614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191100,10397618350,25000,25000,25000,25000,4676
|
|
20230714,191000,10397618350,25000,25000,25000,25000,0
|
|
20230714,190900,10397618350,25000,25000,25000,25000,0
|
|
20230714,190800,10397618350,25000,25000,25000,25000,0
|
|
20230714,190700,10397618350,25000,25000,25000,25000,0
|
|
20230714,190600,10397618350,25000,25000,25000,25000,0
|
|
20230714,190500,10397618350,25000,25000,25000,25000,0
|
|
20230714,190400,10397618350,25000,25000,25000,25000,0
|
|
20230714,190300,10397618350,25000,25000,25000,25000,0
|
|
20230714,190200,10397618350,25000,25000,25000,25000,0
|
|
20230714,190100,10397618350,25000,25000,25000,25000,0
|
|
20230714,190000,10397618350,25000,25000,25000,25000,0
|
|
20230714,185900,10397618350,25000,25000,25000,25000,0
|
|
20230714,185800,10397618350,25000,25000,25000,25000,0
|
|
20230714,185700,10397618350,25000,25000,25000,25000,0
|
|
20230714,185600,10397618350,25000,25000,25000,25000,0
|
|
20230714,185500,10397618350,25000,25000,25000,25000,0
|
|
20230714,185400,10397618350,25000,25000,25000,25000,0
|
|
20230714,185300,10397618350,25000,25000,25000,25000,0
|
|
20230714,185200,10397618350,25000,25000,25000,25000,0
|
|
20230714,185100,10397618350,25000,25000,25000,25000,0
|
|
20230714,185000,10397618350,25000,25000,25000,25000,0
|
|
20230714,184900,10397618350,25000,25000,25000,25000,0
|
|
20230714,184800,10397618350,25000,25000,25000,25000,0
|
|
20230714,184700,10397618350,25000,25000,25000,25000,0
|
|
20230714,184600,10397618350,25000,25000,25000,25000,0
|
|
20230714,184500,10397618350,25000,25000,25000,25000,0
|
|
20230714,184400,10397618350,25000,25000,25000,25000,0
|
|
20230714,184300,10397618350,25000,25000,25000,25000,0
|
|
20230714,184200,10397618350,25000,25000,25000,25000,0
|
|
20230714,184100,10397618350,25000,25000,25000,25000,4676
|
|
20230714,184000,10397618350,25000,25000,25000,25000,0
|
|
20230714,183900,10397618350,25000,25000,25000,25000,0
|
|
20230714,183800,10397618350,25000,25000,25000,25000,0
|
|
20230714,183700,10397618350,25000,25000,25000,25000,0
|
|
20230714,183600,10397618350,25000,25000,25000,25000,0
|
|
20230714,183500,10397618350,25000,25000,25000,25000,0
|
|
20230714,183400,10397618350,25000,25000,25000,25000,0
|
|
20230714,183300,10397618350,25000,25000,25000,25000,0
|
|
20230714,183200,10397618350,25000,25000,25000,25000,0
|
|
20230714,183100,10397618350,25000,25000,25000,25000,0
|
|
20230714,183000,10397618350,25000,25000,25000,25000,0
|
|
20230714,182900,10397618350,25000,25000,25000,25000,0
|
|
20230714,182800,10397618350,25000,25000,25000,25000,0
|
|
20230714,182700,10397618350,25000,25000,25000,25000,0
|
|
20230714,182600,10397618350,25000,25000,25000,25000,0
|
|
20230714,182500,10397618350,25000,25000,25000,25000,0
|
|
20230714,182400,10397618350,25000,25000,25000,25000,0
|
|
20230714,182300,10397618350,25000,25000,25000,25000,0
|
|
20230714,182200,10397618350,25000,25000,25000,25000,0
|
|
20230714,182100,10397618350,25000,25000,25000,25000,0
|
|
20230714,182000,10397618350,25000,25000,25000,25000,0
|
|
20230714,181900,10397618350,25000,25000,25000,25000,0
|
|
20230714,181800,10397618350,25000,25000,25000,25000,0
|
|
20230714,181700,10397618350,25000,25000,25000,25000,0
|
|
20230714,181600,10397618350,25000,25000,25000,25000,0
|
|
20230714,181500,10397618350,25000,25000,25000,25000,0
|
|
20230714,181400,10397618350,25000,25000,25000,25000,0
|
|
20230714,181300,10397618350,25000,25000,25000,25000,0
|
|
20230714,181200,10397618350,25000,25000,25000,25000,0
|
|
20230714,181100,10397618350,25000,25000,25000,25000,4676
|
|
20230714,181000,10397618350,25000,25000,25000,25000,0
|
|
20230714,180900,10397618350,25000,25000,25000,25000,0
|
|
20230714,180800,10397618350,25000,25000,25000,25000,0
|
|
20230714,180700,10397618350,25000,25000,25000,25000,0
|
|
20230714,180600,10397618350,25000,25000,25000,25000,0
|
|
20230714,180500,10397618350,25000,25000,25000,25000,0
|
|
20230714,180400,10397618350,25000,25000,25000,25000,0
|
|
20230714,180300,10397618350,25000,25000,25000,25000,0
|
|
20230714,180200,10397618350,25000,25000,25000,25000,0
|
|
20230714,180100,10397618350,25000,25000,25000,25000,0
|
|
20230714,180000,10397618350,25000,25000,25000,25000,0
|
|
20230714,175900,10397618350,25000,25000,25000,25000,0
|
|
20230714,175800,10397618350,25000,25000,25000,25000,0
|
|
20230714,175700,10397618350,25000,25000,25000,25000,0
|
|
20230714,175600,10397618350,25000,25000,25000,25000,0
|
|
20230714,175500,10397618350,25000,25000,25000,25000,0
|
|
20230714,175400,10397618350,25000,25000,25000,25000,0
|
|
20230714,175300,10397618350,25000,25000,25000,25000,0
|
|
20230714,175200,10397618350,25000,25000,25000,25000,0
|
|
20230714,175100,10397618350,25000,25000,25000,25000,0
|
|
20230714,175000,10397618350,25000,25000,25000,25000,0
|
|
20230714,174900,10397618350,25000,25000,25000,25000,0
|
|
20230714,174800,10397618350,25000,25000,25000,25000,0
|
|
20230714,174700,10397618350,25000,25000,25000,25000,0
|
|
20230714,174600,10397618350,25000,25000,25000,25000,0
|
|
20230714,174500,10397618350,25000,25000,25000,25000,0
|
|
20230714,174400,10397618350,25000,25000,25000,25000,0
|
|
20230714,174300,10397618350,25000,25000,25000,25000,0
|
|
20230714,174200,10397618350,25000,25000,25000,25000,0
|
|
20230714,174100,10397618350,25000,25000,25000,25000,4676
|
|
20230714,174000,10397618350,25000,25000,25000,25000,0
|
|
20230714,173900,10397618350,25000,25000,25000,25000,0
|
|
20230714,173800,10397618350,25000,25000,25000,25000,0
|
|
20230714,173700,10397618350,25000,25000,25000,25000,0
|
|
20230714,173600,10397618350,25000,25000,25000,25000,0
|
|
20230714,173500,10397618350,25000,25000,25000,25000,0
|
|
20230714,173400,10397618350,25000,25000,25000,25000,0
|
|
20230714,173300,10397618350,25000,25000,25000,25000,0
|
|
20230714,173200,10397618350,25000,25000,25000,25000,0
|
|
20230714,173100,10397618350,25000,25000,25000,25000,0
|
|
20230714,173000,10397618350,25000,25000,25000,25000,0
|
|
20230714,172900,10397618350,25000,25000,25000,25000,0
|
|
20230714,172800,10397618350,25000,25000,25000,25000,0
|
|
20230714,172700,10397618350,25000,25000,25000,25000,0
|
|
20230714,172600,10397618350,25000,25000,25000,25000,0
|
|
20230714,172500,10397618350,25000,25000,25000,25000,0
|
|
20230714,172400,10397618350,25000,25000,25000,25000,0
|
|
20230714,172300,10397618350,25000,25000,25000,25000,0
|
|
20230714,172200,10397618350,25000,25000,25000,25000,0
|
|
20230714,172100,10397618350,25000,25000,25000,25000,0
|
|
20230714,172000,10397618350,25000,25000,25000,25000,0
|
|
20230714,171900,10397618350,25000,25000,25000,25000,0
|
|
20230714,171800,10397618350,25000,25000,25000,25000,0
|
|
20230714,171700,10397618350,25000,25000,25000,25000,0
|
|
20230714,171600,10397618350,25000,25000,25000,25000,0
|
|
20230714,171500,10397618350,25000,25000,25000,25000,0
|
|
20230714,171400,10397618350,25000,25000,25000,25000,0
|
|
20230714,171300,10397618350,25000,25000,25000,25000,0
|
|
20230714,171200,10397618350,25000,25000,25000,25000,0
|
|
20230714,171100,10397618350,25000,25000,25000,25000,4676
|
|
20230714,171000,10397618350,25000,25000,25000,25000,0
|
|
20230714,170900,10397618350,25000,25000,25000,25000,0
|
|
20230714,170800,10397618350,25000,25000,25000,25000,0
|
|
20230714,170700,10397618350,25000,25000,25000,25000,0
|
|
20230714,170600,10397618350,25000,25000,25000,25000,0
|
|
20230714,170500,10397618350,25000,25000,25000,25000,0
|
|
20230714,170400,10397618350,25000,25000,25000,25000,0
|
|
20230714,170300,10397618350,25000,25000,25000,25000,0
|
|
20230714,170200,10397618350,25000,25000,25000,25000,0
|
|
20230714,170100,10397618350,25000,25000,25000,25000,0
|
|
20230714,170000,10397618350,25000,25000,25000,25000,0
|
|
20230714,165900,10397618350,25000,25000,25000,25000,0
|
|
20230714,165800,10397618350,25000,25000,25000,25000,0
|
|
20230714,165700,10397618350,25000,25000,25000,25000,0
|
|
20230714,165600,10397618350,25000,25000,25000,25000,0
|
|
20230714,165500,10397618350,25000,25000,25000,25000,0
|
|
20230714,165400,10397618350,25000,25000,25000,25000,0
|
|
20230714,165300,10397618350,25000,25000,25000,25000,0
|
|
20230714,165200,10397618350,25000,25000,25000,25000,0
|
|
20230714,165100,10397618350,25000,25000,25000,25000,0
|
|
20230714,165000,10397618350,25000,25000,25000,25000,0
|
|
20230714,164900,10397618350,25000,25000,25000,25000,0
|
|
20230714,164800,10397618350,25000,25000,25000,25000,0
|
|
20230714,164700,10397618350,25000,25000,25000,25000,0
|
|
20230714,164600,10397618350,25000,25000,25000,25000,0
|
|
20230714,164500,10397618350,25000,25000,25000,25000,0
|
|
20230714,164400,10397618350,25000,25000,25000,25000,0
|
|
20230714,164300,10397618350,25000,25000,25000,25000,0
|
|
20230714,164200,10397618350,25000,25000,25000,25000,0
|
|
20230714,164100,10397618350,25000,25000,25000,25000,4676
|
|
20230714,164000,10397618350,25000,25000,25000,25000,0
|
|
20230714,163900,10397618350,25000,25000,25000,25000,0
|
|
20230714,163800,10397618350,25000,25000,25000,25000,0
|
|
20230714,163700,10397618350,25000,25000,25000,25000,0
|
|
20230714,163600,10397618350,25000,25000,25000,25000,0
|
|
20230714,163500,10397618350,25000,25000,25000,25000,0
|
|
20230714,163400,10397618350,25000,25000,25000,25000,0
|
|
20230714,163300,10397618350,25000,25000,25000,25000,0
|
|
20230714,163200,10397618350,25000,25000,25000,25000,0
|
|
20230714,163100,10397618350,25000,25000,25000,25000,0
|
|
20230714,163000,10397618350,25000,25000,25000,25000,0
|
|
20230714,162900,10397618350,25000,25000,25000,25000,0
|
|
20230714,162800,10397618350,25000,25000,25000,25000,0
|
|
20230714,162700,10397618350,25000,25000,25000,25000,0
|
|
20230714,162600,10397618350,25000,25000,25000,25000,0
|
|
20230714,162500,10397618350,25000,25000,25000,25000,0
|
|
20230714,162400,10397618350,25000,25000,25000,25000,0
|
|
20230714,162300,10397618350,25000,25000,25000,25000,0
|
|
20230714,162200,10397618350,25000,25000,25000,25000,0
|
|
20230714,162100,10397618350,25000,25000,25000,25000,0
|
|
20230714,162000,10397618350,25000,25000,25000,25000,0
|
|
20230714,161900,10397618350,25000,25000,25000,25000,0
|
|
20230714,161800,10397618350,25000,25000,25000,25000,0
|
|
20230714,161700,10397618350,25000,25000,25000,25000,0
|
|
20230714,161600,10397618350,25000,25000,25000,25000,0
|
|
20230714,161500,10397618350,25000,25000,25000,25000,0
|
|
20230714,161400,10397618350,25000,25000,25000,25000,0
|
|
20230714,161300,10397618350,25000,25000,25000,25000,0
|
|
20230714,161200,10397618350,25000,25000,25000,25000,0
|
|
20230714,161100,10397618350,25000,25000,25000,25000,4676
|
|
20230714,161000,10397618350,25000,25000,25000,25000,0
|
|
20230714,160900,10397618350,25000,25000,25000,25000,0
|
|
20230714,160800,10397618350,25000,25000,25000,25000,0
|
|
20230714,160700,10397618350,25000,25000,25000,25000,0
|
|
20230714,160600,10397618350,25000,25000,25000,25000,0
|
|
20230714,160500,10397618350,25000,25000,25000,25000,0
|
|
20230714,160400,10397618350,25000,25000,25000,25000,0
|
|
20230714,160300,10397618350,25000,25000,25000,25000,0
|
|
20230714,160200,10397618350,25000,25000,25000,25000,0
|
|
20230714,160100,10397618350,25000,25000,25000,25000,0
|
|
20230714,160000,10397618350,25000,25000,25000,25000,0
|
|
20230714,155900,10397618350,25000,25000,25000,25000,0
|
|
20230714,155800,10397618350,25000,25000,25000,25000,0
|
|
20230714,155700,10397618350,25000,25000,25000,25000,0
|
|
20230714,155600,10397618350,25000,25000,25000,25000,0
|
|
20230714,155500,10397618350,25000,25000,25000,25000,0
|
|
20230714,155400,10397618350,25000,25000,25000,25000,0
|
|
20230714,155300,10397618350,25000,25000,25000,25000,0
|
|
20230714,155200,10397618350,25000,25000,25000,25000,0
|
|
20230714,155100,10397618350,25000,25000,25000,25000,0
|
|
20230714,155000,10397618350,25000,25000,25000,25000,0
|
|
20230714,154900,10397618350,25000,25000,25000,25000,0
|
|
20230714,154800,10397618350,25000,25000,25000,25000,0
|
|
20230714,154700,10397618350,25000,25000,25000,25000,0
|
|
20230714,154600,10397618350,25000,25000,25000,25000,0
|
|
20230714,154500,10397618350,25000,25000,25000,25000,0
|
|
20230714,154400,10397618350,25000,25000,25000,25000,0
|
|
20230714,154300,10397618350,25000,25000,25000,25000,0
|
|
20230714,154200,10397618350,25000,25000,25000,25000,0
|
|
20230714,154100,10397618350,25000,25000,25000,25000,4676
|
|
20230714,154000,10397618350,25000,25000,25000,25000,0
|
|
20230714,153900,10397618350,25000,25000,25000,25000,0
|
|
20230714,153800,10397618350,25000,25000,25000,25000,0
|
|
20230714,153700,10397618350,25000,25000,25000,25000,0
|
|
20230714,153600,10397618350,25000,25000,25000,25000,0
|
|
20230714,153500,10397618350,25000,25000,25000,25000,0
|
|
20230714,153400,10397618350,25000,25000,25000,25000,0
|
|
20230714,153300,10397618350,25000,25000,25000,25000,0
|
|
20230714,153200,10397618350,25000,25000,25000,25000,0
|
|
20230714,153100,10397618350,25000,25000,25000,25000,0
|
|
20230714,153000,10397618350,25000,25000,25000,25000,4676
|
|
20230714,152900,10280718350,24950,24950,24950,24950,0
|
|
20230714,152800,10280718350,24950,24950,24950,24950,0
|
|
20230714,152700,10280718350,24950,24950,24950,24950,0
|
|
20230714,152600,10280718350,24950,24950,24950,24950,0
|
|
20230714,152500,10280718350,24950,24950,24950,24950,0
|
|
20230714,152400,10280718350,24950,24950,24950,24950,0
|
|
20230714,152300,10280718350,24950,24950,24950,24950,0
|
|
20230714,152200,10280718350,24950,24950,24950,24950,0
|
|
20230714,152100,10280718350,24950,24950,24950,24950,0
|
|
20230714,152000,10280718350,24950,24950,24950,24950,0
|
|
20230714,151900,10280718350,24950,24800,24950,24800,290
|
|
20230714,151800,10273510800,24900,24900,24900,24900,219
|
|
20230714,151700,10268057700,24800,24850,24900,24800,723
|
|
20230714,151600,10250082100,24850,24950,24950,24850,318
|
|
20230714,151500,10242171800,24950,24850,24950,24850,61
|
|
20230714,151400,10240651600,24800,24900,24900,24800,869
|
|
20230714,151300,10219066300,24900,24900,24900,24850,569
|
|
20230714,151200,10204907800,24900,24950,24950,24850,647
|
|
20230714,151100,10188799000,24900,24900,24950,24900,96
|
|
20230714,151000,10186406250,24900,24850,24900,24850,494
|
|
20230714,150900,10174122300,24900,24950,24950,24850,163
|
|
20230714,150800,10170064300,24950,24850,24950,24850,385
|
|
20230714,150700,10160484350,24850,24950,24950,24800,722
|
|
20230714,150600,10142545250,24950,25000,25000,24850,1792
|
|
20230714,150500,10098002800,25000,25000,25000,25000,117
|
|
20230714,150400,10095077800,25000,25000,25000,24850,292
|
|
20230714,150300,10087806250,25000,24900,25000,24900,467
|
|
20230714,150200,10076175000,24900,25000,25000,24900,431
|
|
20230714,150100,10065426150,25000,25000,25000,24950,352
|
|
20230714,150000,10056641800,25000,25000,25000,24950,195
|
|
20230714,145900,10051767900,25000,25000,25000,24950,156
|
|
20230714,145800,10047872200,24950,25000,25000,24950,97
|
|
20230714,145700,10045450600,25000,24950,25000,24900,915
|
|
20230714,145600,10022620750,24950,25000,25050,24950,201
|
|
20230714,145500,10017602950,25050,25050,25050,24950,869
|
|
20230714,145400,9995877100,25000,25000,25050,25000,404
|
|
20230714,145300,9985774850,25050,25000,25050,25000,262
|
|
20230714,145200,9979222850,25050,25050,25050,25000,36
|
|
20230714,145100,9978321100,25050,25000,25050,24950,436
|
|
20230714,145000,9967421700,25000,25000,25000,24950,344
|
|
20230714,144900,9958821900,25000,25000,25000,24950,73
|
|
20230714,144800,9956998650,25000,25000,25000,24950,232
|
|
20230714,144700,9951208350,25000,24950,25000,24950,75
|
|
20230714,144600,9949335400,25000,24950,25000,24950,89
|
|
20230714,144500,9947112900,25000,25050,25050,24900,178
|
|
20230714,144400,9942676150,24950,25050,25050,24950,1108
|
|
20230714,144300,9915028900,25050,25000,25050,25000,59
|
|
20230714,144200,9913552900,25050,25000,25050,25000,464
|
|
20230714,144100,9901932450,25050,25100,25100,25000,44
|
|
20230714,144000,9900829750,25100,25050,25100,25000,315
|
|
20230714,143900,9892952500,25100,25000,25100,25000,149
|
|
20230714,143800,9889217150,25100,25000,25100,24950,775
|
|
20230714,143700,9869814250,25050,25000,25050,25000,242
|
|
20230714,143600,9863761650,25000,25000,25000,24950,339
|
|
20230714,143500,9855287950,25050,25050,25050,24950,448
|
|
20230714,143400,9844087900,25000,24950,25050,24900,139
|
|
20230714,143300,9840622600,24950,25050,25050,24900,1305
|
|
20230714,143200,9808055450,25050,25050,25100,24950,2532
|
|
20230714,143100,9744822100,25000,25100,25150,25000,1424
|
|
20230714,143000,9709166850,25150,25200,25200,25100,437
|
|
20230714,142900,9698175750,25200,25250,25250,25200,571
|
|
20230714,142800,9683785500,25200,25200,25250,25200,2020
|
|
20230714,142700,9632868800,25150,25200,25200,25150,349
|
|
20230714,142600,9624076550,25200,25200,25200,25150,146
|
|
20230714,142500,9620401250,25200,25150,25200,25150,209
|
|
20230714,142400,9615144400,25150,25200,25250,25150,875
|
|
20230714,142300,9593095350,25200,25200,25250,25200,841
|
|
20230714,142200,9571896750,25200,25200,25250,25200,1675
|
|
20230714,142100,9529681500,25200,25150,25200,25100,374
|
|
20230714,142000,9520284750,25150,25150,25150,25100,51
|
|
20230714,141900,9519002350,25150,25100,25200,25000,358
|
|
20230714,141800,9510001600,25100,25100,25150,25000,1186
|
|
20230714,141700,9480292550,25100,25100,25150,25050,501
|
|
20230714,141600,9467717450,25050,25150,25200,25050,989
|
|
20230714,141500,9442853850,25200,25100,25200,25100,679
|
|
20230714,141400,9425794700,25100,25100,25100,25050,831
|
|
20230714,141300,9404946150,25100,25100,25200,25100,253
|
|
20230714,141200,9398592500,25100,25100,25200,25100,558
|
|
20230714,141100,9384553250,25100,25100,25150,25100,331
|
|
20230714,141000,9376244900,25100,25050,25100,25000,66
|
|
20230714,140900,9374591350,25000,25100,25150,25000,435
|
|
20230714,140800,9363695100,24950,25150,25200,24950,9740
|
|
20230714,140700,9120081400,25150,25200,25200,25100,1231
|
|
20230714,140600,9089169650,25200,25200,25200,25100,851
|
|
20230714,140500,9067755300,25150,25200,25250,25150,802
|
|
20230714,140400,9047556400,25250,25250,25250,25200,2354
|
|
20230714,140300,8988231750,25200,25200,25300,25200,450
|
|
20230714,140200,8976883150,25200,25200,25300,25200,3715
|
|
20230714,140100,8883243350,25250,25250,25300,25200,902
|
|
20230714,140000,8860469400,25250,25300,25300,25200,1433
|
|
20230714,135900,8824291700,25300,25250,25300,25200,654
|
|
20230714,135800,8807779550,25300,25300,25400,25200,1383
|
|
20230714,135700,8772736350,25350,25200,25400,25150,4340
|
|
20230714,135600,8662906850,25150,25200,25200,25050,1242
|
|
20230714,135500,8631691850,25200,25200,25250,25150,778
|
|
20230714,135400,8612086400,25150,25150,25250,25100,1995
|
|
20230714,135300,8561949450,25150,25300,25300,25150,912
|
|
20230714,135200,8538960000,25300,25200,25300,25150,2506
|
|
20230714,135100,8475739000,25150,25200,25300,25150,2237
|
|
20230714,135000,8419453450,25250,25150,25300,25150,1790
|
|
20230714,134900,8374282700,25150,25100,25200,25100,2249
|
|
20230714,134800,8317686850,25100,25200,25200,25050,1747
|
|
20230714,134700,8273843550,25200,25200,25300,24950,10809
|
|
20230714,134600,8002711150,25300,25200,25450,25050,8178
|
|
20230714,134500,7796159400,25150,25550,25550,25050,21943
|
|
20230714,134400,7241185950,25550,24950,25650,24900,41510
|
|
20230714,134300,6192680800,24950,24950,24950,24950,158
|
|
20230714,134200,6188738700,24950,24950,24950,24900,77
|
|
20230714,134100,6186818750,24950,24950,24950,24900,548
|
|
20230714,134000,6173146650,24900,24950,24950,24900,426
|
|
20230714,133900,6162522950,25000,24950,25000,24900,2585
|
|
20230714,133800,6098024400,25000,24900,25000,24850,4082
|
|
20230714,133700,5996325700,24900,24900,24900,24850,569
|
|
20230714,133600,5982181950,24900,24900,24900,24850,323
|
|
20230714,133500,5974139300,24900,24850,24900,24850,86
|
|
20230714,133400,5972000200,24850,24850,24900,24850,44
|
|
20230714,133300,5970904750,24850,24900,24900,24850,297
|
|
20230714,133200,5963511350,24900,24900,24900,24850,660
|
|
20230714,133100,5947077400,24900,24850,24900,24850,531
|
|
20230714,133000,5933880600,24850,24850,24850,24800,1138
|
|
20230714,132900,5905601600,24850,24850,24850,24800,215
|
|
20230714,132800,5900267300,24850,24850,24850,24800,39
|
|
20230714,132700,5899298450,24850,24800,24850,24800,1074
|
|
20230714,132600,5872651200,24800,24800,24800,24800,15
|
|
20230714,132500,5872279200,24800,24750,24800,24750,357
|
|
20230714,132400,5863442200,24750,24700,24750,24700,39
|
|
20230714,132300,5862477450,24700,24700,24750,24600,149
|
|
20230714,132200,5858807000,24700,24700,24700,24650,125
|
|
20230714,132100,5855724850,24700,24750,24750,24650,608
|
|
20230714,132000,5840733850,24750,24750,24750,24700,32
|
|
20230714,131900,5839942750,24750,24700,24750,24700,44
|
|
20230714,131800,5838853800,24750,24750,24800,24700,462
|
|
20230714,131700,5827436700,24800,24750,24800,24750,26
|
|
20230714,131600,5826792700,24700,24750,24750,24700,251
|
|
20230714,131500,5820589050,24750,24800,24850,24750,118
|
|
20230714,131400,5817667100,24850,24800,24850,24800,1945
|
|
20230714,131300,5769394750,24750,24750,24800,24750,155
|
|
20230714,131200,5765556050,24750,24800,24800,24700,160
|
|
20230714,131100,5761601850,24800,24800,24800,24750,637
|
|
20230714,131000,5745808450,24800,24750,24800,24750,347
|
|
20230714,130900,5737220000,24800,24800,24800,24750,1010
|
|
20230714,130800,5712179750,24800,24700,24850,24700,2622
|
|
20230714,130700,5647247050,24700,24650,24700,24650,936
|
|
20230714,130600,5624154300,24650,24650,24650,24600,34
|
|
20230714,130500,5623317400,24650,24700,24700,24650,108
|
|
20230714,130400,5620651300,24700,24650,24700,24650,497
|
|
20230714,130300,5608399700,24650,24650,24650,24600,10
|
|
20230714,130200,5608153250,24650,24650,24650,24650,28
|
|
20230714,130100,5607463050,24650,24600,24650,24600,378
|
|
20230714,130000,5598163650,24600,24600,24600,24500,384
|
|
20230714,125900,5588718250,24450,24550,24550,24450,476
|
|
20230714,125800,5577044300,24600,24550,24600,24550,2
|
|
20230714,125700,5576995150,24550,24600,24600,24550,24
|
|
20230714,125600,5576405750,24600,24600,24600,24600,1
|
|
20230714,125500,5576381150,24600,24600,24600,24600,1
|
|
20230714,125400,5576356550,24600,24600,24600,24600,2
|
|
20230714,125300,5576307350,24600,24650,24650,24600,153
|
|
20230714,125200,5572543050,24650,24600,24650,24600,135
|
|
20230714,125100,5569216400,24600,24600,24650,24600,567
|
|
20230714,125000,5555260400,24600,24600,24600,24600,30
|
|
20230714,124900,5554522400,24600,24600,24600,24600,769
|
|
20230714,124800,5535605000,24550,24550,24550,24550,6
|
|
20230714,124700,5535457700,24550,24500,24550,24500,190
|
|
20230714,124600,5530802650,24500,24500,24500,24500,106
|
|
20230714,124500,5528205650,24450,24550,24550,24450,608
|
|
20230714,124400,5513288700,24550,24550,24550,24550,1
|
|
20230714,124300,5513264150,24500,24500,24500,24500,0
|
|
20230714,124200,5513264150,24500,24500,24500,24500,442
|
|
20230714,124100,5502435150,24400,24450,24450,24400,135
|
|
20230714,124000,5499138350,24400,24400,24400,24400,18
|
|
20230714,123900,5498699150,24400,24400,24400,24400,2
|
|
20230714,123800,5498650350,24400,24400,24400,24400,518
|
|
20230714,123700,5486011150,24400,24500,24500,24400,95
|
|
20230714,123600,5483691750,24550,24550,24550,24400,227
|
|
20230714,123500,5478145100,24550,24450,24550,24400,310
|
|
20230714,123400,5470535600,24500,24500,24500,24500,251
|
|
20230714,123300,5464386100,24500,24500,24500,24500,12
|
|
20230714,123200,5464092100,24350,24350,24350,24350,1600
|
|
20230714,123100,5425132100,24350,24350,24350,24350,121
|
|
20230714,123000,5422185750,24350,24350,24350,24350,10
|
|
20230714,122900,5421942250,24350,24350,24350,24350,0
|
|
20230714,122800,5421942250,24350,24400,24400,24350,642
|
|
20230714,122700,5406303000,24400,24500,24500,24400,357
|
|
20230714,122600,5397591800,24500,24500,24500,24500,199
|
|
20230714,122500,5392716300,24600,24600,24600,24600,0
|
|
20230714,122400,5392716300,24600,24600,24600,24600,50
|
|
20230714,122300,5391486300,24550,24550,24550,24400,888
|
|
20230714,122200,5369753900,24550,24550,24550,24550,50
|
|
20230714,122100,5368526400,24600,24650,24650,24600,131
|
|
20230714,122000,5365303700,24650,24600,24650,24600,189
|
|
20230714,121900,5360645300,24600,24650,24650,24600,632
|
|
20230714,121800,5345066900,24650,24650,24650,24600,37
|
|
20230714,121700,5344156000,24600,24650,24650,24600,223
|
|
20230714,121600,5338660050,24650,24600,24650,24600,858
|
|
20230714,121500,5317535350,24600,24550,24600,24550,3
|
|
20230714,121400,5317461600,24600,24500,24600,24450,1255
|
|
20230714,121300,5286670850,24450,24400,24450,24400,117
|
|
20230714,121200,5283813650,24450,24450,24450,24450,52
|
|
20230714,121100,5282542250,24450,24450,24450,24400,134
|
|
20230714,121000,5279266550,24450,24500,24500,24450,167
|
|
20230714,120900,5275183050,24500,24500,24500,24500,5
|
|
20230714,120800,5275060550,24450,24450,24450,24450,10
|
|
20230714,120700,5274816050,24450,24450,24450,24450,256
|
|
20230714,120600,5268556850,24450,24450,24450,24450,20
|
|
20230714,120500,5268067850,24450,24450,24450,24450,103
|
|
20230714,120400,5265549500,24450,24400,24450,24350,108
|
|
20230714,120300,5262910200,24400,24350,24400,24350,312
|
|
20230714,120200,5255310350,24400,24400,24400,24350,209
|
|
20230714,120100,5250210900,24400,24400,24400,24400,6
|
|
20230714,120000,5250064500,24450,24450,24450,24450,0
|
|
20230714,115900,5250064500,24450,24450,24450,24450,0
|
|
20230714,115800,5250064500,24450,24450,24450,24450,43
|
|
20230714,115700,5249013150,24450,24350,24450,24350,260
|
|
20230714,115600,5242681150,24350,24350,24450,24350,287
|
|
20230714,115500,5235692550,24350,24450,24450,24350,554
|
|
20230714,115400,5222177200,24350,24450,24450,24350,141
|
|
20230714,115300,5218738950,24450,24350,24450,24350,66
|
|
20230714,115200,5217130950,24400,24400,24400,24400,25
|
|
20230714,115100,5216520950,24400,24450,24450,24400,1155
|
|
20230714,115000,5188334100,24450,24450,24450,24450,271
|
|
20230714,114900,5181708150,24450,24400,24450,24400,110
|
|
20230714,114800,5179018700,24400,24400,24400,24400,1181
|
|
20230714,114700,5150202300,24450,24450,24450,24400,73
|
|
20230714,114600,5148417500,24450,24450,24450,24450,97
|
|
20230714,114500,5146045850,24450,24400,24450,24400,12
|
|
20230714,114400,5145752800,24400,24450,24450,24400,207
|
|
20230714,114300,5140695750,24450,24450,24500,24450,280
|
|
20230714,114200,5133849650,24500,24450,24500,24450,101
|
|
20230714,114100,5131380150,24450,24400,24450,24400,516
|
|
20230714,114000,5118780650,24400,24400,24400,24400,479
|
|
20230714,113900,5107093050,24350,24350,24350,24350,82
|
|
20230714,113800,5105096350,24350,24350,24350,24350,200
|
|
20230714,113700,5100226350,24350,24350,24350,24350,100
|
|
20230714,113600,5097791350,24400,24450,24450,24400,212
|
|
20230714,113500,5092610350,24400,24350,24400,24350,543
|
|
20230714,113400,5079387800,24350,24350,24350,24350,180
|
|
20230714,113300,5075004800,24350,24350,24350,24350,35
|
|
20230714,113200,5074152550,24400,24450,24450,24350,2584
|
|
20230714,113100,5011046050,24500,24500,24500,24500,207
|
|
20230714,113000,5005974550,24500,24550,24550,24500,864
|
|
20230714,112900,4984801200,24550,24550,24550,24550,399
|
|
20230714,112800,4975005750,24550,24550,24550,24550,62
|
|
20230714,112700,4973483650,24550,24600,24600,24550,30
|
|
20230714,112600,4972746900,24600,24600,24600,24600,23
|
|
20230714,112500,4972181100,24600,24600,24650,24600,440
|
|
20230714,112400,4961338000,24500,24500,24500,24500,167
|
|
20230714,112300,4957246500,24500,24600,24600,24500,4
|
|
20230714,112200,4957148200,24550,24550,24550,24500,693
|
|
20230714,112100,4940154650,24500,24550,24550,24500,513
|
|
20230714,112000,4927563350,24550,24550,24550,24550,11
|
|
20230714,111900,4927293300,24550,24650,24650,24550,27
|
|
20230714,111800,4926630250,24550,24600,24650,24550,1572
|
|
20230714,111700,4887992800,24600,24700,24700,24600,364
|
|
20230714,111600,4879003300,24600,24700,24700,24600,520
|
|
20230714,111500,4866176650,24650,24650,24650,24600,610
|
|
20230714,111400,4851145150,24600,24600,24650,24550,324
|
|
20230714,111300,4843174950,24550,24550,24550,24500,165
|
|
20230714,111200,4839126500,24500,24500,24550,24500,471
|
|
20230714,111100,4827585400,24550,24450,24600,24450,403
|
|
20230714,111000,4817693950,24500,24500,24550,24500,1031
|
|
20230714,110900,4792386350,24550,24500,24550,24450,191
|
|
20230714,110800,4787701300,24550,24500,24550,24500,223
|
|
20230714,110700,4782232700,24500,24450,24500,24450,401
|
|
20230714,110600,4772425600,24500,24500,24500,24450,3227
|
|
20230714,110500,4693390700,24550,24550,24600,24550,1745
|
|
20230714,110400,4650550350,24600,24600,24600,24600,1928
|
|
20230714,110300,4603121550,24650,24600,24650,24600,19
|
|
20230714,110200,4602653250,24650,24600,24650,24600,406
|
|
20230714,110100,4592647250,24600,24600,24700,24600,1782
|
|
20230714,110000,4548782100,24600,24650,24650,24600,1519
|
|
20230714,105900,4511401100,24650,24700,24700,24650,957
|
|
20230714,105800,4487802550,24650,24600,24700,24600,360
|
|
20230714,105700,4478927350,24650,24600,24650,24600,530
|
|
20230714,105600,4465878500,24650,24600,24650,24600,241
|
|
20230714,105500,4459942100,24600,24700,24750,24550,3873
|
|
20230714,105400,4364530950,24750,24650,24750,24650,3377
|
|
20230714,105300,4281245100,24650,24900,24900,24650,1356
|
|
20230714,105200,4247664050,24900,25050,25050,24850,2402
|
|
20230714,105100,4187771550,25000,24750,25050,24700,3231
|
|
20230714,105000,4107216350,24750,24750,24750,24600,3002
|
|
20230714,104900,4033261200,24750,24800,24850,24750,1803
|
|
20230714,104800,3988570700,24800,24850,24950,24800,364
|
|
20230714,104700,3979515300,24850,24900,25000,24750,3180
|
|
20230714,104600,3900602850,24900,24800,25000,24800,3517
|
|
20230714,104500,3812978100,24800,24750,24950,24700,2112
|
|
20230714,104400,3760517150,24700,24750,24750,24600,5616
|
|
20230714,104300,3621921100,24750,24850,24850,24750,6294
|
|
20230714,104200,3465967400,24850,24850,24950,24750,4591
|
|
20230714,104100,3351957300,24850,24650,25200,24650,10936
|
|
20230714,104000,3079063800,24650,24900,25050,24650,17544
|
|
20230714,103900,2644217400,24850,24550,25400,24550,35740
|
|
20230714,103800,1752182250,24550,24550,25200,24250,35414
|
|
20230714,103700,873468800,24450,24400,24650,24400,4046
|
|
20230714,103600,774040250,24400,24300,24550,24300,3097
|
|
20230714,103500,698333600,24400,24250,24450,24200,3003
|
|
20230714,103400,625079000,24250,24250,24250,24050,1621
|
|
20230714,103300,585850550,24250,24100,24450,24100,6616
|
|
20230714,103200,425483350,24100,24100,24150,24050,595
|
|
20230714,103100,411146550,24050,23950,24050,23950,2772
|
|
20230714,103000,344620100,23850,23850,23850,23850,172
|
|
20230714,102900,340517900,23900,23950,23950,23900,700
|
|
20230714,102800,323757900,23950,23950,23950,23900,179
|
|
20230714,102700,319472300,23950,23950,23950,23950,0
|
|
20230714,102600,319472300,23950,23950,23950,23950,138
|
|
20230714,102500,316167200,23950,23750,24000,23750,1920
|
|
20230714,102400,270300150,23750,23750,23750,23750,27
|
|
20230714,102300,269658900,23800,23800,23800,23800,2
|
|
20230714,102200,269611300,23800,23800,23800,23800,0
|
|
20230714,102100,269611300,23800,23750,23800,23750,186
|
|
20230714,102000,265193700,23750,23750,23800,23700,444
|
|
20230714,101900,254655850,23700,23700,23700,23700,477
|
|
20230714,101800,243350950,23700,23700,23700,23700,2
|
|
20230714,101700,243303550,23700,23650,23700,23650,142
|
|
20230714,101600,239944200,23750,23750,23750,23750,0
|
|
20230714,101500,239944200,23750,23750,23750,23750,0
|
|
20230714,101400,239944200,23750,23750,23750,23750,0
|
|
20230714,101300,239944200,23750,23750,23750,23750,0
|
|
20230714,101200,239944200,23750,23750,23750,23750,0
|
|
20230714,101100,239944200,23750,23750,23750,23750,9
|
|
20230714,101000,239730450,23750,23750,23750,23750,0
|
|
20230714,100900,239730450,23750,23700,23750,23700,141
|
|
20230714,100800,236381850,23700,23700,23700,23700,1
|
|
20230714,100700,236358150,23700,23700,23700,23700,27
|
|
20230714,100600,235718250,23700,23700,23700,23700,0
|
|
20230714,100500,235718250,23700,23650,23700,23650,411
|
|
20230714,100400,225997700,23650,23650,23650,23650,6
|
|
20230714,100300,225855800,23650,23650,23650,23650,15
|
|
20230714,100200,225501050,23650,23650,23650,23650,6
|
|
20230714,100100,225359150,23700,23700,23700,23700,5
|
|
20230714,100000,225240650,23600,23700,23700,23600,3
|
|
20230714,095900,225169700,23650,23650,23650,23650,518
|
|
20230714,095800,212919000,23700,23750,23750,23700,3
|
|
20230714,095700,212847800,23650,23700,23700,23650,40
|
|
20230714,095600,211901700,23700,23750,23800,23700,1132
|
|
20230714,095500,185073150,23750,23750,23750,23750,77
|
|
20230714,095400,183244400,23750,23750,23750,23750,1
|
|
20230714,095300,183220650,23750,23750,23750,23750,5
|
|
20230714,095200,183101900,23750,23750,23750,23750,3
|
|
20230714,095100,183030650,23750,23700,23750,23700,64
|
|
20230714,095000,181513750,23750,23800,23800,23750,10
|
|
20230714,094900,181276200,23800,23800,23800,23800,10
|
|
20230714,094800,181038200,23800,23750,23800,23750,2
|
|
20230714,094700,180990650,23750,23750,23750,23750,38
|
|
20230714,094600,180088150,23750,23750,23750,23750,5
|
|
20230714,094500,179969400,23800,23750,23800,23750,50
|
|
20230714,094400,178781100,23750,23750,23750,23750,0
|
|
20230714,094300,178781100,23750,23750,23750,23750,0
|
|
20230714,094200,178781100,23750,23750,23750,23750,1
|
|
20230714,094100,178757350,23750,23750,23750,23750,1
|
|
20230714,094000,178733600,23750,23750,23750,23750,93
|
|
20230714,093900,176524850,23750,23850,23850,23750,52
|
|
20230714,093800,175284750,23700,23850,23850,23700,791
|
|
20230714,093700,156521600,23850,23850,23850,23850,2
|
|
20230714,093600,156473900,23750,23750,23750,23750,500
|
|
20230714,093500,144598900,23850,23850,23850,23850,4
|
|
20230714,093400,144503500,23850,23850,23850,23850,4
|
|
20230714,093300,144408100,23850,23850,23850,23850,1
|
|
20230714,093200,144384250,23850,23850,23850,23850,4
|
|
20230714,093100,144288850,23800,23750,23800,23750,315
|
|
20230714,093000,136792150,23750,23750,23750,23750,117
|
|
20230714,092900,134013400,23750,23750,23750,23750,7
|
|
20230714,092800,133847150,23800,23800,23800,23800,1
|
|
20230714,092700,133823350,23700,23750,23750,23700,56
|
|
20230714,092600,132494550,23800,23800,23800,23800,62
|
|
20230714,092500,131018950,23800,23850,23850,23800,15
|
|
20230714,092400,130661900,23800,23750,23800,23700,53
|
|
20230714,092300,129405150,23850,23850,23850,23850,0
|
|
20230714,092200,129405150,23850,23800,23850,23800,52
|
|
20230714,092100,128167500,23800,23800,23800,23800,5
|
|
20230714,092000,128048500,23750,23850,23850,23750,367
|
|
20230714,091900,119328950,23850,23850,23850,23850,2
|
|
20230714,091800,119281250,23850,23850,23850,23850,20
|
|
20230714,091700,118804250,23900,23850,23950,23850,395
|
|
20230714,091600,109383200,23850,23750,23850,23750,855
|
|
20230714,091500,89060200,23750,23700,23750,23700,4
|
|
20230714,091400,88965350,23750,23700,23750,23650,463
|
|
20230714,091300,78009650,23700,23700,23700,23700,105
|
|
20230714,091200,75521150,23700,23700,23700,23700,35
|
|
20230714,091100,74691650,23750,23700,23750,23700,78
|
|
20230714,091000,72843000,23700,23750,23750,23700,258
|
|
20230714,090900,66728250,23750,23750,23750,23750,23
|
|
20230714,090800,66182000,23750,23750,23750,23750,45
|
|
20230714,090700,65113250,23750,23750,23750,23700,357
|
|
20230714,090600,56642300,23750,23750,23750,23750,8
|
|
20230714,090500,56452300,23750,23750,23750,23750,2
|
|
20230714,090400,56404800,23700,23700,23700,23700,308
|
|
20230714,090300,49105200,23750,23750,23800,23700,164
|
|
20230714,090200,45214900,23750,23650,23800,23650,504
|
|
20230714,090100,33270650,23700,23700,23700,23700,232
|
|
20230714,090000,27772250,23750,23650,23800,23650,1174
|