589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184600,2170794000,24850,24850,24850,24850,1290
|
|
20230720,184500,2170794000,24850,24850,24850,24850,0
|
|
20230720,184400,2170794000,24850,24850,24850,24850,0
|
|
20230720,184300,2170794000,24850,24850,24850,24850,0
|
|
20230720,184200,2170794000,24850,24850,24850,24850,0
|
|
20230720,184100,2170794000,24850,24850,24850,24850,0
|
|
20230720,184000,2170794000,24850,24850,24850,24850,0
|
|
20230720,183900,2170794000,24850,24850,24850,24850,0
|
|
20230720,183800,2170794000,24850,24850,24850,24850,0
|
|
20230720,183700,2170794000,24850,24850,24850,24850,0
|
|
20230720,183600,2170794000,24850,24850,24850,24850,0
|
|
20230720,183500,2170794000,24850,24850,24850,24850,0
|
|
20230720,183400,2170794000,24850,24850,24850,24850,0
|
|
20230720,183300,2170794000,24850,24850,24850,24850,0
|
|
20230720,183200,2170794000,24850,24850,24850,24850,0
|
|
20230720,183100,2170794000,24850,24850,24850,24850,0
|
|
20230720,183000,2170794000,24850,24850,24850,24850,0
|
|
20230720,182900,2170794000,24850,24850,24850,24850,0
|
|
20230720,182800,2170794000,24850,24850,24850,24850,0
|
|
20230720,182700,2170794000,24850,24850,24850,24850,0
|
|
20230720,182600,2170794000,24850,24850,24850,24850,0
|
|
20230720,182500,2170794000,24850,24850,24850,24850,0
|
|
20230720,182400,2170794000,24850,24850,24850,24850,0
|
|
20230720,182300,2170794000,24850,24850,24850,24850,0
|
|
20230720,182200,2170794000,24850,24850,24850,24850,0
|
|
20230720,182100,2170794000,24850,24850,24850,24850,0
|
|
20230720,182000,2170794000,24850,24850,24850,24850,0
|
|
20230720,181900,2170794000,24850,24850,24850,24850,0
|
|
20230720,181800,2170794000,24850,24850,24850,24850,0
|
|
20230720,181700,2170794000,24850,24850,24850,24850,0
|
|
20230720,181600,2170794000,24850,24850,24850,24850,1290
|
|
20230720,181500,2170794000,24850,24850,24850,24850,0
|
|
20230720,181400,2170794000,24850,24850,24850,24850,0
|
|
20230720,181300,2170794000,24850,24850,24850,24850,0
|
|
20230720,181200,2170794000,24850,24850,24850,24850,0
|
|
20230720,181100,2170794000,24850,24850,24850,24850,0
|
|
20230720,181000,2170794000,24850,24850,24850,24850,0
|
|
20230720,180900,2170794000,24850,24850,24850,24850,0
|
|
20230720,180800,2170794000,24850,24850,24850,24850,0
|
|
20230720,180700,2170794000,24850,24850,24850,24850,0
|
|
20230720,180600,2170794000,24850,24850,24850,24850,0
|
|
20230720,180500,2170794000,24850,24850,24850,24850,0
|
|
20230720,180400,2170794000,24850,24850,24850,24850,0
|
|
20230720,180300,2170794000,24850,24850,24850,24850,0
|
|
20230720,180200,2170794000,24850,24850,24850,24850,0
|
|
20230720,180100,2170794000,24850,24850,24850,24850,0
|
|
20230720,180000,2170794000,24850,24850,24850,24850,0
|
|
20230720,175900,2170794000,24850,24850,24850,24850,0
|
|
20230720,175800,2170794000,24850,24850,24850,24850,0
|
|
20230720,175700,2170794000,24850,24850,24850,24850,0
|
|
20230720,175600,2170794000,24850,24850,24850,24850,0
|
|
20230720,175500,2170794000,24850,24850,24850,24850,0
|
|
20230720,175400,2170794000,24850,24850,24850,24850,0
|
|
20230720,175300,2170794000,24850,24850,24850,24850,0
|
|
20230720,175200,2170794000,24850,24850,24850,24850,0
|
|
20230720,175100,2170794000,24850,24850,24850,24850,0
|
|
20230720,175000,2170794000,24850,24850,24850,24850,0
|
|
20230720,174900,2170794000,24850,24850,24850,24850,0
|
|
20230720,174800,2170794000,24850,24850,24850,24850,0
|
|
20230720,174700,2170794000,24850,24850,24850,24850,0
|
|
20230720,174600,2170794000,24850,24850,24850,24850,1290
|
|
20230720,174500,2170794000,24850,24850,24850,24850,0
|
|
20230720,174400,2170794000,24850,24850,24850,24850,0
|
|
20230720,174300,2170794000,24850,24850,24850,24850,0
|
|
20230720,174200,2170794000,24850,24850,24850,24850,0
|
|
20230720,174100,2170794000,24850,24850,24850,24850,0
|
|
20230720,174000,2170794000,24850,24850,24850,24850,0
|
|
20230720,173900,2170794000,24850,24850,24850,24850,0
|
|
20230720,173800,2170794000,24850,24850,24850,24850,0
|
|
20230720,173700,2170794000,24850,24850,24850,24850,0
|
|
20230720,173600,2170794000,24850,24850,24850,24850,0
|
|
20230720,173500,2170794000,24850,24850,24850,24850,0
|
|
20230720,173400,2170794000,24850,24850,24850,24850,0
|
|
20230720,173300,2170794000,24850,24850,24850,24850,0
|
|
20230720,173200,2170794000,24850,24850,24850,24850,0
|
|
20230720,173100,2170794000,24850,24850,24850,24850,0
|
|
20230720,173000,2170794000,24850,24850,24850,24850,0
|
|
20230720,172900,2170794000,24850,24850,24850,24850,0
|
|
20230720,172800,2170794000,24850,24850,24850,24850,0
|
|
20230720,172700,2170794000,24850,24850,24850,24850,0
|
|
20230720,172600,2170794000,24850,24850,24850,24850,0
|
|
20230720,172500,2170794000,24850,24850,24850,24850,0
|
|
20230720,172400,2170794000,24850,24850,24850,24850,0
|
|
20230720,172300,2170794000,24850,24850,24850,24850,0
|
|
20230720,172200,2170794000,24850,24850,24850,24850,0
|
|
20230720,172100,2170794000,24850,24850,24850,24850,0
|
|
20230720,172000,2170794000,24850,24850,24850,24850,0
|
|
20230720,171900,2170794000,24850,24850,24850,24850,0
|
|
20230720,171800,2170794000,24850,24850,24850,24850,0
|
|
20230720,171700,2170794000,24850,24850,24850,24850,0
|
|
20230720,171600,2170794000,24850,24850,24850,24850,1290
|
|
20230720,171500,2170794000,24850,24850,24850,24850,0
|
|
20230720,171400,2170794000,24850,24850,24850,24850,0
|
|
20230720,171300,2170794000,24850,24850,24850,24850,0
|
|
20230720,171200,2170794000,24850,24850,24850,24850,0
|
|
20230720,171100,2170794000,24850,24850,24850,24850,0
|
|
20230720,171000,2170794000,24850,24850,24850,24850,0
|
|
20230720,170900,2170794000,24850,24850,24850,24850,0
|
|
20230720,170800,2170794000,24850,24850,24850,24850,0
|
|
20230720,170700,2170794000,24850,24850,24850,24850,0
|
|
20230720,170600,2170794000,24850,24850,24850,24850,0
|
|
20230720,170500,2170794000,24850,24850,24850,24850,0
|
|
20230720,170400,2170794000,24850,24850,24850,24850,0
|
|
20230720,170300,2170794000,24850,24850,24850,24850,0
|
|
20230720,170200,2170794000,24850,24850,24850,24850,0
|
|
20230720,170100,2170794000,24850,24850,24850,24850,0
|
|
20230720,170000,2170794000,24850,24850,24850,24850,0
|
|
20230720,165900,2170794000,24850,24850,24850,24850,0
|
|
20230720,165800,2170794000,24850,24850,24850,24850,0
|
|
20230720,165700,2170794000,24850,24850,24850,24850,0
|
|
20230720,165600,2170794000,24850,24850,24850,24850,0
|
|
20230720,165500,2170794000,24850,24850,24850,24850,0
|
|
20230720,165400,2170794000,24850,24850,24850,24850,0
|
|
20230720,165300,2170794000,24850,24850,24850,24850,0
|
|
20230720,165200,2170794000,24850,24850,24850,24850,0
|
|
20230720,165100,2170794000,24850,24850,24850,24850,0
|
|
20230720,165000,2170794000,24850,24850,24850,24850,0
|
|
20230720,164900,2170794000,24850,24850,24850,24850,0
|
|
20230720,164800,2170794000,24850,24850,24850,24850,0
|
|
20230720,164700,2170794000,24850,24850,24850,24850,0
|
|
20230720,164600,2170794000,24850,24850,24850,24850,1290
|
|
20230720,164500,2170794000,24850,24850,24850,24850,0
|
|
20230720,164400,2170794000,24850,24850,24850,24850,0
|
|
20230720,164300,2170794000,24850,24850,24850,24850,0
|
|
20230720,164200,2170794000,24850,24850,24850,24850,0
|
|
20230720,164100,2170794000,24850,24850,24850,24850,0
|
|
20230720,164000,2170794000,24850,24850,24850,24850,0
|
|
20230720,163900,2170794000,24850,24850,24850,24850,0
|
|
20230720,163800,2170794000,24850,24850,24850,24850,0
|
|
20230720,163700,2170794000,24850,24850,24850,24850,0
|
|
20230720,163600,2170794000,24850,24850,24850,24850,0
|
|
20230720,163500,2170794000,24850,24850,24850,24850,0
|
|
20230720,163400,2170794000,24850,24850,24850,24850,0
|
|
20230720,163300,2170794000,24850,24850,24850,24850,0
|
|
20230720,163200,2170794000,24850,24850,24850,24850,0
|
|
20230720,163100,2170794000,24850,24850,24850,24850,0
|
|
20230720,163000,2170794000,24850,24850,24850,24850,0
|
|
20230720,162900,2170794000,24850,24850,24850,24850,0
|
|
20230720,162800,2170794000,24850,24850,24850,24850,0
|
|
20230720,162700,2170794000,24850,24850,24850,24850,0
|
|
20230720,162600,2170794000,24850,24850,24850,24850,0
|
|
20230720,162500,2170794000,24850,24850,24850,24850,0
|
|
20230720,162400,2170794000,24850,24850,24850,24850,0
|
|
20230720,162300,2170794000,24850,24850,24850,24850,0
|
|
20230720,162200,2170794000,24850,24850,24850,24850,0
|
|
20230720,162100,2170794000,24850,24850,24850,24850,0
|
|
20230720,162000,2170794000,24850,24850,24850,24850,0
|
|
20230720,161900,2170794000,24850,24850,24850,24850,0
|
|
20230720,161800,2170794000,24850,24850,24850,24850,0
|
|
20230720,161700,2170794000,24850,24850,24850,24850,0
|
|
20230720,161600,2170794000,24850,24850,24850,24850,1290
|
|
20230720,161500,2170794000,24850,24850,24850,24850,0
|
|
20230720,161400,2170794000,24850,24850,24850,24850,0
|
|
20230720,161300,2170794000,24850,24850,24850,24850,0
|
|
20230720,161200,2170794000,24850,24850,24850,24850,0
|
|
20230720,161100,2170794000,24850,24850,24850,24850,0
|
|
20230720,161000,2170794000,24850,24850,24850,24850,0
|
|
20230720,160900,2170794000,24850,24850,24850,24850,0
|
|
20230720,160800,2170794000,24850,24850,24850,24850,0
|
|
20230720,160700,2170794000,24850,24850,24850,24850,0
|
|
20230720,160600,2170794000,24850,24850,24850,24850,0
|
|
20230720,160500,2170794000,24850,24850,24850,24850,0
|
|
20230720,160400,2170794000,24850,24850,24850,24850,0
|
|
20230720,160300,2170794000,24850,24850,24850,24850,0
|
|
20230720,160200,2170794000,24850,24850,24850,24850,0
|
|
20230720,160100,2170794000,24850,24850,24850,24850,0
|
|
20230720,160000,2170794000,24850,24850,24850,24850,0
|
|
20230720,155900,2170794000,24850,24850,24850,24850,0
|
|
20230720,155800,2170794000,24850,24850,24850,24850,0
|
|
20230720,155700,2170794000,24850,24850,24850,24850,0
|
|
20230720,155600,2170794000,24850,24850,24850,24850,0
|
|
20230720,155500,2170794000,24850,24850,24850,24850,0
|
|
20230720,155400,2170794000,24850,24850,24850,24850,0
|
|
20230720,155300,2170794000,24850,24850,24850,24850,0
|
|
20230720,155200,2170794000,24850,24850,24850,24850,0
|
|
20230720,155100,2170794000,24850,24850,24850,24850,0
|
|
20230720,155000,2170794000,24850,24850,24850,24850,0
|
|
20230720,154900,2170794000,24850,24850,24850,24850,0
|
|
20230720,154800,2170794000,24850,24850,24850,24850,0
|
|
20230720,154700,2170794000,24850,24850,24850,24850,0
|
|
20230720,154600,2170794000,24850,24850,24850,24850,1290
|
|
20230720,154500,2170794000,24850,24850,24850,24850,0
|
|
20230720,154400,2170794000,24850,24850,24850,24850,0
|
|
20230720,154300,2170794000,24850,24850,24850,24850,0
|
|
20230720,154200,2170794000,24850,24850,24850,24850,0
|
|
20230720,154100,2170794000,24850,24850,24850,24850,0
|
|
20230720,154000,2170794000,24850,24850,24850,24850,0
|
|
20230720,153900,2170794000,24850,24850,24850,24850,0
|
|
20230720,153800,2170794000,24850,24850,24850,24850,0
|
|
20230720,153700,2170794000,24850,24850,24850,24850,0
|
|
20230720,153600,2170794000,24850,24850,24850,24850,0
|
|
20230720,153500,2170794000,24850,24850,24850,24850,0
|
|
20230720,153400,2170794000,24850,24850,24850,24850,0
|
|
20230720,153300,2170794000,24850,24850,24850,24850,0
|
|
20230720,153200,2170794000,24850,24850,24850,24850,0
|
|
20230720,153100,2170794000,24850,24850,24850,24850,0
|
|
20230720,153000,2170794000,24850,24850,24850,24850,1290
|
|
20230720,152900,2138737500,24850,24850,24850,24850,0
|
|
20230720,152800,2138737500,24850,24850,24850,24850,0
|
|
20230720,152700,2138737500,24850,24850,24850,24850,0
|
|
20230720,152600,2138737500,24850,24850,24850,24850,0
|
|
20230720,152500,2138737500,24850,24850,24850,24850,0
|
|
20230720,152400,2138737500,24850,24850,24850,24850,0
|
|
20230720,152300,2138737500,24850,24850,24850,24850,0
|
|
20230720,152200,2138737500,24850,24850,24850,24850,0
|
|
20230720,152100,2138737500,24850,24850,24850,24850,0
|
|
20230720,152000,2138737500,24850,24850,24850,24850,0
|
|
20230720,151900,2138737500,24850,24800,24850,24650,192
|
|
20230720,151800,2133983150,24750,24850,24850,24600,112
|
|
20230720,151700,2131224500,24550,24800,24900,24550,2799
|
|
20230720,151600,2062099800,24850,24950,24950,24850,477
|
|
20230720,151500,2050245750,24950,24950,24950,24850,1045
|
|
20230720,151400,2024227600,24900,24950,24950,24900,31
|
|
20230720,151300,2023454400,24950,24950,24950,24900,57
|
|
20230720,151200,2022033800,24900,24900,24950,24900,70
|
|
20230720,151100,2020290550,24850,24900,24950,24850,488
|
|
20230720,151000,2008156750,24950,24950,24950,24850,16
|
|
20230720,150900,2007758150,24850,24900,24950,24850,453
|
|
20230720,150800,1996477750,24900,24850,24900,24850,16
|
|
20230720,150700,1996079650,24900,24900,24900,24850,77
|
|
20230720,150600,1994165300,24850,24900,24900,24850,6
|
|
20230720,150500,1994016150,24850,24900,24900,24850,10
|
|
20230720,150400,1993767300,24900,24900,24900,24900,21
|
|
20230720,150300,1993244400,24850,24900,24900,24850,45
|
|
20230720,150200,1992126100,24850,24900,24900,24850,2
|
|
20230720,150100,1992076350,24900,24900,24900,24900,43
|
|
20230720,150000,1991005650,24900,24900,24900,24900,0
|
|
20230720,145900,1991005650,24900,24900,24900,24800,6
|
|
20230720,145800,1990856650,24900,24900,24900,24900,7
|
|
20230720,145700,1990682350,24900,24800,24900,24800,29
|
|
20230720,145600,1989963050,24800,24850,24850,24800,126
|
|
20230720,145500,1986836150,24850,24850,24850,24850,46
|
|
20230720,145400,1985693050,24900,24900,24900,24900,2
|
|
20230720,145300,1985643250,24900,24900,24900,24900,92
|
|
20230720,145200,1983352450,24900,24950,24950,24900,127
|
|
20230720,145100,1980184100,24850,24950,24950,24850,189
|
|
20230720,145000,1975476850,24950,24950,24950,24950,105
|
|
20230720,144900,1972857100,24950,24900,24950,24900,182
|
|
20230720,144800,1968319950,24900,24900,24900,24900,5
|
|
20230720,144700,1968195450,24850,24850,24850,24850,1
|
|
20230720,144600,1968170600,24850,24900,24900,24850,45
|
|
20230720,144500,1967050300,24800,24800,24800,24800,0
|
|
20230720,144400,1967050300,24800,24850,24850,24800,195
|
|
20230720,144300,1962204700,24900,24900,24900,24900,16
|
|
20230720,144200,1961806300,24900,24900,24900,24850,19
|
|
20230720,144100,1961333250,24900,24800,24900,24800,131
|
|
20230720,144000,1958082050,24800,24800,24800,24800,336
|
|
20230720,143900,1949749250,24800,24800,24800,24750,415
|
|
20230720,143800,1939461950,24850,24850,24850,24850,8
|
|
20230720,143700,1939263150,24850,24800,24850,24800,105
|
|
20230720,143600,1936659050,24750,24800,24800,24750,422
|
|
20230720,143500,1926210100,24800,24800,24800,24800,0
|
|
20230720,143400,1926210100,24800,24800,24800,24800,0
|
|
20230720,143300,1926210100,24800,24800,24800,24800,15
|
|
20230720,143200,1925838100,24900,24800,24900,24700,92
|
|
20230720,143100,1923558500,24800,24850,24850,24800,12
|
|
20230720,143000,1923260850,24850,24850,24850,24850,45
|
|
20230720,142900,1922142600,24900,24900,24900,24850,25
|
|
20230720,142800,1921520250,25000,24900,25000,24900,3
|
|
20230720,142700,1921445450,24900,25000,25000,24900,22
|
|
20230720,142600,1920895650,24950,24850,24950,24850,250
|
|
20230720,142500,1914663300,24900,24900,24900,24900,0
|
|
20230720,142400,1914663300,24900,24900,24900,24900,2
|
|
20230720,142300,1914613500,24900,24800,24900,24700,1172
|
|
20230720,142200,1885591250,24850,24850,24850,24850,1
|
|
20230720,142100,1885566400,24850,24850,24850,24850,31
|
|
20230720,142000,1884796050,24850,24850,24850,24850,2
|
|
20230720,141900,1884746350,24850,24800,24850,24800,49
|
|
20230720,141800,1883529700,24800,24850,24850,24800,64
|
|
20230720,141700,1881941800,24800,24750,24800,24750,634
|
|
20230720,141600,1866221100,24800,24800,24800,24800,101
|
|
20230720,141500,1863716300,24700,24750,24750,24700,134
|
|
20230720,141400,1860405950,24750,24750,24750,24750,72
|
|
20230720,141300,1858623950,24750,24800,24800,24750,58
|
|
20230720,141200,1857188100,24750,24800,24800,24750,69
|
|
20230720,141100,1855479800,24800,24800,24800,24800,37
|
|
20230720,141000,1854562200,24850,24800,24850,24800,11
|
|
20230720,140900,1854289350,24800,24800,24800,24800,0
|
|
20230720,140800,1854289350,24800,24800,24800,24800,0
|
|
20230720,140700,1854289350,24800,24850,24850,24800,16
|
|
20230720,140600,1853891800,24850,24850,24850,24850,26
|
|
20230720,140500,1853245700,24900,24900,24900,24900,0
|
|
20230720,140400,1853245700,24900,24850,24900,24800,997
|
|
20230720,140300,1828519750,24850,24850,24850,24850,24
|
|
20230720,140200,1827923350,24800,24850,24850,24800,41
|
|
20230720,140100,1826906050,24850,24850,24850,24850,0
|
|
20230720,140000,1826906050,24850,24850,24850,24850,0
|
|
20230720,135900,1826906050,24850,24850,24850,24850,6
|
|
20230720,135800,1826756950,24850,24850,24850,24850,45
|
|
20230720,135700,1825638700,24800,24800,24800,24800,1
|
|
20230720,135600,1825613900,24800,24800,24800,24800,46
|
|
20230720,135500,1824473100,24800,24850,24850,24800,18
|
|
20230720,135400,1824026450,24850,24850,24850,24850,6
|
|
20230720,135300,1823877350,24850,24900,24900,24850,25
|
|
20230720,135200,1823255600,24950,24950,24950,24950,0
|
|
20230720,135100,1823255600,24950,24950,24950,24950,0
|
|
20230720,135000,1823255600,24950,24950,24950,24950,10
|
|
20230720,134900,1823006100,24950,24800,24950,24800,105
|
|
20230720,134800,1820401950,24750,24750,24750,24750,0
|
|
20230720,134700,1820401950,24750,24850,24850,24750,2834
|
|
20230720,134600,1750111900,24850,24900,24900,24850,2
|
|
20230720,134500,1750062150,25000,24900,25000,24900,2
|
|
20230720,134400,1750012250,24850,24900,25000,24850,309
|
|
20230720,134300,1742333150,24900,24950,24950,24900,105
|
|
20230720,134200,1739717250,24950,25000,25000,24950,83
|
|
20230720,134100,1737646350,25000,25000,25000,25000,0
|
|
20230720,134000,1737646350,25000,25000,25000,25000,67
|
|
20230720,133900,1735971350,25000,25050,25050,25000,22
|
|
20230720,133800,1735420350,25000,25000,25000,25000,20
|
|
20230720,133700,1734920350,25000,25000,25000,25000,0
|
|
20230720,133600,1734920350,25000,25000,25000,25000,1
|
|
20230720,133500,1734895350,25000,25000,25000,25000,118
|
|
20230720,133400,1731945350,25000,25000,25000,24900,5
|
|
20230720,133300,1731820450,24950,24950,24950,24950,500
|
|
20230720,133200,1719345450,25000,25000,25050,25000,152
|
|
20230720,133100,1715542900,25000,24900,25000,24850,82
|
|
20230720,133000,1713503700,24800,24950,24950,24800,1108
|
|
20230720,132900,1685978800,24900,24900,24900,24900,0
|
|
20230720,132800,1685978800,24900,24950,24950,24900,153
|
|
20230720,132700,1682167200,25000,24950,25000,24950,17
|
|
20230720,132600,1681742950,25000,25000,25000,25000,5
|
|
20230720,132500,1681617950,25000,25000,25000,25000,11
|
|
20230720,132400,1681342950,24950,24950,24950,24950,0
|
|
20230720,132300,1681342950,24950,24950,24950,24950,161
|
|
20230720,132200,1677326000,24950,25000,25050,24950,42
|
|
20230720,132100,1676277100,25000,25050,25100,25000,401
|
|
20230720,132000,1666243800,25050,25050,25050,25050,531
|
|
20230720,131900,1652942250,25150,25050,25150,25050,33
|
|
20230720,131800,1652113800,25200,25100,25200,25000,331
|
|
20230720,131700,1643797950,25150,25000,25150,25000,228
|
|
20230720,131600,1638068050,25150,25150,25150,25000,1042
|
|
20230720,131500,1611915800,25150,24950,25150,24950,14
|
|
20230720,131400,1611563900,24950,25150,25150,24950,185
|
|
20230720,131300,1606922900,25150,25100,25150,25050,830
|
|
20230720,131200,1586053300,25100,25100,25100,25100,131
|
|
20230720,131100,1582765200,25100,25000,25100,25000,1024
|
|
20230720,131000,1557071350,25050,25000,25050,25000,94
|
|
20230720,130900,1554719850,25050,25100,25100,25000,3
|
|
20230720,130800,1554644700,25100,25150,25150,25000,307
|
|
20230720,130700,1546964900,25150,25050,25200,25050,3098
|
|
20230720,130600,1469186900,25000,24950,25000,24950,2634
|
|
20230720,130500,1403398050,24900,24950,24950,24900,82
|
|
20230720,130400,1401355250,24950,24850,24950,24850,101
|
|
20230720,130300,1398845300,24850,24850,24850,24850,267
|
|
20230720,130200,1392210350,24850,24900,24900,24850,64
|
|
20230720,130100,1390617300,24950,24900,24950,24900,8
|
|
20230720,130000,1390418050,24900,24900,24900,24900,72
|
|
20230720,125900,1388625250,24950,24950,24950,24950,0
|
|
20230720,125800,1388625250,24950,24950,24950,24950,2
|
|
20230720,125700,1388575350,24950,24900,24950,24900,668
|
|
20230720,125600,1371925000,24900,24900,24900,24900,120
|
|
20230720,125500,1368937000,24850,24850,24850,24850,105
|
|
20230720,125400,1366327750,24750,24750,24750,24750,10
|
|
20230720,125300,1366080250,24850,24850,24850,24850,111
|
|
20230720,125200,1363321900,24850,24850,24850,24850,0
|
|
20230720,125100,1363321900,24850,24850,24850,24850,0
|
|
20230720,125000,1363321900,24850,24850,24850,24850,68
|
|
20230720,124900,1361632100,24800,24800,24800,24800,0
|
|
20230720,124800,1361632100,24800,24800,24800,24800,0
|
|
20230720,124700,1361632100,24800,24750,24850,24750,59
|
|
20230720,124600,1360171400,24750,24750,24750,24750,0
|
|
20230720,124500,1360171400,24750,24750,24750,24750,0
|
|
20230720,124400,1360171400,24750,24800,24800,24750,103
|
|
20230720,124300,1357617150,24800,24800,24800,24800,290
|
|
20230720,124200,1350425150,24800,24800,24800,24800,5
|
|
20230720,124100,1350301150,24850,24850,24850,24850,10
|
|
20230720,124000,1350052650,24850,24850,24850,24850,0
|
|
20230720,123900,1350052650,24850,24850,24850,24850,21
|
|
20230720,123800,1349530800,24850,24750,24850,24750,385
|
|
20230720,123700,1339988750,24750,24750,24750,24750,0
|
|
20230720,123600,1339988750,24750,24750,24750,24750,0
|
|
20230720,123500,1339988750,24750,24750,24750,24750,0
|
|
20230720,123400,1339988750,24750,24750,24750,24750,0
|
|
20230720,123300,1339988750,24750,24700,24750,24700,271
|
|
20230720,123200,1333294650,24700,24700,24700,24700,0
|
|
20230720,123100,1333294650,24700,24700,24700,24700,30
|
|
20230720,123000,1332553650,24750,24750,24750,24750,0
|
|
20230720,122900,1332553650,24750,24700,24750,24700,11
|
|
20230720,122800,1332281850,24750,24750,24750,24750,1
|
|
20230720,122700,1332257100,24750,24700,24750,24700,4
|
|
20230720,122600,1332158250,24750,24750,24750,24750,0
|
|
20230720,122500,1332158250,24750,24750,24750,24700,13
|
|
20230720,122400,1331837000,24700,24750,24750,24700,59
|
|
20230720,122300,1330379450,24750,24750,24750,24750,2
|
|
20230720,122200,1330329950,24750,24750,24750,24750,1
|
|
20230720,122100,1330305200,24750,24750,24750,24750,0
|
|
20230720,122000,1330305200,24750,24700,24750,24700,2
|
|
20230720,121900,1330255750,24700,24650,24700,24650,180
|
|
20230720,121800,1325813750,24650,24650,24650,24650,0
|
|
20230720,121700,1325813750,24650,24650,24650,24650,1
|
|
20230720,121600,1325789100,24700,24700,24700,24700,105
|
|
20230720,121500,1323195600,24750,24750,24750,24750,1
|
|
20230720,121400,1323170850,24700,24650,24700,24650,69
|
|
20230720,121300,1321466600,24700,24700,24700,24650,5
|
|
20230720,121200,1321343200,24600,24650,24650,24600,200
|
|
20230720,121100,1316413550,24650,24650,24650,24600,494
|
|
20230720,121000,1304242600,24700,24700,24700,24700,2
|
|
20230720,120900,1304193200,24750,24750,24750,24750,0
|
|
20230720,120800,1304193200,24750,24750,24750,24750,3
|
|
20230720,120700,1304118950,24750,24650,24750,24650,27
|
|
20230720,120600,1303453300,24650,24650,24650,24650,0
|
|
20230720,120500,1303453300,24650,24650,24650,24600,327
|
|
20230720,120400,1295401450,24700,24700,24700,24700,1
|
|
20230720,120300,1295376750,24700,24650,24750,24650,10
|
|
20230720,120200,1295129800,24650,24650,24650,24650,0
|
|
20230720,120100,1295129800,24650,24700,24700,24650,186
|
|
20230720,120000,1290542650,24700,24750,24750,24700,51
|
|
20230720,115900,1289281950,24750,24650,24750,24600,312
|
|
20230720,115800,1281588800,24650,24750,24750,24650,128
|
|
20230720,115700,1278428450,24750,24750,24750,24700,111
|
|
20230720,115600,1275681450,24750,24750,24750,24750,12
|
|
20230720,115500,1275384450,24750,24750,24750,24750,5
|
|
20230720,115400,1275260700,24750,24800,24800,24750,11
|
|
20230720,115300,1274988000,24800,24800,24800,24800,5
|
|
20230720,115200,1274864000,24800,24800,24800,24800,61
|
|
20230720,115100,1273351200,24700,24700,24700,24700,302
|
|
20230720,115000,1265891800,24700,24700,24700,24700,0
|
|
20230720,114900,1265891800,24700,24750,24750,24700,550
|
|
20230720,114800,1252300250,24700,24750,24850,24700,260
|
|
20230720,114700,1245865650,24750,24750,24750,24750,574
|
|
20230720,114600,1231659150,24850,24800,24850,24800,11
|
|
20230720,114500,1231386300,24850,24750,24850,24750,211
|
|
20230720,114400,1226163950,24750,24850,24850,24750,38
|
|
20230720,114300,1225223350,24850,24750,24850,24750,130
|
|
20230720,114200,1222004100,24800,24800,24800,24800,83
|
|
20230720,114100,1219945700,24900,24900,24900,24900,0
|
|
20230720,114000,1219945700,24900,24800,24900,24800,93
|
|
20230720,113900,1217638100,24900,24900,24900,24850,12
|
|
20230720,113800,1217339800,24800,24900,24900,24800,187
|
|
20230720,113700,1212695350,24900,24900,24900,24900,359
|
|
20230720,113600,1203756250,24950,24950,24950,24950,0
|
|
20230720,113500,1203756250,24950,24950,24950,24950,10
|
|
20230720,113400,1203506750,24900,25000,25000,24900,130
|
|
20230720,113300,1200268000,25000,24900,25000,24850,653
|
|
20230720,113200,1184020950,24900,25000,25000,24900,41
|
|
20230720,113100,1182999650,24900,24950,24950,24900,177
|
|
20230720,113000,1178591600,24950,24950,24950,24950,80
|
|
20230720,112900,1176595600,25000,25000,25000,25000,0
|
|
20230720,112800,1176595600,25000,24950,25000,24900,113
|
|
20230720,112700,1173777700,24950,24950,24950,24900,248
|
|
20230720,112600,1167590350,25000,24950,25000,24950,56
|
|
20230720,112500,1166192200,25050,25050,25050,25000,1196
|
|
20230720,112400,1136286100,25050,24950,25050,24950,170
|
|
20230720,112300,1132035200,24950,25000,25000,24950,130
|
|
20230720,112200,1128787600,25000,25000,25050,25000,195
|
|
20230720,112100,1123910500,25050,25000,25050,24950,46
|
|
20230720,112000,1122762150,25000,25000,25050,25000,853
|
|
20230720,111900,1101404550,25050,25000,25050,25000,183
|
|
20230720,111800,1096829400,25000,24900,25000,24900,1180
|
|
20230720,111700,1067372400,24900,24900,24950,24900,44
|
|
20230720,111600,1066276750,24950,24900,24950,24900,60
|
|
20230720,111500,1064782700,24900,24950,24950,24900,64
|
|
20230720,111400,1063188550,24950,24900,24950,24900,14
|
|
20230720,111300,1062839750,24950,24950,24950,24900,236
|
|
20230720,111200,1056958750,24900,24950,24950,24900,261
|
|
20230720,111100,1050450350,24950,24900,24950,24800,254
|
|
20230720,111000,1044126400,24900,24850,24900,24800,33
|
|
20230720,110900,1043306350,24900,24900,24900,24850,34
|
|
20230720,110800,1042461350,24750,24800,24900,24750,1326
|
|
20230720,110700,1009512100,24850,24800,24850,24800,22
|
|
20230720,110600,1008966400,24800,24850,24850,24800,21
|
|
20230720,110500,1008445550,24800,24800,24800,24800,731
|
|
20230720,110400,990316750,24800,24750,24800,24750,245
|
|
20230720,110300,984250950,24800,24750,24800,24750,1163
|
|
20230720,110200,955416650,24800,24800,24800,24800,0
|
|
20230720,110100,955416650,24800,24800,24800,24800,363
|
|
20230720,110000,946414250,24850,24850,24850,24800,14
|
|
20230720,105900,946066850,24850,24750,24850,24750,707
|
|
20230720,105800,928535800,24750,24750,24750,24750,0
|
|
20230720,105700,928535800,24750,24750,24750,24750,4
|
|
20230720,105600,928436800,24750,24700,24750,24700,210
|
|
20230720,105500,923239800,24700,24800,24800,24700,511
|
|
20230720,105400,910617250,24800,24800,24800,24800,11
|
|
20230720,105300,910344450,24800,24750,24800,24750,413
|
|
20230720,105200,900122500,24750,24750,24750,24750,54
|
|
20230720,105100,898786000,24750,24700,24750,24700,181
|
|
20230720,105000,894315250,24700,24700,24700,24700,120
|
|
20230720,104900,891351250,24700,24700,24700,24700,37
|
|
20230720,104800,890437350,24700,24700,24700,24700,7
|
|
20230720,104700,890264450,24700,24600,24700,24600,2528
|
|
20230720,104600,827956400,24600,24600,24600,24600,0
|
|
20230720,104500,827956400,24600,24500,24600,24500,55
|
|
20230720,104400,826608400,24500,24600,24600,24500,487
|
|
20230720,104300,814669200,24650,24650,24650,24650,1
|
|
20230720,104200,814644550,24650,24650,24650,24650,0
|
|
20230720,104100,814644550,24650,24550,24650,24550,103
|
|
20230720,104000,812115700,24550,24550,24550,24550,0
|
|
20230720,103900,812115700,24550,24600,24600,24550,100
|
|
20230720,103800,809658200,24600,24600,24600,24600,10
|
|
20230720,103700,809412200,24600,24650,24700,24600,219
|
|
20230720,103600,804024650,24600,24600,24700,24600,154
|
|
20230720,103500,800236050,24600,24600,24600,24600,98
|
|
20230720,103400,797825250,24700,24600,24700,24600,35
|
|
20230720,103300,796964150,24600,24600,24600,24600,51
|
|
20230720,103200,795709550,24600,24600,24600,24600,283
|
|
20230720,103100,788747750,24550,24550,24550,24550,1
|
|
20230720,103000,788723200,24550,24550,24550,24550,0
|
|
20230720,102900,788723200,24550,24550,24550,24550,0
|
|
20230720,102800,788723200,24550,24550,24550,24550,429
|
|
20230720,102700,778191250,24550,24550,24550,24550,0
|
|
20230720,102600,778191250,24550,24550,24550,24550,47
|
|
20230720,102500,777037400,24600,24600,24600,24600,10
|
|
20230720,102400,776791400,24600,24600,24600,24600,209
|
|
20230720,102300,771650000,24600,24550,24600,24550,120
|
|
20230720,102200,768699450,24550,24600,24600,24550,40
|
|
20230720,102100,767715950,24600,24600,24600,24600,0
|
|
20230720,102000,767715950,24600,24600,24600,24600,57
|
|
20230720,101900,766313750,24600,24600,24600,24600,4
|
|
20230720,101800,766215350,24600,24600,24600,24600,17
|
|
20230720,101700,765797150,24700,24600,24700,24550,148
|
|
20230720,101600,762160550,24600,24600,24600,24600,2
|
|
20230720,101500,762111350,24700,24700,24700,24700,0
|
|
20230720,101400,762111350,24700,24600,24700,24550,458
|
|
20230720,101300,750845550,24650,24650,24650,24650,10
|
|
20230720,101200,750599050,24600,24650,24650,24600,25
|
|
20230720,101100,749982850,24650,24650,24650,24650,141
|
|
20230720,101000,746507200,24700,24650,24800,24650,406
|
|
20230720,100900,736497650,24650,24650,24650,24650,27
|
|
20230720,100800,735832100,24650,24700,24700,24650,205
|
|
20230720,100700,730777850,24650,24650,24700,24650,436
|
|
20230720,100600,720028350,24650,24700,24700,24650,132
|
|
20230720,100500,716774100,24700,24650,24700,24650,239
|
|
20230720,100400,710880200,24700,24700,24700,24700,11
|
|
20230720,100300,710608500,24750,24750,24750,24750,37
|
|
20230720,100200,709692750,24650,24700,24800,24650,189
|
|
20230720,100100,705032250,24800,24650,24800,24650,50
|
|
20230720,100000,703794250,24650,24650,24650,24650,105
|
|
20230720,095900,701206000,24650,24650,24650,24650,101
|
|
20230720,095800,698716350,24700,24800,24800,24700,46
|
|
20230720,095700,697579550,24800,24800,24800,24800,3
|
|
20230720,095600,697505150,24800,24650,24800,24600,237
|
|
20230720,095500,691670000,24650,24700,24900,24650,885
|
|
20230720,095400,669720400,24700,24750,24750,24700,52
|
|
20230720,095300,668435850,24750,24750,24750,24750,75
|
|
20230720,095200,666579600,24750,24750,24750,24750,63
|
|
20230720,095100,665020350,24750,24750,24750,24750,30
|
|
20230720,095000,664277850,24750,24650,24750,24600,404
|
|
20230720,094900,654298900,24650,24750,24750,24650,273
|
|
20230720,094800,647560300,24700,24650,24700,24650,180
|
|
20230720,094700,643122300,24750,24700,24750,24700,654
|
|
20230720,094600,626936350,24700,24750,24750,24700,613
|
|
20230720,094500,611778300,24750,24750,24800,24750,815
|
|
20230720,094400,591601950,24800,24750,24850,24750,348
|
|
20230720,094300,582961650,24750,24750,24850,24650,1548
|
|
20230720,094200,544602600,24700,24600,24700,24550,905
|
|
20230720,094100,522266050,24600,24650,24650,24600,621
|
|
20230720,094000,506968400,24700,24650,24700,24650,106
|
|
20230720,093900,504352200,24650,24650,24650,24650,472
|
|
20230720,093800,492717400,24600,24650,24650,24600,415
|
|
20230720,093700,482493250,24650,24600,24650,24600,962
|
|
20230720,093600,458795300,24600,24550,24600,24550,24
|
|
20230720,093500,458205400,24550,24550,24600,24550,427
|
|
20230720,093400,447722500,24650,24600,24650,24550,438
|
|
20230720,093300,436947950,24600,24600,24600,24550,403
|
|
20230720,093200,427039900,24600,24650,24700,24550,851
|
|
20230720,093100,406109450,24650,24600,24700,24550,765
|
|
20230720,093000,387253550,24550,24400,24550,24400,943
|
|
20230720,092900,364150550,24400,24450,24450,24400,174
|
|
20230720,092800,359896350,24450,24450,24450,24450,4
|
|
20230720,092700,359798550,24450,24450,24450,24450,16
|
|
20230720,092600,359407350,24450,24350,24450,24350,464
|
|
20230720,092500,348095550,24350,24350,24400,24300,234
|
|
20230720,092400,342403700,24400,24400,24400,24400,245
|
|
20230720,092300,336425700,24450,24400,24450,24400,68
|
|
20230720,092200,334766450,24400,24200,24400,24200,493
|
|
20230720,092100,322780550,24250,24300,24300,24250,233
|
|
20230720,092000,317127250,24300,24300,24450,24300,527
|
|
20230720,091900,304297650,24450,24300,24450,24300,914
|
|
20230720,091800,282030600,24250,23800,24250,23750,1656
|
|
20230720,091700,242008650,23750,24000,24050,23750,5818
|
|
20230720,091600,102813850,24000,24050,24050,24000,242
|
|
20230720,091500,97000600,24050,24050,24050,24050,76
|
|
20230720,091400,95172800,24050,24150,24150,24050,6
|
|
20230720,091300,95028300,24200,24200,24200,24200,0
|
|
20230720,091200,95028300,24200,24200,24200,24050,125
|
|
20230720,091100,92021600,24200,24050,24200,24050,59
|
|
20230720,091000,90601600,24200,24200,24200,24200,200
|
|
20230720,090900,85761600,24200,24050,24200,24050,9
|
|
20230720,090800,85545000,24050,24200,24200,24050,35
|
|
20230720,090700,84703100,24050,24050,24050,24050,56
|
|
20230720,090600,83356300,24050,24050,24250,24050,402
|
|
20230720,090500,73648600,24050,24250,24250,24000,321
|
|
20230720,090400,65941400,24000,24000,24000,24000,698
|
|
20230720,090300,49189400,24000,24050,24050,24000,481
|
|
20230720,090200,37639300,24050,24200,24300,24050,123
|
|
20230720,090100,34675450,24200,24300,24300,24150,109
|
|
20230720,090000,32035250,24300,24150,24300,24150,1285
|