591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184800,7004886850,24650,24650,24650,24650,3101
|
|
20230718,184700,7004886850,24650,24650,24650,24650,0
|
|
20230718,184600,7004886850,24650,24650,24650,24650,0
|
|
20230718,184500,7004886850,24650,24650,24650,24650,0
|
|
20230718,184400,7004886850,24650,24650,24650,24650,0
|
|
20230718,184300,7004886850,24650,24650,24650,24650,0
|
|
20230718,184200,7004886850,24650,24650,24650,24650,0
|
|
20230718,184100,7004886850,24650,24650,24650,24650,0
|
|
20230718,184000,7004886850,24650,24650,24650,24650,0
|
|
20230718,183900,7004886850,24650,24650,24650,24650,0
|
|
20230718,183800,7004886850,24650,24650,24650,24650,0
|
|
20230718,183700,7004886850,24650,24650,24650,24650,0
|
|
20230718,183600,7004886850,24650,24650,24650,24650,0
|
|
20230718,183500,7004886850,24650,24650,24650,24650,0
|
|
20230718,183400,7004886850,24650,24650,24650,24650,0
|
|
20230718,183300,7004886850,24650,24650,24650,24650,0
|
|
20230718,183200,7004886850,24650,24650,24650,24650,0
|
|
20230718,183100,7004886850,24650,24650,24650,24650,0
|
|
20230718,183000,7004886850,24650,24650,24650,24650,0
|
|
20230718,182900,7004886850,24650,24650,24650,24650,0
|
|
20230718,182800,7004886850,24650,24650,24650,24650,0
|
|
20230718,182700,7004886850,24650,24650,24650,24650,0
|
|
20230718,182600,7004886850,24650,24650,24650,24650,0
|
|
20230718,182500,7004886850,24650,24650,24650,24650,0
|
|
20230718,182400,7004886850,24650,24650,24650,24650,0
|
|
20230718,182300,7004886850,24650,24650,24650,24650,0
|
|
20230718,182200,7004886850,24650,24650,24650,24650,0
|
|
20230718,182100,7004886850,24650,24650,24650,24650,0
|
|
20230718,182000,7004886850,24650,24650,24650,24650,0
|
|
20230718,181900,7004886850,24650,24650,24650,24650,0
|
|
20230718,181800,7004886850,24650,24650,24650,24650,3101
|
|
20230718,181700,7004886850,24650,24650,24650,24650,0
|
|
20230718,181600,7004886850,24650,24650,24650,24650,0
|
|
20230718,181500,7004886850,24650,24650,24650,24650,0
|
|
20230718,181400,7004886850,24650,24650,24650,24650,0
|
|
20230718,181300,7004886850,24650,24650,24650,24650,0
|
|
20230718,181200,7004886850,24650,24650,24650,24650,0
|
|
20230718,181100,7004886850,24650,24650,24650,24650,0
|
|
20230718,181000,7004886850,24650,24650,24650,24650,0
|
|
20230718,180900,7004886850,24650,24650,24650,24650,0
|
|
20230718,180800,7004886850,24650,24650,24650,24650,0
|
|
20230718,180700,7004886850,24650,24650,24650,24650,0
|
|
20230718,180600,7004886850,24650,24650,24650,24650,0
|
|
20230718,180500,7004886850,24650,24650,24650,24650,0
|
|
20230718,180400,7004886850,24650,24650,24650,24650,0
|
|
20230718,180300,7004886850,24650,24650,24650,24650,0
|
|
20230718,180200,7004886850,24650,24650,24650,24650,0
|
|
20230718,180100,7004886850,24650,24650,24650,24650,0
|
|
20230718,180000,7004886850,24650,24650,24650,24650,0
|
|
20230718,175900,7004886850,24650,24650,24650,24650,0
|
|
20230718,175800,7004886850,24650,24650,24650,24650,0
|
|
20230718,175700,7004886850,24650,24650,24650,24650,0
|
|
20230718,175600,7004886850,24650,24650,24650,24650,0
|
|
20230718,175500,7004886850,24650,24650,24650,24650,0
|
|
20230718,175400,7004886850,24650,24650,24650,24650,0
|
|
20230718,175300,7004886850,24650,24650,24650,24650,0
|
|
20230718,175200,7004886850,24650,24650,24650,24650,0
|
|
20230718,175100,7004886850,24650,24650,24650,24650,0
|
|
20230718,175000,7004886850,24650,24650,24650,24650,0
|
|
20230718,174900,7004886850,24650,24650,24650,24650,0
|
|
20230718,174800,7004886850,24650,24650,24650,24650,3101
|
|
20230718,174700,7004886850,24650,24650,24650,24650,0
|
|
20230718,174600,7004886850,24650,24650,24650,24650,0
|
|
20230718,174500,7004886850,24650,24650,24650,24650,0
|
|
20230718,174400,7004886850,24650,24650,24650,24650,0
|
|
20230718,174300,7004886850,24650,24650,24650,24650,0
|
|
20230718,174200,7004886850,24650,24650,24650,24650,0
|
|
20230718,174100,7004886850,24650,24650,24650,24650,0
|
|
20230718,174000,7004886850,24650,24650,24650,24650,0
|
|
20230718,173900,7004886850,24650,24650,24650,24650,0
|
|
20230718,173800,7004886850,24650,24650,24650,24650,0
|
|
20230718,173700,7004886850,24650,24650,24650,24650,0
|
|
20230718,173600,7004886850,24650,24650,24650,24650,0
|
|
20230718,173500,7004886850,24650,24650,24650,24650,0
|
|
20230718,173400,7004886850,24650,24650,24650,24650,0
|
|
20230718,173300,7004886850,24650,24650,24650,24650,0
|
|
20230718,173200,7004886850,24650,24650,24650,24650,0
|
|
20230718,173100,7004886850,24650,24650,24650,24650,0
|
|
20230718,173000,7004886850,24650,24650,24650,24650,0
|
|
20230718,172900,7004886850,24650,24650,24650,24650,0
|
|
20230718,172800,7004886850,24650,24650,24650,24650,0
|
|
20230718,172700,7004886850,24650,24650,24650,24650,0
|
|
20230718,172600,7004886850,24650,24650,24650,24650,0
|
|
20230718,172500,7004886850,24650,24650,24650,24650,0
|
|
20230718,172400,7004886850,24650,24650,24650,24650,0
|
|
20230718,172300,7004886850,24650,24650,24650,24650,0
|
|
20230718,172200,7004886850,24650,24650,24650,24650,0
|
|
20230718,172100,7004886850,24650,24650,24650,24650,0
|
|
20230718,172000,7004886850,24650,24650,24650,24650,0
|
|
20230718,171900,7004886850,24650,24650,24650,24650,0
|
|
20230718,171800,7004886850,24650,24650,24650,24650,3101
|
|
20230718,171700,7004886850,24650,24650,24650,24650,0
|
|
20230718,171600,7004886850,24650,24650,24650,24650,0
|
|
20230718,171500,7004886850,24650,24650,24650,24650,0
|
|
20230718,171400,7004886850,24650,24650,24650,24650,0
|
|
20230718,171300,7004886850,24650,24650,24650,24650,0
|
|
20230718,171200,7004886850,24650,24650,24650,24650,0
|
|
20230718,171100,7004886850,24650,24650,24650,24650,0
|
|
20230718,171000,7004886850,24650,24650,24650,24650,0
|
|
20230718,170900,7004886850,24650,24650,24650,24650,0
|
|
20230718,170800,7004886850,24650,24650,24650,24650,0
|
|
20230718,170700,7004886850,24650,24650,24650,24650,0
|
|
20230718,170600,7004886850,24650,24650,24650,24650,0
|
|
20230718,170500,7004886850,24650,24650,24650,24650,0
|
|
20230718,170400,7004886850,24650,24650,24650,24650,0
|
|
20230718,170300,7004886850,24650,24650,24650,24650,0
|
|
20230718,170200,7004886850,24650,24650,24650,24650,0
|
|
20230718,170100,7004886850,24650,24650,24650,24650,0
|
|
20230718,170000,7004886850,24650,24650,24650,24650,0
|
|
20230718,165900,7004886850,24650,24650,24650,24650,0
|
|
20230718,165800,7004886850,24650,24650,24650,24650,0
|
|
20230718,165700,7004886850,24650,24650,24650,24650,0
|
|
20230718,165600,7004886850,24650,24650,24650,24650,0
|
|
20230718,165500,7004886850,24650,24650,24650,24650,0
|
|
20230718,165400,7004886850,24650,24650,24650,24650,0
|
|
20230718,165300,7004886850,24650,24650,24650,24650,0
|
|
20230718,165200,7004886850,24650,24650,24650,24650,0
|
|
20230718,165100,7004886850,24650,24650,24650,24650,0
|
|
20230718,165000,7004886850,24650,24650,24650,24650,0
|
|
20230718,164900,7004886850,24650,24650,24650,24650,0
|
|
20230718,164800,7004886850,24650,24650,24650,24650,3101
|
|
20230718,164700,7004886850,24650,24650,24650,24650,0
|
|
20230718,164600,7004886850,24650,24650,24650,24650,0
|
|
20230718,164500,7004886850,24650,24650,24650,24650,0
|
|
20230718,164400,7004886850,24650,24650,24650,24650,0
|
|
20230718,164300,7004886850,24650,24650,24650,24650,0
|
|
20230718,164200,7004886850,24650,24650,24650,24650,0
|
|
20230718,164100,7004886850,24650,24650,24650,24650,0
|
|
20230718,164000,7004886850,24650,24650,24650,24650,0
|
|
20230718,163900,7004886850,24650,24650,24650,24650,0
|
|
20230718,163800,7004886850,24650,24650,24650,24650,0
|
|
20230718,163700,7004886850,24650,24650,24650,24650,0
|
|
20230718,163600,7004886850,24650,24650,24650,24650,0
|
|
20230718,163500,7004886850,24650,24650,24650,24650,0
|
|
20230718,163400,7004886850,24650,24650,24650,24650,0
|
|
20230718,163300,7004886850,24650,24650,24650,24650,0
|
|
20230718,163200,7004886850,24650,24650,24650,24650,0
|
|
20230718,163100,7004886850,24650,24650,24650,24650,0
|
|
20230718,163000,7004886850,24650,24650,24650,24650,0
|
|
20230718,162900,7004886850,24650,24650,24650,24650,0
|
|
20230718,162800,7004886850,24650,24650,24650,24650,0
|
|
20230718,162700,7004886850,24650,24650,24650,24650,0
|
|
20230718,162600,7004886850,24650,24650,24650,24650,0
|
|
20230718,162500,7004886850,24650,24650,24650,24650,0
|
|
20230718,162400,7004886850,24650,24650,24650,24650,0
|
|
20230718,162300,7004886850,24650,24650,24650,24650,0
|
|
20230718,162200,7004886850,24650,24650,24650,24650,0
|
|
20230718,162100,7004886850,24650,24650,24650,24650,0
|
|
20230718,162000,7004886850,24650,24650,24650,24650,0
|
|
20230718,161900,7004886850,24650,24650,24650,24650,0
|
|
20230718,161800,7004886850,24650,24650,24650,24650,3101
|
|
20230718,161700,7004886850,24650,24650,24650,24650,0
|
|
20230718,161600,7004886850,24650,24650,24650,24650,0
|
|
20230718,161500,7004886850,24650,24650,24650,24650,0
|
|
20230718,161400,7004886850,24650,24650,24650,24650,0
|
|
20230718,161300,7004886850,24650,24650,24650,24650,0
|
|
20230718,161200,7004886850,24650,24650,24650,24650,0
|
|
20230718,161100,7004886850,24650,24650,24650,24650,0
|
|
20230718,161000,7004886850,24650,24650,24650,24650,0
|
|
20230718,160900,7004886850,24650,24650,24650,24650,0
|
|
20230718,160800,7004886850,24650,24650,24650,24650,0
|
|
20230718,160700,7004886850,24650,24650,24650,24650,0
|
|
20230718,160600,7004886850,24650,24650,24650,24650,0
|
|
20230718,160500,7004886850,24650,24650,24650,24650,0
|
|
20230718,160400,7004886850,24650,24650,24650,24650,0
|
|
20230718,160300,7004886850,24650,24650,24650,24650,0
|
|
20230718,160200,7004886850,24650,24650,24650,24650,0
|
|
20230718,160100,7004886850,24650,24650,24650,24650,0
|
|
20230718,160000,7004886850,24650,24650,24650,24650,0
|
|
20230718,155900,7004886850,24650,24650,24650,24650,0
|
|
20230718,155800,7004886850,24650,24650,24650,24650,0
|
|
20230718,155700,7004886850,24650,24650,24650,24650,0
|
|
20230718,155600,7004886850,24650,24650,24650,24650,0
|
|
20230718,155500,7004886850,24650,24650,24650,24650,0
|
|
20230718,155400,7004886850,24650,24650,24650,24650,0
|
|
20230718,155300,7004886850,24650,24650,24650,24650,0
|
|
20230718,155200,7004886850,24650,24650,24650,24650,0
|
|
20230718,155100,7004886850,24650,24650,24650,24650,0
|
|
20230718,155000,7004886850,24650,24650,24650,24650,0
|
|
20230718,154900,7004886850,24650,24650,24650,24650,0
|
|
20230718,154800,7004886850,24650,24650,24650,24650,3101
|
|
20230718,154700,7004886850,24650,24650,24650,24650,0
|
|
20230718,154600,7004886850,24650,24650,24650,24650,0
|
|
20230718,154500,7004886850,24650,24650,24650,24650,0
|
|
20230718,154400,7004886850,24650,24650,24650,24650,0
|
|
20230718,154300,7004886850,24650,24650,24650,24650,0
|
|
20230718,154200,7004886850,24650,24650,24650,24650,0
|
|
20230718,154100,7004886850,24650,24650,24650,24650,0
|
|
20230718,154000,7004886850,24650,24650,24650,24650,0
|
|
20230718,153900,7004886850,24650,24650,24650,24650,0
|
|
20230718,153800,7004886850,24650,24650,24650,24650,0
|
|
20230718,153700,7004886850,24650,24650,24650,24650,0
|
|
20230718,153600,7004886850,24650,24650,24650,24650,0
|
|
20230718,153500,7004886850,24650,24650,24650,24650,0
|
|
20230718,153400,7004886850,24650,24650,24650,24650,0
|
|
20230718,153300,7004886850,24650,24650,24650,24650,0
|
|
20230718,153200,7004886850,24650,24650,24650,24650,0
|
|
20230718,153100,7004886850,24650,24650,24650,24650,0
|
|
20230718,153000,7004886850,24650,24650,24650,24650,3101
|
|
20230718,152900,6928447200,24700,24700,24700,24700,0
|
|
20230718,152800,6928447200,24700,24700,24700,24700,0
|
|
20230718,152700,6928447200,24700,24700,24700,24700,0
|
|
20230718,152600,6928447200,24700,24700,24700,24700,0
|
|
20230718,152500,6928447200,24700,24700,24700,24700,0
|
|
20230718,152400,6928447200,24700,24700,24700,24700,0
|
|
20230718,152300,6928447200,24700,24700,24700,24700,0
|
|
20230718,152200,6928447200,24700,24700,24700,24700,0
|
|
20230718,152100,6928447200,24700,24700,24700,24700,0
|
|
20230718,152000,6928447200,24700,24700,24700,24700,0
|
|
20230718,151900,6928447200,24700,24700,24700,24650,369
|
|
20230718,151800,6919344250,24650,24650,24750,24600,1312
|
|
20230718,151700,6887013100,24700,24750,24750,24700,185
|
|
20230718,151600,6882442100,24700,24750,24750,24700,419
|
|
20230718,151500,6872092350,24750,24750,24750,24700,361
|
|
20230718,151400,6863174550,24800,24800,24800,24800,0
|
|
20230718,151300,6863174550,24800,24650,24800,24650,335
|
|
20230718,151200,6854883850,24700,24650,24700,24650,120
|
|
20230718,151100,6851925750,24650,24700,24750,24650,142
|
|
20230718,151000,6848420800,24700,24650,24700,24650,68
|
|
20230718,150900,6846742750,24650,24700,24700,24650,647
|
|
20230718,150800,6830793200,24700,24700,24700,24700,350
|
|
20230718,150700,6822148200,24800,24700,24800,24700,1001
|
|
20230718,150600,6797422900,24850,24700,24850,24700,62
|
|
20230718,150500,6795885500,24700,24700,24700,24700,83
|
|
20230718,150400,6793835400,24700,24700,24700,24700,12
|
|
20230718,150300,6793539000,24700,24750,24750,24700,74
|
|
20230718,150200,6791710700,24850,24750,24850,24700,1564
|
|
20230718,150100,6753037350,24750,24750,24750,24750,181
|
|
20230718,150000,6748557600,24850,24800,24850,24800,300
|
|
20230718,145900,6741113250,24750,24750,24750,24750,40
|
|
20230718,145800,6740123250,24750,24750,24750,24750,291
|
|
20230718,145700,6732921000,24850,24750,24850,24750,6
|
|
20230718,145600,6732772300,24750,24850,24850,24750,342
|
|
20230718,145500,6724284250,24800,24850,24850,24800,151
|
|
20230718,145400,6720532000,24800,24750,24850,24750,7
|
|
20230718,145300,6720358400,24850,24700,24850,24700,17
|
|
20230718,145200,6719936550,24850,24800,24850,24800,253
|
|
20230718,145100,6713662100,24800,24800,24800,24800,0
|
|
20230718,145000,6713662100,24800,24800,24800,24800,154
|
|
20230718,144900,6709842900,24800,24800,24800,24800,319
|
|
20230718,144800,6701931700,24800,24750,24800,24750,873
|
|
20230718,144700,6680297900,24750,24750,24750,24750,11
|
|
20230718,144600,6680025650,24750,24700,24750,24700,190
|
|
20230718,144500,6675332600,24650,24700,24700,24650,62
|
|
20230718,144400,6673801250,24650,24650,24650,24600,545
|
|
20230718,144300,6660369150,24650,24650,24650,24650,258
|
|
20230718,144200,6654009450,24650,24700,24700,24650,229
|
|
20230718,144100,6648362050,24700,24700,24700,24700,0
|
|
20230718,144000,6648362050,24700,24650,24700,24600,223
|
|
20230718,143900,6642873950,24600,24650,24650,24600,5
|
|
20230718,143800,6642750750,24600,24600,24600,24600,76
|
|
20230718,143700,6640881150,24600,24600,24600,24600,1
|
|
20230718,143600,6640856550,24600,24600,24600,24600,20
|
|
20230718,143500,6640364550,24600,24650,24650,24600,78
|
|
20230718,143400,6638444650,24650,24650,24650,24650,179
|
|
20230718,143300,6634032300,24700,24700,24700,24700,3
|
|
20230718,143200,6633958200,24550,24600,24700,24550,7
|
|
20230718,143100,6633785750,24600,24600,24600,24600,17
|
|
20230718,143000,6633367550,24700,24700,24700,24700,31
|
|
20230718,142900,6632601850,24650,24650,24650,24650,7
|
|
20230718,142800,6632429300,24700,24550,24700,24550,186
|
|
20230718,142700,6627852750,24550,24600,24600,24550,37
|
|
20230718,142600,6626943850,24600,24600,24600,24600,12
|
|
20230718,142500,6626648650,24600,24550,24600,24550,50
|
|
20230718,142400,6625419000,24550,24600,24600,24550,974
|
|
20230718,142300,6601507100,24550,24550,24550,24550,49
|
|
20230718,142200,6600304150,24550,24600,24600,24550,366
|
|
20230718,142100,6591307450,24600,24650,24650,24600,15
|
|
20230718,142000,6590937950,24650,24650,24650,24650,502
|
|
20230718,141900,6578563650,24800,24800,24800,24650,53
|
|
20230718,141800,6577251900,24800,24650,24800,24550,57
|
|
20230718,141700,6575848800,24550,24600,24600,24550,305
|
|
20230718,141600,6568352550,24600,24650,24650,24600,321
|
|
20230718,141500,6560443600,24750,24750,24750,24750,1
|
|
20230718,141400,6560418850,24800,24800,24800,24800,10
|
|
20230718,141300,6560170850,24800,24800,24800,24800,70
|
|
20230718,141200,6558434850,24850,24850,24850,24850,0
|
|
20230718,141100,6558434850,24850,24850,24850,24850,0
|
|
20230718,141000,6558434850,24850,24850,24850,24850,0
|
|
20230718,140900,6558434850,24850,24850,24850,24850,0
|
|
20230718,140800,6558434850,24850,24850,24850,24850,0
|
|
20230718,140700,6558434850,24850,24850,24850,24850,1
|
|
20230718,140600,6558410000,24650,24600,24650,24550,268
|
|
20230718,140500,6551808450,24600,24600,24600,24600,222
|
|
20230718,140400,6546347250,24600,24650,24650,24600,157
|
|
20230718,140300,6542482550,24650,24650,24650,24650,152
|
|
20230718,140200,6538735750,24650,24650,24650,24650,33
|
|
20230718,140100,6537922300,24650,24700,24700,24650,63
|
|
20230718,140000,6536369300,24650,24650,24650,24650,0
|
|
20230718,135900,6536369300,24650,24650,24650,24650,222
|
|
20230718,135800,6530897000,24800,24800,24800,24800,0
|
|
20230718,135700,6530897000,24800,24650,24800,24600,956
|
|
20230718,135600,6507372050,24600,24750,24750,24600,1282
|
|
20230718,135500,6475799650,24650,24650,24650,24650,77
|
|
20230718,135400,6473901600,24650,24650,24850,24650,122
|
|
20230718,135300,6470889900,24700,24850,24850,24700,48
|
|
20230718,135200,6469701300,24850,24700,24850,24650,158
|
|
20230718,135100,6465803600,24850,24700,24850,24650,131
|
|
20230718,135000,6462570500,24700,24700,24700,24700,0
|
|
20230718,134900,6462570500,24700,24600,24700,24600,397
|
|
20230718,134800,6452787350,24600,24650,24700,24600,74
|
|
20230718,134700,6450963200,24600,24600,24700,24600,416
|
|
20230718,134600,6440726000,24600,24600,24650,24600,177
|
|
20230718,134500,6436371750,24650,24650,24650,24650,645
|
|
20230718,134400,6420472500,24700,24650,24700,24650,161
|
|
20230718,134300,6416503800,24650,24700,24700,24650,27
|
|
20230718,134200,6415837750,24700,24700,24700,24700,149
|
|
20230718,134100,6412157450,24700,24700,24700,24700,40
|
|
20230718,134000,6411169450,24700,24700,24700,24700,0
|
|
20230718,133900,6411169450,24700,24700,24700,24700,1
|
|
20230718,133800,6411144750,24850,24850,24850,24850,0
|
|
20230718,133700,6411144750,24850,24700,24850,24700,41
|
|
20230718,133600,6410131500,24700,24750,24750,24700,10
|
|
20230718,133500,6409884100,24750,24750,24750,24750,38
|
|
20230718,133400,6408943600,24850,24800,24850,24800,8
|
|
20230718,133300,6408744900,24850,24700,24850,24700,11
|
|
20230718,133200,6408472650,24900,24650,24900,24600,2146
|
|
20230718,133100,6355656250,24650,24700,24750,24650,108
|
|
20230718,133000,6352993900,24750,24700,24750,24650,21
|
|
20230718,132900,6352475500,24700,24700,24700,24700,234
|
|
20230718,132800,6346695700,24700,24750,24750,24700,623
|
|
20230718,132700,6331307250,24750,24700,24750,24650,793
|
|
20230718,132600,6311749200,24700,24700,24750,24650,589
|
|
20230718,132500,6297224800,24700,24750,24750,24650,654
|
|
20230718,132400,6281085100,24800,24750,24800,24750,40
|
|
20230718,132300,6280094800,24750,24700,24750,24700,27
|
|
20230718,132200,6279427800,24750,24700,24800,24700,45
|
|
20230718,132100,6278315000,24800,24750,24800,24750,84
|
|
20230718,132000,6276233450,24800,24800,24800,24750,123
|
|
20230718,131900,6273189050,24700,24800,24800,24700,3582
|
|
20230718,131800,6184355950,24800,24850,24850,24800,132
|
|
20230718,131700,6181081200,24850,24850,24850,24850,64
|
|
20230718,131600,6179490800,24850,24850,24850,24800,520
|
|
20230718,131500,6166588100,24850,24850,24850,24800,169
|
|
20230718,131400,6162388950,24850,24800,24850,24800,67
|
|
20230718,131300,6160726550,24850,24850,24850,24850,12
|
|
20230718,131200,6160428350,24850,24800,24850,24800,32
|
|
20230718,131100,6159634450,24850,24850,24850,24850,75
|
|
20230718,131000,6157770700,24850,24850,24850,24800,281
|
|
20230718,130900,6150800150,24850,24850,24850,24800,299
|
|
20230718,130800,6143370350,24800,24800,24800,24800,3
|
|
20230718,130700,6143295950,24800,24800,24800,24800,0
|
|
20230718,130600,6143295950,24800,24800,24800,24800,41
|
|
20230718,130500,6142279150,24850,24850,24850,24850,173
|
|
20230718,130400,6137980100,25000,24900,25000,24900,228
|
|
20230718,130300,6132302800,25000,25000,25000,25000,25
|
|
20230718,130200,6131677800,25000,25000,25000,25000,8
|
|
20230718,130100,6131477800,25000,24800,25000,24800,416
|
|
20230718,130000,6121160800,24800,24850,24850,24800,72
|
|
20230718,125900,6119375150,24800,24850,24850,24800,19
|
|
20230718,125800,6118903900,24800,24800,24800,24800,448
|
|
20230718,125700,6107793500,24800,24700,24800,24700,23
|
|
20230718,125600,6107224600,24700,24700,24800,24700,1452
|
|
20230718,125500,6071360100,24700,24700,24750,24700,77
|
|
20230718,125400,6069456700,24700,24750,24750,24700,824
|
|
20230718,125300,6049098900,24750,24800,24800,24750,250
|
|
20230718,125200,6042899400,24800,24800,24800,24800,10
|
|
20230718,125100,6042651400,24950,24800,24950,24800,65
|
|
20230718,125000,6041032500,25000,24800,25000,24800,152
|
|
20230718,124900,6037259750,24800,24850,24850,24800,137
|
|
20230718,124800,6033861350,24850,24850,24850,24850,44
|
|
20230718,124700,6032767950,24950,24900,24950,24900,12
|
|
20230718,124600,6032468850,24800,24800,24800,24700,695
|
|
20230718,124500,6015293150,24700,24800,24800,24700,1113
|
|
20230718,124400,5987738000,24850,24850,24900,24850,457
|
|
20230718,124300,5976381050,24850,24900,24900,24850,263
|
|
20230718,124200,5969839750,24900,24900,24900,24900,244
|
|
20230718,124100,5963764150,25050,25050,25050,25050,21
|
|
20230718,124000,5963238100,25050,24950,25050,24950,5
|
|
20230718,123900,5963113050,24950,24900,24950,24900,18
|
|
20230718,123800,5962664600,24950,24950,24950,24950,10
|
|
20230718,123700,5962415100,24900,24900,25050,24900,6
|
|
20230718,123600,5962265400,24850,24900,24900,24850,580
|
|
20230718,123500,5947842500,25050,25050,25050,25050,0
|
|
20230718,123400,5947842500,25050,24900,25050,24900,234
|
|
20230718,123300,5942015000,24950,24900,24950,24900,118
|
|
20230718,123200,5939071750,24900,24900,24900,24900,443
|
|
20230718,123100,5928041050,24900,24950,24950,24900,42
|
|
20230718,123000,5926995000,24950,24950,24950,24950,726
|
|
20230718,122900,5908881300,24950,24950,24950,24950,177
|
|
20230718,122800,5904465150,24950,24950,24950,24950,50
|
|
20230718,122700,5903217650,25000,24950,25000,24950,2
|
|
20230718,122600,5903167700,24950,25050,25050,24950,1428
|
|
20230718,122500,5867456150,25050,25100,25100,25050,271
|
|
20230718,122400,5860666350,25100,25100,25100,25050,65
|
|
20230718,122300,5859034900,25050,25050,25050,25050,50
|
|
20230718,122200,5857782400,25050,25100,25100,25050,9
|
|
20230718,122100,5857556850,25100,25150,25150,25100,44
|
|
20230718,122000,5856452400,25100,25150,25150,25100,21
|
|
20230718,121900,5855925250,25100,25100,25150,25100,32
|
|
20230718,121800,5855122000,25150,25150,25150,25150,0
|
|
20230718,121700,5855122000,25150,25150,25150,25150,0
|
|
20230718,121600,5855122000,25150,25150,25150,25150,1
|
|
20230718,121500,5855096850,25050,25150,25150,25050,364
|
|
20230718,121400,5845978550,25150,25050,25150,25050,21
|
|
20230718,121300,5845452400,25200,25200,25200,25000,175
|
|
20230718,121200,5841066550,25100,25100,25200,25100,161
|
|
20230718,121100,5837025350,25100,25150,25150,25100,37
|
|
20230718,121000,5836095950,25150,25150,25150,25150,854
|
|
20230718,120900,5814617850,25150,25150,25150,25150,14
|
|
20230718,120800,5814265750,25200,25200,25200,25200,2
|
|
20230718,120700,5814215350,25150,25200,25200,25150,48
|
|
20230718,120600,5813005800,25200,25250,25250,25200,287
|
|
20230718,120500,5805768150,25300,25300,25300,25300,0
|
|
20230718,120400,5805768150,25300,25200,25300,25200,3
|
|
20230718,120300,5805692450,25250,25200,25250,25200,51
|
|
20230718,120200,5804407200,25300,25250,25300,25200,60
|
|
20230718,120100,5802892300,25300,25300,25300,25200,112
|
|
20230718,120000,5800064500,25300,25300,25300,25300,200
|
|
20230718,115900,5795004500,25300,25200,25300,25200,162
|
|
20230718,115800,5790908950,25250,25200,25250,25200,2
|
|
20230718,115700,5790858500,25250,25250,25350,25100,408
|
|
20230718,115600,5780547600,25300,25150,25300,25150,409
|
|
20230718,115500,5770232100,25150,25150,25150,25150,1
|
|
20230718,115400,5770206950,25100,25100,25100,25100,1
|
|
20230718,115300,5770181850,25100,25100,25100,25100,0
|
|
20230718,115200,5770181850,25100,25100,25100,25100,1
|
|
20230718,115100,5770156750,25050,25050,25050,25000,297
|
|
20230718,115000,5762727950,25150,25100,25150,25100,10
|
|
20230718,114900,5762476500,25000,25000,25000,25000,222
|
|
20230718,114800,5756926500,25100,25100,25100,25100,0
|
|
20230718,114700,5756926500,25100,25000,25100,25000,500
|
|
20230718,114600,5744406500,25000,25000,25100,25000,44
|
|
20230718,114500,5743306000,25000,25000,25000,25000,130
|
|
20230718,114400,5740056000,25100,25000,25100,25000,127
|
|
20230718,114300,5736880800,25000,25000,25000,25000,6
|
|
20230718,114200,5736730800,25000,25000,25000,25000,93
|
|
20230718,114100,5734405800,25000,25150,25150,25000,688
|
|
20230718,114000,5717161000,25150,25150,25150,25150,0
|
|
20230718,113900,5717161000,25150,25150,25150,25150,255
|
|
20230718,113800,5710747750,25250,25200,25250,25200,32
|
|
20230718,113700,5709940350,25250,25200,25250,25200,238
|
|
20230718,113600,5703940750,25200,25200,25250,25150,75
|
|
20230718,113500,5702050900,25200,25200,25200,25200,100
|
|
20230718,113400,5699530900,25200,25200,25200,25200,4
|
|
20230718,113300,5699430100,25200,25200,25200,25200,223
|
|
20230718,113200,5693810500,25200,25200,25200,25200,0
|
|
20230718,113100,5693810500,25200,25050,25200,25050,81
|
|
20230718,113000,5691777400,25100,25100,25100,25100,53
|
|
20230718,112900,5690447100,25150,25150,25150,25150,95
|
|
20230718,112800,5688057850,25150,25150,25150,25150,0
|
|
20230718,112700,5688057850,25150,25150,25150,25150,2
|
|
20230718,112600,5688007550,25150,25150,25150,25150,59
|
|
20230718,112500,5686523700,25150,25100,25150,25100,5
|
|
20230718,112400,5686398000,25100,25100,25100,25100,40
|
|
20230718,112300,5685394000,25100,25100,25150,25100,54
|
|
20230718,112200,5684038450,25100,25150,25150,25100,59
|
|
20230718,112100,5682557450,25100,25150,25150,25100,300
|
|
20230718,112000,5675019650,25150,25150,25150,25150,64
|
|
20230718,111900,5673410050,25150,25150,25150,25150,0
|
|
20230718,111800,5673410050,25150,25150,25150,25100,305
|
|
20230718,111700,5665753900,25150,25100,25150,25100,3
|
|
20230718,111600,5665678500,25100,25100,25100,25100,1
|
|
20230718,111500,5665653400,25100,25200,25200,25100,662
|
|
20230718,111400,5649014450,25150,25150,25150,25150,1
|
|
20230718,111300,5648989300,25200,25150,25200,25100,40
|
|
20230718,111200,5647983750,25150,25200,25200,25100,30
|
|
20230718,111100,5647228500,25200,25200,25200,25100,4
|
|
20230718,111000,5647127900,25100,25100,25200,25100,28
|
|
20230718,110900,5646424100,25100,25100,25200,25100,63
|
|
20230718,110800,5644841700,25150,25200,25200,25100,212
|
|
20230718,110700,5639519800,25100,25200,25250,25100,655
|
|
20230718,110600,5623060250,25200,25250,25250,25200,222
|
|
20230718,110500,5617456900,25250,25250,25250,25200,164
|
|
20230718,110400,5613322500,25250,25250,25250,25250,281
|
|
20230718,110300,5606227250,25200,25200,25200,25200,111
|
|
20230718,110200,5603430050,25200,25200,25200,25200,120
|
|
20230718,110100,5600406050,25200,25150,25200,25150,22
|
|
20230718,110000,5599852700,25150,25150,25150,25150,250
|
|
20230718,105900,5593565200,25150,25150,25150,25150,151
|
|
20230718,105800,5589767550,25100,25150,25150,25100,166
|
|
20230718,105700,5585592750,25100,25100,25150,25100,107
|
|
20230718,105600,5582907000,25100,25100,25100,25100,39
|
|
20230718,105500,5581928100,25150,25150,25150,25150,62
|
|
20230718,105400,5580368800,25150,25150,25150,25150,6
|
|
20230718,105300,5580217900,25100,25150,25150,25100,34
|
|
20230718,105200,5579364200,25150,25050,25150,25050,129
|
|
20230718,105100,5576127250,25100,25050,25100,25050,45
|
|
20230718,105000,5574997800,25050,25050,25050,25050,20
|
|
20230718,104900,5574496800,25050,25050,25050,25050,4
|
|
20230718,104800,5574396600,25050,25050,25150,25050,7
|
|
20230718,104700,5574221150,25150,25050,25150,25050,2
|
|
20230718,104600,5574170950,25150,25050,25150,25050,14
|
|
20230718,104500,5573819800,25050,25050,25050,25050,10
|
|
20230718,104400,5573569300,25150,25100,25150,25000,170
|
|
20230718,104300,5569305450,25100,25100,25100,25100,1
|
|
20230718,104200,5569280350,25050,25050,25100,25050,52
|
|
20230718,104100,5567977700,25100,25100,25100,25100,177
|
|
20230718,104000,5563535000,25100,25100,25150,25100,189
|
|
20230718,103900,5558791050,25100,25050,25100,25000,77
|
|
20230718,103800,5556860400,25100,25000,25100,25000,34
|
|
20230718,103700,5556008700,25050,25050,25050,25050,380
|
|
20230718,103600,5546489700,25050,25100,25100,25050,398
|
|
20230718,103500,5536500600,25150,25100,25150,25100,128
|
|
20230718,103400,5533286450,25100,25100,25100,25100,50
|
|
20230718,103300,5532031450,25100,25100,25100,25050,209
|
|
20230718,103200,5526792900,25100,25100,25100,25100,35
|
|
20230718,103100,5525914400,25000,24950,25000,24900,334
|
|
20230718,103000,5517564750,24950,25050,25050,24900,803
|
|
20230718,102900,5497521350,25050,25050,25150,25050,118
|
|
20230718,102800,5494556950,25150,25000,25150,24900,792
|
|
20230718,102700,5474770150,24900,25000,25000,24900,597
|
|
20230718,102600,5459879900,25000,25000,25000,25000,17
|
|
20230718,102500,5459454900,25150,25100,25150,25000,17
|
|
20230718,102400,5459028300,25000,25000,25000,25000,10
|
|
20230718,102300,5458778300,25100,25000,25100,24950,118
|
|
20230718,102200,5455832600,25150,24850,25150,24800,78
|
|
20230718,102100,5453884650,24800,24900,24950,24800,874
|
|
20230718,102000,5432197450,24800,25050,25150,24750,5598
|
|
20230718,101900,5292415300,25150,25100,25150,25050,769
|
|
20230718,101800,5273121350,25200,25200,25200,25200,0
|
|
20230718,101700,5273121350,25200,25100,25250,25100,275
|
|
20230718,101600,5266214800,25150,25200,25300,25150,811
|
|
20230718,101500,5245802850,25300,25300,25300,25300,2
|
|
20230718,101400,5245752250,25150,25250,25250,25150,11
|
|
20230718,101300,5245475100,25300,25200,25300,25200,92
|
|
20230718,101200,5243149700,25200,25200,25300,25200,103
|
|
20230718,101100,5240554000,25300,25300,25300,25150,67
|
|
20230718,101000,5238868500,25150,25300,25300,25150,223
|
|
20230718,100900,5233250900,25300,25300,25300,25300,31
|
|
20230718,100800,5232466600,25300,25150,25300,25150,589
|
|
20230718,100700,5217606650,25200,25200,25300,25150,313
|
|
20230718,100600,5209721350,25300,25300,25350,25200,631
|
|
20230718,100500,5193807350,25300,25350,25400,25300,302
|
|
20230718,100400,5186144900,25300,25150,25350,25150,749
|
|
20230718,100300,5167264650,25250,25300,25300,25100,3186
|
|
20230718,100200,5086979500,25300,25300,25450,25200,3195
|
|
20230718,100100,5006268200,25300,25450,25500,25300,1435
|
|
20230718,100000,4969873950,25500,25550,25550,25450,254
|
|
20230718,095900,4963398750,25500,25500,25500,25500,268
|
|
20230718,095800,4956564750,25550,25500,25550,25500,155
|
|
20230718,095700,4952609300,25500,25500,25550,25500,520
|
|
20230718,095600,4939339000,25500,25500,25500,25450,3233
|
|
20230718,095500,4856964450,25550,25600,25700,25550,1209
|
|
20230718,095400,4826055650,25600,25650,25700,25600,507
|
|
20230718,095300,4813062200,25650,25650,25650,25600,72
|
|
20230718,095200,4811218050,25650,25650,25650,25650,284
|
|
20230718,095100,4803933450,25650,25650,25800,25650,294
|
|
20230718,095000,4796371000,25650,25650,25650,25600,211
|
|
20230718,094900,4790959350,25600,25550,25600,25550,435
|
|
20230718,094800,4779842750,25550,25600,25600,25500,944
|
|
20230718,094700,4755734350,25600,25700,25700,25600,506
|
|
20230718,094600,4742775050,25600,25600,25600,25600,94
|
|
20230718,094500,4740368650,25600,25600,25800,25600,561
|
|
20230718,094400,4725994950,25600,25650,25650,25600,962
|
|
20230718,094300,4701356100,25700,25650,25700,25650,1132
|
|
20230718,094200,4672314700,25700,25700,25800,25700,455
|
|
20230718,094100,4660614200,25800,25700,25800,25700,149
|
|
20230718,094000,4656773500,25850,25800,25850,25600,3178
|
|
20230718,093900,4575050800,25800,25800,25850,25800,361
|
|
20230718,093800,4565736500,25800,25800,25850,25800,226
|
|
20230718,093700,4559903100,25850,25850,25850,25800,950
|
|
20230718,093600,4535363250,25850,25900,25900,25850,1034
|
|
20230718,093500,4508610200,25900,25950,25950,25850,323
|
|
20230718,093400,4500230100,25950,26050,26050,25850,1578
|
|
20230718,093300,4459312000,26050,25950,26050,25900,1582
|
|
20230718,093200,4418219450,25850,25850,25950,25800,1246
|
|
20230718,093100,4385980350,25850,25950,25950,25750,2570
|
|
20230718,093000,4319515650,25950,26000,26050,25950,2424
|
|
20230718,092900,4256533950,26000,26100,26150,26000,2324
|
|
20230718,092800,4195900750,26100,25900,26100,25850,3826
|
|
20230718,092700,4096453150,25800,25750,25900,25650,2360
|
|
20230718,092600,4035614350,25750,25850,26000,25750,3750
|
|
20230718,092500,3938697850,25900,25750,25900,25750,912
|
|
20230718,092400,3915128300,25750,25900,25950,25750,1728
|
|
20230718,092300,3870485650,25900,25600,26000,25550,4932
|
|
20230718,092200,3743133800,25600,25600,25600,25450,3760
|
|
20230718,092100,3647135250,25550,25600,25700,25550,3309
|
|
20230718,092000,3562403700,25650,25750,25800,25650,3376
|
|
20230718,091900,3475622200,25800,25800,25850,25700,1648
|
|
20230718,091800,3433191400,25750,25950,25950,25750,2472
|
|
20230718,091700,3369351700,26000,25800,26150,25700,7106
|
|
20230718,091600,3185161750,25700,25950,26000,25600,10693
|
|
20230718,091500,2909152150,26050,26150,26200,25900,10503
|
|
20230718,091400,2635331000,26150,26150,26500,25800,34905
|
|
20230718,091300,1719935200,26100,25750,26150,25550,32828
|
|
20230718,091200,871120000,25750,24850,25850,24850,20343
|
|
20230718,091100,352662450,24750,24800,24850,24750,923
|
|
20230718,091000,329752450,24800,24650,24800,24550,417
|
|
20230718,090900,319437850,24650,24500,24650,24500,435
|
|
20230718,090800,308765250,24500,24550,24550,24500,318
|
|
20230718,090700,300970150,24550,24650,24650,24550,889
|
|
20230718,090600,279135450,24650,24650,24650,24600,1753
|
|
20230718,090500,236003400,24650,24650,24650,24600,395
|
|
20230718,090400,226276100,24650,24650,24650,24650,750
|
|
20230718,090300,207788600,24650,24650,24650,24650,380
|
|
20230718,090200,198421600,24600,24900,24900,24600,2840
|
|
20230718,090100,128249700,24900,24800,24900,24750,540
|
|
20230718,090000,114856100,24800,25200,25250,24800,4572
|