500
|
|
20230705,142200,6092841150,24750,24800,24800,24750,60
|
|
20230705,142100,6091354800,24800,24700,24800,24700,339
|
|
20230705,142000,6082978500,24800,24700,24800,24700,74
|
|
20230705,141900,6081146550,24700,24750,24750,24650,272
|
|
20230705,141800,6074432050,24750,24750,24750,24650,444
|
|
20230705,141700,6063462600,24700,24700,24750,24700,417
|
|
20230705,141600,6053156850,24700,24700,24750,24700,473
|
|
20230705,141500,6041472850,24700,24750,24750,24700,177
|
|
20230705,141400,6037100300,24750,24700,24750,24700,162
|
|
20230705,141300,6033098150,24700,24750,24750,24700,16
|
|
20230705,141200,6032702900,24800,24800,24800,24700,554
|
|
20230705,141100,6018998400,24800,24700,24800,24700,407
|
|
20230705,141000,6008934800,24750,24700,24750,24700,144
|
|
20230705,140900,6005377950,24700,24700,24750,24700,30
|
|
20230705,140800,6004636650,24750,24650,24750,24650,589
|
|
20230705,140700,5990090700,24700,24750,24750,24650,609
|
|
20230705,140600,5975042600,24750,24700,24750,24700,212
|
|
20230705,140500,5969797750,24700,24750,24750,24700,148
|
|
20230705,140400,5966142000,24750,24800,24850,24700,136
|
|
20230705,140300,5962775600,24850,24700,24850,24700,189
|
|
20230705,140200,5958105450,24750,24750,24800,24700,75
|
|
20230705,140100,5956251650,24750,24700,24750,24700,286
|
|
20230705,140000,5949184050,24700,24750,24750,24700,621
|
|
20230705,135900,5933822850,24750,24700,24800,24700,532
|
|
20230705,135800,5920681200,24700,24800,24800,24700,183
|
|
20230705,135700,5916153250,24750,24800,24800,24750,179
|
|
20230705,135600,5911721950,24800,24750,24850,24750,523
|
|
20230705,135500,5898751550,24800,24750,24850,24700,547
|
|
20230705,135400,5885236900,24750,24750,24850,24750,200
|
|
20230705,135300,5880282650,24800,24750,24850,24750,250
|
|
20230705,135200,5874092300,24800,24850,24850,24750,319
|
|
20230705,135100,5866191550,24850,24750,24850,24700,166
|
|
20230705,135000,5862088450,24700,24750,24800,24700,301
|
|
20230705,134900,5854641400,24750,24750,24800,24750,25
|
|
20230705,134800,5854022500,24700,24700,24750,24700,239
|
|
20230705,134700,5848118750,24750,24700,24750,24700,101
|
|
20230705,134600,5845623700,24700,24700,24750,24700,1260
|
|
20230705,134500,5814498650,24750,24750,24750,24700,142
|
|
20230705,134400,5810986400,24800,24700,24800,24700,107
|
|
20230705,134300,5808337350,24750,24800,24800,24750,139
|
|
20230705,134200,5804894650,24850,24800,24850,24800,174
|
|
20230705,134100,5800579350,24800,24800,24850,24700,933
|
|
20230705,134000,5777525500,24800,24800,24800,24750,80
|
|
20230705,133900,5775543600,24750,24800,24800,24750,439
|
|
20230705,133800,5764676800,24800,24800,24800,24750,199
|
|
20230705,133700,5759750500,24800,24800,24800,24700,194
|
|
20230705,133600,5754954400,24750,24750,24750,24750,718
|
|
20230705,133500,5737183900,24750,24750,24800,24750,463
|
|
20230705,133400,5725724000,24750,24850,24850,24750,27
|
|
20230705,133300,5725054750,24900,24800,24900,24750,104
|
|
20230705,133200,5722472950,24800,24900,24900,24800,260
|
|
20230705,133100,5716017850,24900,24850,24900,24800,174
|
|
20230705,133000,5711701500,24850,24800,24900,24750,272
|
|
20230705,132900,5704952000,24850,24800,24850,24750,174
|
|
20230705,132800,5700640600,24800,24850,24850,24750,532
|
|
20230705,132700,5687462550,24800,24800,24850,24750,450
|
|
20230705,132600,5676301550,24800,24850,24850,24800,787
|
|
20230705,132500,5656779200,24850,24900,24900,24850,796
|
|
20230705,132400,5636998150,24900,24900,24900,24900,1134
|
|
20230705,132300,5608761550,24950,24950,24950,24900,276
|
|
20230705,132200,5601888250,24950,24950,24950,24900,701
|
|
20230705,132100,5584433250,24950,25000,25000,24950,1690
|
|
20230705,132000,5542266050,25050,25050,25050,24950,256
|
|
20230705,131900,5535871700,25000,24950,25050,24950,297
|
|
20230705,131800,5528453850,25000,25050,25050,24950,494
|
|
20230705,131700,5516098900,24950,25000,25050,24950,230
|
|
20230705,131600,5510357750,25000,24950,25000,24950,343
|
|
20230705,131500,5501798850,25000,25000,25000,24950,447
|
|
20230705,131400,5490640450,25000,24950,25000,24950,46
|
|
20230705,131300,5489491700,25000,25050,25050,25000,45
|
|
20230705,131200,5488364700,25050,25000,25050,24950,305
|
|
20230705,131100,5480746900,24950,25000,25000,24950,42
|
|
20230705,131000,5479698100,25000,25050,25050,24950,317
|
|
20230705,130900,5471776800,25050,25050,25050,24950,3098
|
|
20230705,130800,5394325800,25000,25000,25100,25000,222
|
|
20230705,130700,5388771000,25050,25050,25100,25000,312
|
|
20230705,130600,5380956650,25050,25050,25100,25050,195
|
|
20230705,130500,5376069600,25100,25050,25100,25050,712
|
|
20230705,130400,5358228250,25050,25100,25100,25050,485
|
|
20230705,130300,5346062700,25100,25100,25100,25050,227
|
|
20230705,130200,5340365050,25100,25150,25150,25050,86
|
|
20230705,130100,5338208400,25100,25150,25150,25100,991
|
|
20230705,130000,5313332250,25100,25150,25150,25100,82
|
|
20230705,125900,5311273950,25100,25150,25150,25100,172
|
|
20230705,125800,5306955350,25150,25150,25150,25150,56
|
|
20230705,125700,5305546950,25200,25150,25200,25150,312
|
|
20230705,125600,5297692300,25150,25150,25150,25100,327
|
|
20230705,125500,5289468300,25150,25150,25150,25150,0
|
|
20230705,125400,5289468300,25150,25150,25150,25100,238
|
|
20230705,125300,5283485100,25100,25100,25100,25100,0
|
|
20230705,125200,5283485100,25100,25150,25150,25100,199
|
|
20230705,125100,5278482500,25100,25150,25150,25100,114
|
|
20230705,125000,5275620400,25150,25150,25150,25150,1
|
|
20230705,124900,5275595250,25150,25200,25200,25150,329
|
|
20230705,124800,5267315450,25200,25200,25200,25200,5
|
|
20230705,124700,5267189450,25200,25100,25200,25100,3420
|
|
20230705,124600,5181157550,25150,25150,25150,25100,547
|
|
20230705,124500,5167401850,25150,25150,25150,25150,313
|
|
20230705,124400,5159529900,25150,25150,25150,25150,48
|
|
20230705,124300,5158322700,25150,25100,25150,25100,10
|
|
20230705,124200,5158071250,25100,25100,25150,25100,25
|
|
20230705,124100,5157442650,25100,25150,25150,25100,13
|
|
20230705,124000,5157116250,25150,25100,25150,25100,18
|
|
20230705,123900,5156663700,25150,25150,25150,25100,68
|
|
20230705,123800,5154953550,25100,25150,25150,25100,102
|
|
20230705,123700,5152388350,25150,25100,25150,25100,60
|
|
20230705,123600,5150881850,25100,25150,25150,25100,425
|
|
20230705,123500,5140199350,25150,25150,25150,25100,333
|
|
20230705,123400,5131830050,25150,25150,25150,25150,288
|
|
20230705,123300,5124586850,25150,25100,25150,25100,4
|
|
20230705,123200,5124486300,25100,25150,25150,25100,109
|
|
20230705,123100,5121749050,25100,25100,25150,25100,363
|
|
20230705,123000,5112637700,25100,25150,25150,25100,407
|
|
20230705,122900,5102415600,25150,25150,25150,25100,26
|
|
20230705,122800,5101762750,25150,25050,25150,25050,606
|
|
20230705,122700,5086551300,25100,25100,25100,25100,37
|
|
20230705,122600,5085622600,25100,25100,25100,25100,2
|
|
20230705,122500,5085572400,25100,25100,25150,25100,187
|
|
20230705,122400,5080877700,25100,25100,25100,25100,66
|
|
20230705,122300,5079221100,25100,25050,25100,25050,11
|
|
20230705,122200,5078945050,25100,25150,25150,25100,72
|
|
20230705,122100,5077136850,25150,25150,25150,25150,42
|
|
20230705,122000,5076080550,25150,25150,25150,25150,13
|
|
20230705,121900,5075753600,25100,25150,25150,25100,343
|
|
20230705,121800,5067133850,25150,25150,25150,25100,570
|
|
20230705,121700,5052808650,25100,25050,25100,25050,1513
|
|
20230705,121600,5014834350,25050,25100,25100,25050,53
|
|
20230705,121500,5013506650,25100,25100,25100,25050,282
|
|
20230705,121400,5006431750,25100,25050,25100,25050,13
|
|
20230705,121300,5006105600,25100,25050,25100,25050,97
|
|
20230705,121200,5003675100,25050,25100,25100,25050,83
|
|
20230705,121100,5001595900,25100,25100,25100,25100,20
|
|
20230705,121000,5001093900,25100,25050,25100,25050,28
|
|
20230705,120900,5000391500,25100,25050,25100,25000,1420
|
|
20230705,120800,4964813150,25050,25050,25050,25000,319
|
|
20230705,120700,4956822550,25000,25050,25050,25000,3
|
|
20230705,120600,4956747450,25050,25000,25050,25000,22
|
|
20230705,120500,4956196500,25000,25050,25050,25000,17
|
|
20230705,120400,4955770800,25050,25050,25050,25050,174
|
|
20230705,120300,4951412100,25050,25050,25050,25000,126
|
|
20230705,120200,4948260950,25000,25050,25050,25000,991
|
|
20230705,120100,4923437750,25050,25050,25050,25050,20
|
|
20230705,120000,4922936750,25050,25050,25050,25050,1
|
|
20230705,115900,4922911700,25050,25000,25050,25000,60
|
|
20230705,115800,4921410850,25000,25000,25050,25000,141
|
|
20230705,115700,4917884850,25000,25050,25050,25000,700
|
|
20230705,115600,4900384600,25050,25000,25050,25000,93
|
|
20230705,115500,4898059200,25050,25050,25050,25050,13
|
|
20230705,115400,4897733550,25050,25050,25050,25000,21
|
|
20230705,115300,4897207700,25000,25050,25050,25000,28
|
|
20230705,115200,4896506650,25000,25000,25050,25000,19
|
|
20230705,115100,4896031100,25000,25050,25050,25000,477
|
|
20230705,115000,4884105400,25000,25050,25050,25000,398
|
|
20230705,114900,4874136250,25050,25050,25050,24950,452
|
|
20230705,114800,4862836300,25000,25050,25050,25000,142
|
|
20230705,114700,4859285900,25050,25000,25050,25000,299
|
|
20230705,114600,4851810450,25000,25000,25000,24950,751
|
|
20230705,114500,4833035700,25000,25000,25000,25000,2
|
|
20230705,114400,4832985700,25000,24950,25000,24950,1229
|
|
20230705,114300,4802321450,24950,24950,24950,24950,161
|
|
20230705,114200,4798304500,24950,24950,24950,24950,688
|
|
20230705,114100,4781138900,24950,24950,24950,24900,44
|
|
20230705,114000,4780042050,24950,24950,24950,24900,50
|
|
20230705,113900,4778796750,24900,24900,24900,24850,289
|
|
20230705,113800,4771602700,24900,24950,24950,24900,490
|
|
20230705,113700,4759401150,24950,24900,24950,24900,104
|
|
20230705,113600,4756810900,24900,24900,24950,24900,116
|
|
20230705,113500,4753921800,24900,24900,24900,24900,76
|
|
20230705,113400,4752029400,24900,24900,24950,24900,191
|
|
20230705,113300,4747273450,24950,24900,24950,24900,156
|
|
20230705,113200,4743388900,24900,24950,24950,24850,3286
|
|
20230705,113100,4661559450,24950,24950,25000,24950,454
|
|
20230705,113000,4650232100,24950,24950,24950,24900,649
|
|
20230705,112900,4634065600,24950,24950,25000,24950,150
|
|
20230705,112800,4630322650,24900,24900,24900,24900,50
|
|
20230705,112700,4629077650,24950,24950,24950,24900,80
|
|
20230705,112600,4627083650,24950,25000,25000,24950,8
|
|
20230705,112500,4626883950,25000,25000,25000,24900,1284
|
|
20230705,112400,4594890000,25000,25000,25000,25000,30
|
|
20230705,112300,4594140000,25000,24950,25000,24950,307
|
|
20230705,112200,4586477200,24950,24950,25000,24950,194
|
|
20230705,112100,4581636400,25000,25000,25000,25000,3
|
|
20230705,112000,4581561400,25000,25000,25000,25000,22
|
|
20230705,111900,4581011400,24950,24950,24950,24950,634
|
|
20230705,111800,4565193100,24950,24900,24950,24900,61
|
|
20230705,111700,4563671350,24950,24950,24950,24900,69
|
|
20230705,111600,4561949850,24950,24950,24950,24950,144
|
|
20230705,111500,4558357050,24950,24950,24950,24950,14
|
|
20230705,111400,4558007750,24900,24950,24950,24900,744
|
|
20230705,111300,4539445200,25000,24950,25000,24900,1121
|
|
20230705,111200,4511500350,24950,25000,25000,24950,3646
|
|
20230705,111100,4420395350,25000,25050,25050,25000,4734
|
|
20230705,111000,4302040450,25100,25050,25100,25000,327
|
|
20230705,110900,4293849050,25050,25000,25050,25000,155
|
|
20230705,110800,4289968650,25050,25050,25050,25000,16
|
|
20230705,110700,4289568250,25050,25000,25050,25000,18
|
|
20230705,110600,4289117400,25050,25050,25050,25050,12
|
|
20230705,110500,4288816800,25050,25050,25050,25050,12
|
|
20230705,110400,4288516200,25000,25000,25050,25000,83
|
|
20230705,110300,4286441150,25000,25000,25050,25000,169
|
|
20230705,110200,4282215450,25050,25050,25100,25000,214
|
|
20230705,110100,4276855700,25000,25050,25050,25000,609
|
|
20230705,110000,4261602650,25050,25050,25100,25050,64
|
|
20230705,105900,4259998850,25050,25100,25100,25050,639
|
|
20230705,105800,4243976550,25100,25050,25150,25050,23
|
|
20230705,105700,4243398500,25150,25150,25150,25150,1
|
|
20230705,105600,4243373350,25150,25150,25150,25050,146
|
|
20230705,105500,4239711950,25200,25100,25200,25100,1497
|
|
20230705,105400,4202096600,25100,25100,25150,25100,342
|
|
20230705,105300,4193512300,25150,25150,25200,25150,777
|
|
20230705,105200,4173970300,25200,25150,25200,25150,444
|
|
20230705,105100,4162801300,25150,25150,25150,25100,164
|
|
20230705,105000,4158677550,25150,25150,25150,25150,13
|
|
20230705,104900,4158350600,25100,25150,25150,25100,121
|
|
20230705,104800,4155308650,25150,25150,25150,25150,58
|
|
20230705,104700,4153849950,25150,25200,25200,25100,845
|
|
20230705,104600,4132598600,25150,25200,25200,25150,264
|
|
20230705,104500,4125947200,25200,25200,25200,25150,14
|
|
20230705,104400,4125594950,25200,25200,25200,25150,182
|
|
20230705,104300,4121015100,25200,25200,25250,25200,59
|
|
20230705,104200,4119527850,25200,25250,25250,25200,18
|
|
20230705,104100,4119073800,25200,25200,25250,25200,56
|
|
20230705,104000,4117661950,25200,25200,25250,25200,124
|
|
20230705,103900,4114535100,25250,25250,25250,25250,231
|
|
20230705,103800,4108702350,25250,25250,25300,25250,464
|
|
20230705,103700,4096976750,25250,25300,25300,25200,375
|
|
20230705,103600,4087494400,25300,25150,25300,25150,6803
|
|
20230705,103500,3916043100,25150,25100,25150,25100,1829
|
|
20230705,103400,3870060700,25100,25100,25150,25100,131
|
|
20230705,103300,3866766700,25150,25150,25150,25100,205
|
|
20230705,103200,3861611350,25100,25150,25150,25100,315
|
|
20230705,103100,3853689700,25150,25200,25200,25100,624
|
|
20230705,103000,3838009650,25150,25000,25200,24950,6174
|
|
20230705,102900,3682889050,25000,25000,25000,25000,104
|
|
20230705,102800,3680289050,25000,25050,25050,25000,132
|
|
20230705,102700,3676984250,25050,25000,25050,25000,73
|
|
20230705,102600,3675158500,25000,25050,25050,25000,211
|
|
20230705,102500,3669882450,25050,25050,25050,25000,415
|
|
20230705,102400,3659504550,25050,25100,25100,25000,124
|
|
20230705,102300,3656401400,25100,25050,25100,25050,207
|
|
20230705,102200,3651213300,25100,25000,25100,25000,47
|
|
20230705,102100,3650034600,25000,25050,25100,25000,259
|
|
20230705,102000,3643550500,25050,25000,25050,25000,1816
|
|
20230705,101900,3598150200,25000,24900,25000,24900,114
|
|
20230705,101800,3595310250,24900,24950,25000,24900,1232
|
|
20230705,101700,3564625100,24950,25100,25100,24950,7521
|
|
20230705,101600,3376557000,25100,25100,25100,25050,115
|
|
20230705,101500,3373675650,25050,25050,25100,25050,142
|
|
20230705,101400,3370118500,25050,25100,25100,25050,121
|
|
20230705,101300,3367081500,25100,25150,25150,25100,1470
|
|
20230705,101200,3330183700,25150,25200,25250,25150,811
|
|
20230705,101100,3309762600,25250,25200,25250,25200,757
|
|
20230705,101000,3290666900,25200,25250,25250,25150,1209
|
|
20230705,100900,3260151300,25250,25250,25250,25150,2327
|
|
20230705,100800,3201579200,25100,25100,25200,25050,6488
|
|
20230705,100700,3038273550,25150,25150,25150,25100,1465
|
|
20230705,100600,3001474550,25100,25100,25150,25100,149
|
|
20230705,100500,2997727400,25100,25100,25100,25100,1115
|
|
20230705,100400,2969740900,25100,25100,25150,25100,1607
|
|
20230705,100300,2929389400,25100,25100,25150,25100,1326
|
|
20230705,100200,2896106750,25100,25150,25150,25100,188
|
|
20230705,100100,2891378750,25150,25050,25150,25050,4401
|
|
20230705,100000,2780968450,25000,25000,25050,25000,673
|
|
20230705,095900,2764142200,25000,25050,25050,25000,567
|
|
20230705,095800,2749963650,25050,25000,25050,25000,799
|
|
20230705,095700,2729963350,25050,25000,25100,25000,227
|
|
20230705,095600,2724272250,25100,25000,25100,24950,1702
|
|
20230705,095500,2681641550,25000,24950,25000,24950,384
|
|
20230705,095400,2672041700,25000,25000,25050,25000,545
|
|
20230705,095300,2658416250,25050,25000,25050,24950,333
|
|
20230705,095200,2650090400,25000,25000,25050,25000,1190
|
|
20230705,095100,2620338650,25000,24900,25000,24900,2897
|
|
20230705,095000,2547970500,24900,24800,24950,24800,1601
|
|
20230705,094900,2508258100,24800,24800,24800,24750,69
|
|
20230705,094800,2506547800,24750,24750,24800,24750,422
|
|
20230705,094700,2496085350,24800,24850,24850,24800,73
|
|
20230705,094600,2494271750,24750,24750,24850,24750,22
|
|
20230705,094500,2493726400,24800,24900,24900,24800,969
|
|
20230705,094400,2469654550,24950,24950,24950,24900,111
|
|
20230705,094300,2466887600,24900,25000,25000,24900,546
|
|
20230705,094200,2453262250,25000,24800,25050,24800,2510
|
|
20230705,094100,2390599250,24800,24750,24800,24600,1714
|
|
20230705,094000,2348315200,24750,24900,24950,24750,2540
|
|
20230705,093900,2285215550,24950,25000,25050,24950,1079
|
|
20230705,093800,2258278350,25000,25050,25100,25000,2093
|
|
20230705,093700,2205875350,25050,25150,25150,25050,2797
|
|
20230705,093600,2135626700,25100,24950,25200,24950,6420
|
|
20230705,093500,1974338700,25100,24950,25100,24900,2715
|
|
20230705,093400,1906376950,24950,25000,25050,24900,316
|
|
20230705,093300,1898487800,25050,25000,25050,24950,254
|
|
20230705,093200,1892135000,25000,24950,25000,24950,1385
|
|
20230705,093100,1857511300,25000,25000,25050,24950,1116
|
|
20230705,093000,1829598350,25000,24850,25000,24800,2101
|
|
20230705,092900,1777124900,24850,24850,24850,24800,493
|
|
20230705,092800,1764888950,24800,24800,24850,24800,818
|
|
20230705,092700,1744599500,24800,24600,24800,24600,2000
|
|
20230705,092600,1695197100,24550,24750,25000,24400,7729
|
|
20230705,092500,1502963250,24800,24550,24800,24550,547
|
|
20230705,092400,1489436200,24600,24600,24650,24550,190
|
|
20230705,092300,1484762250,24600,24550,24650,24400,1526
|
|
20230705,092200,1447372050,24550,24750,24750,24550,3771
|
|
20230705,092100,1354409650,24750,24800,24850,24750,420
|
|
20230705,092000,1343997750,24800,24750,24800,24750,1489
|
|
20230705,091900,1307113500,24750,24800,24850,24750,485
|
|
20230705,091800,1295091950,24850,24750,24850,24750,74
|
|
20230705,091700,1293255950,24750,24800,24850,24750,1309
|
|
20230705,091600,1260755300,24800,24850,24900,24750,3649
|
|
20230705,091500,1170237900,24800,24850,24850,24800,953
|
|
20230705,091400,1146566800,24900,24800,24900,24800,494
|
|
20230705,091300,1134302200,24800,24950,24950,24800,2859
|
|
20230705,091200,1063106250,24950,25050,25050,24900,1254
|
|
20230705,091100,1031815350,25050,24950,25050,24900,6694
|
|
20230705,091000,864668700,24950,24800,24950,24800,2053
|
|
20230705,090900,813594100,24850,24800,24850,24800,339
|
|
20230705,090800,805186700,24750,24900,25100,24750,7120
|
|
20230705,090700,627280750,24900,24900,25200,24850,7147
|
|
20230705,090600,448545000,24850,24550,25000,24550,6660
|
|
20230705,090500,283432150,24450,24300,24600,24300,7016
|
|
20230705,090400,111755900,24350,24250,24350,24250,784
|
|
20230705,090300,92688300,24250,24150,24250,24150,710
|
|
20230705,090200,75523550,24100,24200,24200,24100,69
|
|
20230705,090100,73854250,24200,24000,24200,24000,103
|
|
20230705,090000,71362050,24000,24350,24400,24000,2940
|