590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184700,3353084050,25150,25150,25150,25150,7908
|
|
20230717,184600,3353084050,25150,25150,25150,25150,0
|
|
20230717,184500,3353084050,25150,25150,25150,25150,0
|
|
20230717,184400,3353084050,25150,25150,25150,25150,0
|
|
20230717,184300,3353084050,25150,25150,25150,25150,0
|
|
20230717,184200,3353084050,25150,25150,25150,25150,0
|
|
20230717,184100,3353084050,25150,25150,25150,25150,0
|
|
20230717,184000,3353084050,25150,25150,25150,25150,0
|
|
20230717,183900,3353084050,25150,25150,25150,25150,0
|
|
20230717,183800,3353084050,25150,25150,25150,25150,0
|
|
20230717,183700,3353084050,25150,25150,25150,25150,0
|
|
20230717,183600,3353084050,25150,25150,25150,25150,0
|
|
20230717,183500,3353084050,25150,25150,25150,25150,0
|
|
20230717,183400,3353084050,25150,25150,25150,25150,0
|
|
20230717,183300,3353084050,25150,25150,25150,25150,0
|
|
20230717,183200,3353084050,25150,25150,25150,25150,0
|
|
20230717,183100,3353084050,25150,25150,25150,25150,0
|
|
20230717,183000,3353084050,25150,25150,25150,25150,0
|
|
20230717,182900,3353084050,25150,25150,25150,25150,0
|
|
20230717,182800,3353084050,25150,25150,25150,25150,0
|
|
20230717,182700,3353084050,25150,25150,25150,25150,0
|
|
20230717,182600,3353084050,25150,25150,25150,25150,0
|
|
20230717,182500,3353084050,25150,25150,25150,25150,0
|
|
20230717,182400,3353084050,25150,25150,25150,25150,0
|
|
20230717,182300,3353084050,25150,25150,25150,25150,0
|
|
20230717,182200,3353084050,25150,25150,25150,25150,0
|
|
20230717,182100,3353084050,25150,25150,25150,25150,0
|
|
20230717,182000,3353084050,25150,25150,25150,25150,0
|
|
20230717,181900,3353084050,25150,25150,25150,25150,0
|
|
20230717,181800,3353084050,25150,25150,25150,25150,0
|
|
20230717,181700,3353084050,25150,25150,25150,25150,7908
|
|
20230717,181600,3353084050,25150,25150,25150,25150,0
|
|
20230717,181500,3353084050,25150,25150,25150,25150,0
|
|
20230717,181400,3353084050,25150,25150,25150,25150,0
|
|
20230717,181300,3353084050,25150,25150,25150,25150,0
|
|
20230717,181200,3353084050,25150,25150,25150,25150,0
|
|
20230717,181100,3353084050,25150,25150,25150,25150,0
|
|
20230717,181000,3353084050,25150,25150,25150,25150,0
|
|
20230717,180900,3353084050,25150,25150,25150,25150,0
|
|
20230717,180800,3353084050,25150,25150,25150,25150,0
|
|
20230717,180700,3353084050,25150,25150,25150,25150,0
|
|
20230717,180600,3353084050,25150,25150,25150,25150,0
|
|
20230717,180500,3353084050,25150,25150,25150,25150,0
|
|
20230717,180400,3353084050,25150,25150,25150,25150,0
|
|
20230717,180300,3353084050,25150,25150,25150,25150,0
|
|
20230717,180200,3353084050,25150,25150,25150,25150,0
|
|
20230717,180100,3353084050,25150,25150,25150,25150,0
|
|
20230717,180000,3353084050,25150,25150,25150,25150,0
|
|
20230717,175900,3353084050,25150,25150,25150,25150,0
|
|
20230717,175800,3353084050,25150,25150,25150,25150,0
|
|
20230717,175700,3353084050,25150,25150,25150,25150,0
|
|
20230717,175600,3353084050,25150,25150,25150,25150,0
|
|
20230717,175500,3353084050,25150,25150,25150,25150,0
|
|
20230717,175400,3353084050,25150,25150,25150,25150,0
|
|
20230717,175300,3353084050,25150,25150,25150,25150,0
|
|
20230717,175200,3353084050,25150,25150,25150,25150,0
|
|
20230717,175100,3353084050,25150,25150,25150,25150,0
|
|
20230717,175000,3353084050,25150,25150,25150,25150,0
|
|
20230717,174900,3353084050,25150,25150,25150,25150,0
|
|
20230717,174800,3353084050,25150,25150,25150,25150,0
|
|
20230717,174700,3353084050,25150,25150,25150,25150,7908
|
|
20230717,174600,3353084050,25150,25150,25150,25150,0
|
|
20230717,174500,3353084050,25150,25150,25150,25150,0
|
|
20230717,174400,3353084050,25150,25150,25150,25150,0
|
|
20230717,174300,3353084050,25150,25150,25150,25150,0
|
|
20230717,174200,3353084050,25150,25150,25150,25150,0
|
|
20230717,174100,3353084050,25150,25150,25150,25150,0
|
|
20230717,174000,3353084050,25150,25150,25150,25150,0
|
|
20230717,173900,3353084050,25150,25150,25150,25150,0
|
|
20230717,173800,3353084050,25150,25150,25150,25150,0
|
|
20230717,173700,3353084050,25150,25150,25150,25150,0
|
|
20230717,173600,3353084050,25150,25150,25150,25150,0
|
|
20230717,173500,3353084050,25150,25150,25150,25150,0
|
|
20230717,173400,3353084050,25150,25150,25150,25150,0
|
|
20230717,173300,3353084050,25150,25150,25150,25150,0
|
|
20230717,173200,3353084050,25150,25150,25150,25150,0
|
|
20230717,173100,3353084050,25150,25150,25150,25150,0
|
|
20230717,173000,3353084050,25150,25150,25150,25150,0
|
|
20230717,172900,3353084050,25150,25150,25150,25150,0
|
|
20230717,172800,3353084050,25150,25150,25150,25150,0
|
|
20230717,172700,3353084050,25150,25150,25150,25150,0
|
|
20230717,172600,3353084050,25150,25150,25150,25150,0
|
|
20230717,172500,3353084050,25150,25150,25150,25150,0
|
|
20230717,172400,3353084050,25150,25150,25150,25150,0
|
|
20230717,172300,3353084050,25150,25150,25150,25150,0
|
|
20230717,172200,3353084050,25150,25150,25150,25150,0
|
|
20230717,172100,3353084050,25150,25150,25150,25150,0
|
|
20230717,172000,3353084050,25150,25150,25150,25150,0
|
|
20230717,171900,3353084050,25150,25150,25150,25150,0
|
|
20230717,171800,3353084050,25150,25150,25150,25150,0
|
|
20230717,171700,3353084050,25150,25150,25150,25150,7908
|
|
20230717,171600,3353084050,25150,25150,25150,25150,0
|
|
20230717,171500,3353084050,25150,25150,25150,25150,0
|
|
20230717,171400,3353084050,25150,25150,25150,25150,0
|
|
20230717,171300,3353084050,25150,25150,25150,25150,0
|
|
20230717,171200,3353084050,25150,25150,25150,25150,0
|
|
20230717,171100,3353084050,25150,25150,25150,25150,0
|
|
20230717,171000,3353084050,25150,25150,25150,25150,0
|
|
20230717,170900,3353084050,25150,25150,25150,25150,0
|
|
20230717,170800,3353084050,25150,25150,25150,25150,0
|
|
20230717,170700,3353084050,25150,25150,25150,25150,0
|
|
20230717,170600,3353084050,25150,25150,25150,25150,0
|
|
20230717,170500,3353084050,25150,25150,25150,25150,0
|
|
20230717,170400,3353084050,25150,25150,25150,25150,0
|
|
20230717,170300,3353084050,25150,25150,25150,25150,0
|
|
20230717,170200,3353084050,25150,25150,25150,25150,0
|
|
20230717,170100,3353084050,25150,25150,25150,25150,0
|
|
20230717,170000,3353084050,25150,25150,25150,25150,0
|
|
20230717,165900,3353084050,25150,25150,25150,25150,0
|
|
20230717,165800,3353084050,25150,25150,25150,25150,0
|
|
20230717,165700,3353084050,25150,25150,25150,25150,0
|
|
20230717,165600,3353084050,25150,25150,25150,25150,0
|
|
20230717,165500,3353084050,25150,25150,25150,25150,0
|
|
20230717,165400,3353084050,25150,25150,25150,25150,0
|
|
20230717,165300,3353084050,25150,25150,25150,25150,0
|
|
20230717,165200,3353084050,25150,25150,25150,25150,0
|
|
20230717,165100,3353084050,25150,25150,25150,25150,0
|
|
20230717,165000,3353084050,25150,25150,25150,25150,0
|
|
20230717,164900,3353084050,25150,25150,25150,25150,0
|
|
20230717,164800,3353084050,25150,25150,25150,25150,0
|
|
20230717,164700,3353084050,25150,25150,25150,25150,7908
|
|
20230717,164600,3353084050,25150,25150,25150,25150,0
|
|
20230717,164500,3353084050,25150,25150,25150,25150,0
|
|
20230717,164400,3353084050,25150,25150,25150,25150,0
|
|
20230717,164300,3353084050,25150,25150,25150,25150,0
|
|
20230717,164200,3353084050,25150,25150,25150,25150,0
|
|
20230717,164100,3353084050,25150,25150,25150,25150,0
|
|
20230717,164000,3353084050,25150,25150,25150,25150,0
|
|
20230717,163900,3353084050,25150,25150,25150,25150,0
|
|
20230717,163800,3353084050,25150,25150,25150,25150,0
|
|
20230717,163700,3353084050,25150,25150,25150,25150,0
|
|
20230717,163600,3353084050,25150,25150,25150,25150,0
|
|
20230717,163500,3353084050,25150,25150,25150,25150,0
|
|
20230717,163400,3353084050,25150,25150,25150,25150,0
|
|
20230717,163300,3353084050,25150,25150,25150,25150,0
|
|
20230717,163200,3353084050,25150,25150,25150,25150,0
|
|
20230717,163100,3353084050,25150,25150,25150,25150,0
|
|
20230717,163000,3353084050,25150,25150,25150,25150,0
|
|
20230717,162900,3353084050,25150,25150,25150,25150,0
|
|
20230717,162800,3353084050,25150,25150,25150,25150,0
|
|
20230717,162700,3353084050,25150,25150,25150,25150,0
|
|
20230717,162600,3353084050,25150,25150,25150,25150,0
|
|
20230717,162500,3353084050,25150,25150,25150,25150,0
|
|
20230717,162400,3353084050,25150,25150,25150,25150,0
|
|
20230717,162300,3353084050,25150,25150,25150,25150,0
|
|
20230717,162200,3353084050,25150,25150,25150,25150,0
|
|
20230717,162100,3353084050,25150,25150,25150,25150,0
|
|
20230717,162000,3353084050,25150,25150,25150,25150,0
|
|
20230717,161900,3353084050,25150,25150,25150,25150,0
|
|
20230717,161800,3353084050,25150,25150,25150,25150,0
|
|
20230717,161700,3353084050,25150,25150,25150,25150,7908
|
|
20230717,161600,3353084050,25150,25150,25150,25150,0
|
|
20230717,161500,3353084050,25150,25150,25150,25150,0
|
|
20230717,161400,3353084050,25150,25150,25150,25150,0
|
|
20230717,161300,3353084050,25150,25150,25150,25150,0
|
|
20230717,161200,3353084050,25150,25150,25150,25150,0
|
|
20230717,161100,3353084050,25150,25150,25150,25150,0
|
|
20230717,161000,3353084050,25150,25150,25150,25150,0
|
|
20230717,160900,3353084050,25150,25150,25150,25150,0
|
|
20230717,160800,3353084050,25150,25150,25150,25150,0
|
|
20230717,160700,3353084050,25150,25150,25150,25150,0
|
|
20230717,160600,3353084050,25150,25150,25150,25150,0
|
|
20230717,160500,3353084050,25150,25150,25150,25150,0
|
|
20230717,160400,3353084050,25150,25150,25150,25150,0
|
|
20230717,160300,3353084050,25150,25150,25150,25150,0
|
|
20230717,160200,3353084050,25150,25150,25150,25150,0
|
|
20230717,160100,3353084050,25150,25150,25150,25150,0
|
|
20230717,160000,3353084050,25150,25150,25150,25150,0
|
|
20230717,155900,3353084050,25150,25150,25150,25150,0
|
|
20230717,155800,3353084050,25150,25150,25150,25150,0
|
|
20230717,155700,3353084050,25150,25150,25150,25150,0
|
|
20230717,155600,3353084050,25150,25150,25150,25150,0
|
|
20230717,155500,3353084050,25150,25150,25150,25150,0
|
|
20230717,155400,3353084050,25150,25150,25150,25150,0
|
|
20230717,155300,3353084050,25150,25150,25150,25150,0
|
|
20230717,155200,3353084050,25150,25150,25150,25150,0
|
|
20230717,155100,3353084050,25150,25150,25150,25150,0
|
|
20230717,155000,3353084050,25150,25150,25150,25150,0
|
|
20230717,154900,3353084050,25150,25150,25150,25150,0
|
|
20230717,154800,3353084050,25150,25150,25150,25150,0
|
|
20230717,154700,3353084050,25150,25150,25150,25150,7908
|
|
20230717,154600,3353084050,25150,25150,25150,25150,0
|
|
20230717,154500,3353084050,25150,25150,25150,25150,0
|
|
20230717,154400,3353084050,25150,25150,25150,25150,0
|
|
20230717,154300,3353084050,25150,25150,25150,25150,0
|
|
20230717,154200,3353084050,25150,25150,25150,25150,0
|
|
20230717,154100,3353084050,25150,25150,25150,25150,0
|
|
20230717,154000,3353084050,25150,25150,25150,25150,0
|
|
20230717,153900,3353084050,25150,25150,25150,25150,0
|
|
20230717,153800,3353084050,25150,25150,25150,25150,0
|
|
20230717,153700,3353084050,25150,25150,25150,25150,0
|
|
20230717,153600,3353084050,25150,25150,25150,25150,0
|
|
20230717,153500,3353084050,25150,25150,25150,25150,0
|
|
20230717,153400,3353084050,25150,25150,25150,25150,0
|
|
20230717,153300,3353084050,25150,25150,25150,25150,0
|
|
20230717,153200,3353084050,25150,25150,25150,25150,0
|
|
20230717,153100,3353084050,25150,25150,25150,25150,0
|
|
20230717,153000,3353084050,25150,25150,25150,25150,7908
|
|
20230717,152900,3154197850,24750,24750,24750,24750,0
|
|
20230717,152800,3154197850,24750,24750,24750,24750,0
|
|
20230717,152700,3154197850,24750,24750,24750,24750,0
|
|
20230717,152600,3154197850,24750,24750,24750,24750,0
|
|
20230717,152500,3154197850,24750,24750,24750,24750,0
|
|
20230717,152400,3154197850,24750,24750,24750,24750,0
|
|
20230717,152300,3154197850,24750,24750,24750,24750,0
|
|
20230717,152200,3154197850,24750,24750,24750,24750,0
|
|
20230717,152100,3154197850,24750,24750,24750,24750,0
|
|
20230717,152000,3154197850,24750,24750,24750,24750,0
|
|
20230717,151900,3154197850,24750,24800,24800,24750,230
|
|
20230717,151800,3148498650,24800,24800,24850,24800,379
|
|
20230717,151700,3139093450,24850,24800,24900,24800,226
|
|
20230717,151600,3133484650,24800,24850,24950,24800,282
|
|
20230717,151500,3126474850,24850,24850,24850,24850,205
|
|
20230717,151400,3121380600,24800,24850,24850,24800,166
|
|
20230717,151300,3117260950,24850,24800,24850,24800,305
|
|
20230717,151200,3109693200,24800,24800,24800,24800,22
|
|
20230717,151100,3109147600,24800,24800,24800,24750,201
|
|
20230717,151000,3104166850,24800,24800,24800,24700,124
|
|
20230717,150900,3101091850,24750,24800,24800,24700,287
|
|
20230717,150800,3093993150,24850,24750,24850,24750,282
|
|
20230717,150700,3087003900,24750,24800,24800,24750,8
|
|
20230717,150600,3086805600,24800,24800,24800,24800,67
|
|
20230717,150500,3085144000,24850,24850,25000,24800,879
|
|
20230717,150400,3063204250,24750,24750,24750,24750,107
|
|
20230717,150300,3060556000,24750,24800,24800,24700,75
|
|
20230717,150200,3058703250,24700,24700,24700,24700,20
|
|
20230717,150100,3058209250,24800,24700,24800,24700,30
|
|
20230717,150000,3057467450,24700,24700,24950,24700,145
|
|
20230717,145900,3053869100,25000,24600,25000,24550,1714
|
|
20230717,145800,3011358200,24600,24600,24600,24600,7
|
|
20230717,145700,3011186000,24550,24700,24750,24550,2372
|
|
20230717,145600,2952721750,24750,24750,24750,24750,220
|
|
20230717,145500,2947276750,24750,24650,24750,24650,2144
|
|
20230717,145400,2894327250,24600,24600,24650,24600,1303
|
|
20230717,145300,2862266900,24550,24550,24550,24550,24
|
|
20230717,145200,2861677700,24550,24550,24550,24550,4
|
|
20230717,145100,2861579500,24550,24550,24550,24550,113
|
|
20230717,145000,2858805350,24550,24550,24550,24550,1
|
|
20230717,144900,2858780800,24550,24550,24550,24550,121
|
|
20230717,144800,2855810250,24600,24600,24600,24600,0
|
|
20230717,144700,2855810250,24600,24600,24600,24600,30
|
|
20230717,144600,2855072250,24500,24500,24500,24500,386
|
|
20230717,144500,2845615250,24500,24550,24600,24500,1062
|
|
20230717,144400,2819551950,24600,24600,24600,24600,0
|
|
20230717,144300,2819551950,24600,24600,24600,24600,0
|
|
20230717,144200,2819551950,24600,24600,24600,24600,50
|
|
20230717,144100,2818321950,24600,24600,24600,24600,33
|
|
20230717,144000,2817510150,24600,24600,24600,24600,70
|
|
20230717,143900,2815788150,24600,24600,24600,24600,125
|
|
20230717,143800,2812713150,24600,24600,24600,24600,7
|
|
20230717,143700,2812540950,24600,24600,24600,24600,239
|
|
20230717,143600,2806661550,24600,24600,24600,24600,100
|
|
20230717,143500,2804201550,24600,24600,24600,24600,1
|
|
20230717,143400,2804176950,24600,24600,24600,24600,75
|
|
20230717,143300,2802331950,24600,24600,24600,24600,165
|
|
20230717,143200,2798272950,24600,24650,24650,24600,217
|
|
20230717,143100,2792934500,24650,24650,24650,24650,54
|
|
20230717,143000,2791603400,24650,24600,24650,24600,447
|
|
20230717,142900,2780604600,24500,24500,24500,24500,0
|
|
20230717,142800,2780604600,24500,24600,24600,24500,61
|
|
20230717,142700,2779105700,24600,24500,24600,24500,115
|
|
20230717,142600,2776281750,24500,24500,24500,24500,325
|
|
20230717,142500,2768319250,24500,24500,24500,24500,0
|
|
20230717,142400,2768319250,24500,24550,24550,24500,172
|
|
20230717,142300,2764103150,24550,24550,24550,24550,49
|
|
20230717,142200,2762900200,24550,24550,24550,24550,599
|
|
20230717,142100,2748194750,24550,24550,24550,24550,40
|
|
20230717,142000,2747212750,24550,24550,24550,24550,205
|
|
20230717,141900,2742180000,24550,24550,24550,24550,106
|
|
20230717,141800,2739577700,24600,24600,24600,24600,0
|
|
20230717,141700,2739577700,24600,24600,24600,24600,0
|
|
20230717,141600,2739577700,24600,24600,24600,24550,130
|
|
20230717,141500,2736379750,24550,24550,24550,24550,2
|
|
20230717,141400,2736330650,24550,24600,24600,24550,32
|
|
20230717,141300,2735544900,24600,24600,24600,24600,10
|
|
20230717,141200,2735298900,24600,24550,24600,24550,4
|
|
20230717,141100,2735200550,24600,24700,24700,24600,18
|
|
20230717,141000,2734756850,24600,24600,24600,24600,19
|
|
20230717,140900,2734289450,24700,24700,24700,24700,0
|
|
20230717,140800,2734289450,24700,24700,24700,24700,0
|
|
20230717,140700,2734289450,24700,24700,24700,24700,0
|
|
20230717,140600,2734289450,24700,24700,24700,24700,0
|
|
20230717,140500,2734289450,24700,24700,24700,24700,0
|
|
20230717,140400,2734289450,24700,24700,24700,24700,15
|
|
20230717,140300,2733918950,24550,24550,24550,24550,346
|
|
20230717,140200,2725424650,24550,24550,24550,24550,1
|
|
20230717,140100,2725400100,24600,24600,24600,24600,164
|
|
20230717,140000,2721365700,24600,24600,24600,24600,462
|
|
20230717,135900,2710000500,24600,24600,24600,24600,6
|
|
20230717,135800,2709852900,24600,24600,24600,24600,19
|
|
20230717,135700,2709385500,24600,24550,24600,24550,101
|
|
20230717,135600,2706905900,24550,24600,24600,24550,422
|
|
20230717,135500,2696525000,24600,24700,24700,24600,2
|
|
20230717,135400,2696475700,24600,24650,24650,24600,122
|
|
20230717,135300,2693473650,24650,24700,24700,24650,14
|
|
20230717,135200,2693127900,24700,24700,24700,24700,4
|
|
20230717,135100,2693029100,24700,24700,24700,24700,0
|
|
20230717,135000,2693029100,24700,24600,24700,24600,2
|
|
20230717,134900,2692979800,24600,24600,24600,24600,416
|
|
20230717,134800,2682746200,24600,24600,24600,24600,100
|
|
20230717,134700,2680286200,24600,24600,24600,24600,70
|
|
20230717,134600,2678564200,24600,24600,24600,24600,0
|
|
20230717,134500,2678564200,24600,24700,24700,24600,314
|
|
20230717,134400,2670832900,24650,24700,24700,24650,312
|
|
20230717,134300,2663135600,24700,24700,24700,24700,50
|
|
20230717,134200,2661900600,24700,24700,24700,24700,101
|
|
20230717,134100,2659405900,24700,24700,24700,24700,0
|
|
20230717,134000,2659405900,24700,24700,24700,24700,101
|
|
20230717,133900,2656911200,24650,24650,24650,24650,21
|
|
20230717,133800,2656393550,24700,24700,24700,24700,0
|
|
20230717,133700,2656393550,24700,24700,24700,24700,2
|
|
20230717,133600,2656344150,24700,24700,24700,24700,130
|
|
20230717,133500,2653133150,24700,24700,24700,24700,1
|
|
20230717,133400,2653108450,24700,24700,24700,24700,100
|
|
20230717,133300,2650638450,24700,24650,24700,24650,19
|
|
20230717,133200,2650169650,24650,24650,24650,24650,40
|
|
20230717,133100,2649183650,24700,24700,24700,24700,0
|
|
20230717,133000,2649183650,24700,24700,24700,24700,0
|
|
20230717,132900,2649183650,24700,24700,24700,24700,5
|
|
20230717,132800,2649060150,24750,24750,24750,24750,1
|
|
20230717,132700,2649035400,24650,24650,24650,24650,0
|
|
20230717,132600,2649035400,24650,24650,24650,24650,5
|
|
20230717,132500,2648912150,24650,24700,24700,24650,78
|
|
20230717,132400,2646985800,24700,24700,24700,24700,15
|
|
20230717,132300,2646615300,24700,24600,24700,24600,1914
|
|
20230717,132200,2599526000,24600,24600,24600,24600,62
|
|
20230717,132100,2598000800,24600,24600,24650,24600,135
|
|
20230717,132000,2594674800,24600,24600,24600,24550,1049
|
|
20230717,131900,2568894850,24600,24600,24600,24600,77
|
|
20230717,131800,2567000650,24600,24650,24650,24600,36
|
|
20230717,131700,2566114900,24650,24700,24700,24650,1667
|
|
20230717,131600,2525018250,24700,24700,24700,24700,28
|
|
20230717,131500,2524326650,24700,24700,24700,24700,77
|
|
20230717,131400,2522424750,24700,24800,24800,24700,212
|
|
20230717,131300,2517187350,24800,24800,24800,24800,38
|
|
20230717,131200,2516244950,24800,24800,24800,24800,0
|
|
20230717,131100,2516244950,24800,24800,24800,24800,3
|
|
20230717,131000,2516170550,24700,24700,24700,24700,2
|
|
20230717,130900,2516121150,24800,24750,24800,24700,112
|
|
20230717,130800,2513350150,24800,24800,24800,24800,3
|
|
20230717,130700,2513275750,24750,24750,24750,24700,832
|
|
20230717,130600,2492689800,24800,24800,24800,24800,22
|
|
20230717,130500,2492144200,24800,24800,24800,24800,406
|
|
20230717,130400,2482075400,24800,24800,24800,24800,237
|
|
20230717,130300,2476197800,24850,24850,24850,24850,922
|
|
20230717,130200,2453286100,24850,24850,24850,24850,90
|
|
20230717,130100,2451049600,24850,24900,24900,24850,31
|
|
20230717,130000,2450279200,24900,24900,24900,24900,5
|
|
20230717,125900,2450154700,24800,24800,24900,24800,174
|
|
20230717,125800,2445838900,24800,24800,24800,24800,48
|
|
20230717,125700,2444648500,24900,24900,24900,24900,10
|
|
20230717,125600,2444399500,24900,24900,24900,24900,1
|
|
20230717,125500,2444374600,24900,24850,24900,24850,6
|
|
20230717,125400,2444225300,24850,24850,24850,24850,23
|
|
20230717,125300,2443653750,24800,24750,24800,24750,86
|
|
20230717,125200,2441523800,24750,24750,24750,24750,35
|
|
20230717,125100,2440657550,24750,24750,24750,24750,0
|
|
20230717,125000,2440657550,24750,24750,24750,24750,89
|
|
20230717,124900,2438454800,24750,24750,24750,24750,25
|
|
20230717,124800,2437836050,24750,24800,24800,24750,477
|
|
20230717,124700,2426030100,24800,24800,24800,24750,61
|
|
20230717,124600,2424517850,24850,24850,24850,24850,0
|
|
20230717,124500,2424517850,24850,24850,24850,24850,1
|
|
20230717,124400,2424493000,24850,24850,24850,24800,108
|
|
20230717,124300,2421814250,24850,24850,24850,24850,41
|
|
20230717,124200,2420795400,24900,24900,24900,24900,0
|
|
20230717,124100,2420795400,24900,24900,24900,24900,43
|
|
20230717,124000,2419724700,24900,24850,24900,24800,84
|
|
20230717,123900,2417638300,24900,24950,24950,24900,8
|
|
20230717,123800,2417438800,24950,24950,24950,24950,0
|
|
20230717,123700,2417438800,24950,24850,24950,24850,44
|
|
20230717,123600,2416345000,24850,24800,24900,24800,753
|
|
20230717,123500,2397666500,24800,24800,24800,24800,135
|
|
20230717,123400,2394318500,24750,24750,24750,24750,48
|
|
20230717,123300,2393130500,24800,24800,24800,24800,269
|
|
20230717,123200,2386459300,24800,24850,24850,24800,23
|
|
20230717,123100,2385888850,24800,24850,24850,24800,396
|
|
20230717,123000,2376054550,24850,24850,24850,24850,27
|
|
20230717,122900,2375383600,24850,24850,24850,24850,0
|
|
20230717,122800,2375383600,24850,24850,24850,24850,37
|
|
20230717,122700,2374464150,24900,24900,24900,24900,16
|
|
20230717,122600,2374065750,24900,24900,24900,24900,0
|
|
20230717,122500,2374065750,24900,24900,24900,24900,5
|
|
20230717,122400,2373941250,24900,24900,24900,24900,4
|
|
20230717,122300,2373841650,24950,24900,24950,24900,35
|
|
20230717,122200,2372970050,24900,24900,24900,24900,63
|
|
20230717,122100,2371401350,24900,24900,24900,24900,1
|
|
20230717,122000,2371376450,24850,24850,24850,24850,8
|
|
20230717,121900,2371177650,24850,24850,24850,24850,56
|
|
20230717,121800,2369786050,24850,24900,24900,24850,45
|
|
20230717,121700,2368666800,24900,24900,24900,24900,8
|
|
20230717,121600,2368467600,24900,24900,24900,24900,6
|
|
20230717,121500,2368318200,24900,24900,24900,24900,0
|
|
20230717,121400,2368318200,24900,24850,24900,24850,21
|
|
20230717,121300,2367796300,24900,24900,24900,24900,1
|
|
20230717,121200,2367771400,24950,24750,24950,24750,12
|
|
20230717,121100,2367473700,24950,24800,24950,24800,581
|
|
20230717,121000,2353054800,24800,24800,24800,24800,1
|
|
20230717,120900,2353030000,24800,24800,24800,24800,2
|
|
20230717,120800,2352980400,24700,24800,24800,24700,375
|
|
20230717,120700,2343702300,24800,24800,24800,24800,500
|
|
20230717,120600,2331302300,24800,24800,24800,24800,80
|
|
20230717,120500,2329318300,24900,24900,24900,24900,81
|
|
20230717,120400,2327301400,24850,24850,24850,24850,119
|
|
20230717,120300,2324344250,24800,24800,24800,24800,1000
|
|
20230717,120200,2299544250,24800,24850,24850,24800,95
|
|
20230717,120100,2297184000,24850,24850,24850,24800,268
|
|
20230717,120000,2290529300,24900,24900,24900,24900,10
|
|
20230717,115900,2290280300,24900,24900,24900,24900,0
|
|
20230717,115800,2290280300,24900,24900,24900,24900,0
|
|
20230717,115700,2290280300,24900,24900,24900,24900,3
|
|
20230717,115600,2290205600,24850,24850,24850,24850,246
|
|
20230717,115500,2284092500,24850,24850,24850,24850,146
|
|
20230717,115400,2280464400,24850,24850,24850,24850,21
|
|
20230717,115300,2279942550,24900,24900,24900,24900,0
|
|
20230717,115200,2279942550,24900,24900,24900,24900,29
|
|
20230717,115100,2279220450,24900,24900,24900,24900,40
|
|
20230717,115000,2278224450,24900,24900,24900,24900,5
|
|
20230717,114900,2278099950,24900,24900,24900,24900,0
|
|
20230717,114800,2278099950,24900,24900,24900,24900,5
|
|
20230717,114700,2277975450,24850,24850,24850,24850,0
|
|
20230717,114600,2277975450,24850,25000,25000,24850,69
|
|
20230717,114500,2276259050,25000,25000,25000,25000,1
|
|
20230717,114400,2276234050,24950,24900,24950,24850,123
|
|
20230717,114300,2273175000,24900,24900,24900,24850,99
|
|
20230717,114200,2270713500,24950,24950,24950,24950,40
|
|
20230717,114100,2269715500,24950,24950,24950,24950,0
|
|
20230717,114000,2269715500,24950,24950,24950,24950,80
|
|
20230717,113900,2267719500,24950,24950,24950,24950,120
|
|
20230717,113800,2264725500,24950,25000,25000,24950,4
|
|
20230717,113700,2264625650,25000,25000,25000,25000,62
|
|
20230717,113600,2263075650,25000,25000,25000,25000,0
|
|
20230717,113500,2263075650,25000,25000,25000,25000,2
|
|
20230717,113400,2263025650,24950,24900,24950,24850,100
|
|
20230717,113300,2260535400,24950,24900,24950,24900,2
|
|
20230717,113200,2260485550,24850,24900,24950,24800,131
|
|
20230717,113100,2257229400,24950,25000,25000,24950,11
|
|
20230717,113000,2256954450,25000,25000,25000,25000,0
|
|
20230717,112900,2256954450,25000,25000,25000,25000,0
|
|
20230717,112800,2256954450,25000,24950,25000,24900,40
|
|
20230717,112700,2255958150,24950,24950,24950,24950,40
|
|
20230717,112600,2254960150,25000,25000,25000,25000,0
|
|
20230717,112500,2254960150,25000,24900,25000,24900,139
|
|
20230717,112400,2251486650,24850,25050,25050,24850,802
|
|
20230717,112300,2231503050,25000,25000,25000,25000,426
|
|
20230717,112200,2220853050,25050,25050,25050,25050,56
|
|
20230717,112100,2219450250,25050,25000,25050,25000,302
|
|
20230717,112000,2211898800,25000,25000,25050,25000,138
|
|
20230717,111900,2208443400,25000,25000,25000,25000,139
|
|
20230717,111800,2204968400,25000,25050,25050,25000,118
|
|
20230717,111700,2202017900,25100,25000,25100,24950,1805
|
|
20230717,111600,2156812400,25100,25100,25100,25000,1001
|
|
20230717,111500,2131697250,25100,25050,25150,25050,1098
|
|
20230717,111400,2104137500,25100,24950,25100,24900,1761
|
|
20230717,111300,2060114850,24950,24950,24950,24950,84
|
|
20230717,111200,2058019050,24950,24950,24950,24900,392
|
|
20230717,111100,2048246750,24950,24900,24950,24900,232
|
|
20230717,111000,2042469900,24850,24850,24850,24850,71
|
|
20230717,110900,2040705550,24850,24900,24900,24850,69
|
|
20230717,110800,2038987550,24800,24850,24850,24800,100
|
|
20230717,110700,2036504700,24900,24900,24900,24900,12
|
|
20230717,110600,2036205900,24900,24900,24900,24900,0
|
|
20230717,110500,2036205900,24900,24900,24900,24900,18
|
|
20230717,110400,2035757700,24900,24900,24900,24900,177
|
|
20230717,110300,2031350400,24900,24850,24950,24850,1077
|
|
20230717,110200,2004522650,24850,24900,24900,24850,390
|
|
20230717,110100,1994829850,24950,24900,24950,24900,46
|
|
20230717,110000,1993683350,24900,24900,24900,24900,185
|
|
20230717,105900,1989076850,24900,24900,24950,24900,1397
|
|
20230717,105800,1954278700,24850,24800,24850,24800,901
|
|
20230717,105700,1931889100,24800,24800,24800,24800,34
|
|
20230717,105600,1931045900,24750,24650,24800,24650,708
|
|
20230717,105500,1913516500,24600,24600,24600,24600,979
|
|
20230717,105400,1889433100,24600,24650,24650,24600,526
|
|
20230717,105300,1876489650,24650,24650,24650,24650,12
|
|
20230717,105200,1876193850,24650,24650,24700,24650,94
|
|
20230717,105100,1873876650,24700,24700,24700,24700,0
|
|
20230717,105000,1873876650,24700,24650,24700,24650,2
|
|
20230717,104900,1873827300,24650,24650,24650,24650,10
|
|
20230717,104800,1873580800,24650,24650,24650,24650,100
|
|
20230717,104700,1871115800,24650,24650,24650,24650,200
|
|
20230717,104600,1866185800,24600,24550,24700,24450,717
|
|
20230717,104500,1848600400,24550,24550,24550,24550,0
|
|
20230717,104400,1848600400,24550,24550,24550,24550,1
|
|
20230717,104300,1848575850,24600,24600,24600,24550,311
|
|
20230717,104200,1840940200,24600,24600,24600,24600,10
|
|
20230717,104100,1840694200,24600,24600,24600,24600,20
|
|
20230717,104000,1840202200,24600,24700,24700,24600,13
|
|
20230717,103900,1839881500,24800,24800,24800,24800,0
|
|
20230717,103800,1839881500,24800,24800,24800,24800,0
|
|
20230717,103700,1839881500,24800,24650,24800,24550,362
|
|
20230717,103600,1830980300,24800,24800,24800,24800,0
|
|
20230717,103500,1830980300,24800,24700,24800,24450,1723
|
|
20230717,103400,1788647400,24800,24800,24800,24800,0
|
|
20230717,103300,1788647400,24800,24750,24800,24700,10
|
|
20230717,103200,1788400000,24750,24800,24800,24750,50
|
|
20230717,103100,1787162000,24800,24800,24800,24800,229
|
|
20230717,103000,1781482800,24850,24850,24850,24850,0
|
|
20230717,102900,1781482800,24850,24850,24850,24850,90
|
|
20230717,102800,1779246300,24850,24850,24900,24850,55
|
|
20230717,102700,1777879450,24800,24850,24900,24800,541
|
|
20230717,102600,1764431550,24800,24800,24800,24800,120
|
|
20230717,102500,1761455550,24800,24750,24800,24750,71
|
|
20230717,102400,1759695850,24750,24750,24800,24750,473
|
|
20230717,102300,1747973700,24750,24700,24750,24700,837
|
|
20230717,102200,1727299600,24700,24700,24700,24700,4
|
|
20230717,102100,1727200800,24700,24650,24700,24550,466
|
|
20230717,102000,1715728400,24650,24650,24650,24650,27
|
|
20230717,101900,1715062850,24700,24550,24700,24550,27
|
|
20230717,101800,1714399850,24650,24650,24650,24650,0
|
|
20230717,101700,1714399850,24650,24650,24650,24650,46
|
|
20230717,101600,1713265950,24650,24700,24700,24650,250
|
|
20230717,101500,1707101450,24650,24700,24700,24500,436
|
|
20230717,101400,1696375600,24450,24600,24600,24350,2844
|
|
20230717,101300,1626982200,24600,24600,24650,24550,147
|
|
20230717,101200,1623366200,24600,24600,24600,24600,34
|
|
20230717,101100,1622529800,24600,24600,24600,24600,0
|
|
20230717,101000,1622529800,24600,24600,24700,24550,175
|
|
20230717,100900,1618224550,24400,24650,24800,24400,4993
|
|
20230717,100800,1495803350,24750,24750,24750,24750,42
|
|
20230717,100700,1494763850,24650,24650,24650,24650,115
|
|
20230717,100600,1491929100,24650,24700,24700,24650,472
|
|
20230717,100500,1480291600,24650,24800,24800,24650,772
|
|
20230717,100400,1461259150,24650,24700,24750,24650,410
|
|
20230717,100300,1451133450,24650,24750,24750,24550,3602
|
|
20230717,100200,1362376800,24850,24850,24850,24850,38
|
|
20230717,100100,1361432500,24850,24750,24900,24750,326
|
|
20230717,100000,1353342950,24700,24750,24800,24700,35
|
|
20230717,095900,1352476750,24750,24700,24750,24700,178
|
|
20230717,095800,1348077950,24700,24750,24750,24700,666
|
|
20230717,095700,1331614750,24750,24750,24800,24750,260
|
|
20230717,095600,1325172000,24800,24800,24800,24800,632
|
|
20230717,095500,1309498400,24800,24850,24900,24800,834
|
|
20230717,095400,1288802450,24850,24850,24900,24850,376
|
|
20230717,095300,1279454800,24900,24900,24950,24900,620
|
|
20230717,095200,1264010750,24900,24950,25000,24900,59
|
|
20230717,095100,1262541400,24950,24950,24950,24950,102
|
|
20230717,095000,1259996500,25000,25000,25000,25000,508
|
|
20230717,094900,1247296500,25000,25050,25050,25000,264
|
|
20230717,094800,1240685450,25050,24900,25050,24900,222
|
|
20230717,094700,1235137300,24900,25000,25000,24900,512
|
|
20230717,094600,1222362100,25000,25000,25000,24900,285
|
|
20230717,094500,1215244350,25000,24900,25000,24900,88
|
|
20230717,094400,1213047350,24950,25000,25000,24850,1018
|
|
20230717,094300,1187670600,25100,24950,25100,24900,1206
|
|
20230717,094200,1157544150,24900,25000,25100,24900,3099
|
|
20230717,094100,1080165000,25050,25050,25100,25000,1495
|
|
20230717,094000,1042686700,25050,24850,25050,24850,1414
|
|
20230717,093900,1007386800,24900,24900,24950,24850,292
|
|
20230717,093800,1000115750,24900,24700,24950,24700,338
|
|
20230717,093700,991730500,24750,24850,24850,24750,765
|
|
20230717,093600,972774700,24850,24850,24950,24800,1009
|
|
20230717,093500,947680850,24850,24900,24900,24850,686
|
|
20230717,093400,930621500,24900,24900,24900,24900,241
|
|
20230717,093300,924620600,24850,24850,24900,24850,633
|
|
20230717,093200,908875650,24850,25000,25000,24850,901
|
|
20230717,093100,886422550,25000,24800,25000,24750,4565
|
|
20230717,093000,772867450,24800,24750,24800,24750,206
|
|
20230717,092900,767758900,24800,24800,24850,24800,488
|
|
20230717,092800,755656400,24800,24850,24850,24750,464
|
|
20230717,092700,744152100,24800,24850,24850,24800,238
|
|
20230717,092600,738246750,24800,24800,24850,24800,728
|
|
20230717,092500,720191100,24800,24800,24800,24750,152
|
|
20230717,092400,716423550,24750,24800,24800,24750,418
|
|
20230717,092300,706076800,24800,24650,24850,24650,2656
|
|
20230717,092200,640332350,24650,24600,24650,24600,38
|
|
20230717,092100,639396150,24600,24500,24600,24500,214
|
|
20230717,092000,634149350,24550,24600,24600,24550,306
|
|
20230717,091900,626636950,24650,24700,24700,24600,1566
|
|
20230717,091800,588025500,24700,24750,24750,24700,302
|
|
20230717,091700,580556450,24750,24700,24750,24650,948
|
|
20230717,091600,557145400,24650,24700,24700,24650,200
|
|
20230717,091500,552206150,24700,24600,24750,24600,1222
|
|
20230717,091400,522076800,24600,24550,24600,24500,448
|
|
20230717,091300,511089350,24550,24650,24650,24500,122
|
|
20230717,091200,508098200,24450,24450,24550,24450,1029
|
|
20230717,091100,482907300,24500,24550,24550,24500,1192
|
|
20230717,091000,453664700,24550,24600,24600,24550,719
|
|
20230717,090900,436011250,24600,24650,24650,24550,2571
|
|
20230717,090800,372714800,24650,24700,24750,24600,1006
|
|
20230717,090700,347847650,24700,24700,24700,24600,1188
|
|
20230717,090600,318586550,24700,24700,24800,24550,1732
|
|
20230717,090500,275783350,24700,24600,24750,24550,2209
|
|
20230717,090400,221417500,24650,24700,24700,24600,547
|
|
20230717,090300,207949300,24700,24700,24750,24600,1782
|
|
20230717,090200,163967900,24700,24700,24700,24550,1944
|
|
20230717,090100,116082200,24700,24700,24750,24600,1511
|
|
20230717,090000,78782300,24650,24600,24700,24600,3191
|