611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190800,4135798250,24750,24750,24750,24750,2691
|
|
20230626,190700,4135798250,24750,24750,24750,24750,0
|
|
20230626,190600,4135798250,24750,24750,24750,24750,0
|
|
20230626,190500,4135798250,24750,24750,24750,24750,0
|
|
20230626,190400,4135798250,24750,24750,24750,24750,0
|
|
20230626,190300,4135798250,24750,24750,24750,24750,0
|
|
20230626,190200,4135798250,24750,24750,24750,24750,0
|
|
20230626,190100,4135798250,24750,24750,24750,24750,0
|
|
20230626,190000,4135798250,24750,24750,24750,24750,0
|
|
20230626,185900,4135798250,24750,24750,24750,24750,0
|
|
20230626,185800,4135798250,24750,24750,24750,24750,0
|
|
20230626,185700,4135798250,24750,24750,24750,24750,0
|
|
20230626,185600,4135798250,24750,24750,24750,24750,0
|
|
20230626,185500,4135798250,24750,24750,24750,24750,0
|
|
20230626,185400,4135798250,24750,24750,24750,24750,0
|
|
20230626,185300,4135798250,24750,24750,24750,24750,0
|
|
20230626,185200,4135798250,24750,24750,24750,24750,0
|
|
20230626,185100,4135798250,24750,24750,24750,24750,0
|
|
20230626,185000,4135798250,24750,24750,24750,24750,0
|
|
20230626,184900,4135798250,24750,24750,24750,24750,0
|
|
20230626,184800,4135798250,24750,24750,24750,24750,0
|
|
20230626,184700,4135798250,24750,24750,24750,24750,0
|
|
20230626,184600,4135798250,24750,24750,24750,24750,0
|
|
20230626,184500,4135798250,24750,24750,24750,24750,0
|
|
20230626,184400,4135798250,24750,24750,24750,24750,0
|
|
20230626,184300,4135798250,24750,24750,24750,24750,0
|
|
20230626,184200,4135798250,24750,24750,24750,24750,0
|
|
20230626,184100,4135798250,24750,24750,24750,24750,0
|
|
20230626,184000,4135798250,24750,24750,24750,24750,0
|
|
20230626,183900,4135798250,24750,24750,24750,24750,0
|
|
20230626,183800,4135798250,24750,24750,24750,24750,2691
|
|
20230626,183700,4135798250,24750,24750,24750,24750,0
|
|
20230626,183600,4135798250,24750,24750,24750,24750,0
|
|
20230626,183500,4135798250,24750,24750,24750,24750,0
|
|
20230626,183400,4135798250,24750,24750,24750,24750,0
|
|
20230626,183300,4135798250,24750,24750,24750,24750,0
|
|
20230626,183200,4135798250,24750,24750,24750,24750,0
|
|
20230626,183100,4135798250,24750,24750,24750,24750,0
|
|
20230626,183000,4135798250,24750,24750,24750,24750,0
|
|
20230626,182900,4135798250,24750,24750,24750,24750,0
|
|
20230626,182800,4135798250,24750,24750,24750,24750,0
|
|
20230626,182700,4135798250,24750,24750,24750,24750,0
|
|
20230626,182600,4135798250,24750,24750,24750,24750,0
|
|
20230626,182500,4135798250,24750,24750,24750,24750,0
|
|
20230626,182400,4135798250,24750,24750,24750,24750,0
|
|
20230626,182300,4135798250,24750,24750,24750,24750,0
|
|
20230626,182200,4135798250,24750,24750,24750,24750,0
|
|
20230626,182100,4135798250,24750,24750,24750,24750,0
|
|
20230626,182000,4135798250,24750,24750,24750,24750,0
|
|
20230626,181900,4135798250,24750,24750,24750,24750,0
|
|
20230626,181800,4135798250,24750,24750,24750,24750,0
|
|
20230626,181700,4135798250,24750,24750,24750,24750,0
|
|
20230626,181600,4135798250,24750,24750,24750,24750,0
|
|
20230626,181500,4135798250,24750,24750,24750,24750,0
|
|
20230626,181400,4135798250,24750,24750,24750,24750,0
|
|
20230626,181300,4135798250,24750,24750,24750,24750,0
|
|
20230626,181200,4135798250,24750,24750,24750,24750,0
|
|
20230626,181100,4135798250,24750,24750,24750,24750,0
|
|
20230626,181000,4135798250,24750,24750,24750,24750,0
|
|
20230626,180900,4135798250,24750,24750,24750,24750,0
|
|
20230626,180800,4135798250,24750,24750,24750,24750,2691
|
|
20230626,180700,4135798250,24750,24750,24750,24750,0
|
|
20230626,180600,4135798250,24750,24750,24750,24750,0
|
|
20230626,180500,4135798250,24750,24750,24750,24750,0
|
|
20230626,180400,4135798250,24750,24750,24750,24750,0
|
|
20230626,180300,4135798250,24750,24750,24750,24750,0
|
|
20230626,180200,4135798250,24750,24750,24750,24750,0
|
|
20230626,180100,4135798250,24750,24750,24750,24750,0
|
|
20230626,180000,4135798250,24750,24750,24750,24750,0
|
|
20230626,175900,4135798250,24750,24750,24750,24750,0
|
|
20230626,175800,4135798250,24750,24750,24750,24750,0
|
|
20230626,175700,4135798250,24750,24750,24750,24750,0
|
|
20230626,175600,4135798250,24750,24750,24750,24750,0
|
|
20230626,175500,4135798250,24750,24750,24750,24750,0
|
|
20230626,175400,4135798250,24750,24750,24750,24750,0
|
|
20230626,175300,4135798250,24750,24750,24750,24750,0
|
|
20230626,175200,4135798250,24750,24750,24750,24750,0
|
|
20230626,175100,4135798250,24750,24750,24750,24750,0
|
|
20230626,175000,4135798250,24750,24750,24750,24750,0
|
|
20230626,174900,4135798250,24750,24750,24750,24750,0
|
|
20230626,174800,4135798250,24750,24750,24750,24750,0
|
|
20230626,174700,4135798250,24750,24750,24750,24750,0
|
|
20230626,174600,4135798250,24750,24750,24750,24750,0
|
|
20230626,174500,4135798250,24750,24750,24750,24750,0
|
|
20230626,174400,4135798250,24750,24750,24750,24750,0
|
|
20230626,174300,4135798250,24750,24750,24750,24750,0
|
|
20230626,174200,4135798250,24750,24750,24750,24750,0
|
|
20230626,174100,4135798250,24750,24750,24750,24750,0
|
|
20230626,174000,4135798250,24750,24750,24750,24750,0
|
|
20230626,173900,4135798250,24750,24750,24750,24750,0
|
|
20230626,173800,4135798250,24750,24750,24750,24750,2691
|
|
20230626,173700,4135798250,24750,24750,24750,24750,0
|
|
20230626,173600,4135798250,24750,24750,24750,24750,0
|
|
20230626,173500,4135798250,24750,24750,24750,24750,0
|
|
20230626,173400,4135798250,24750,24750,24750,24750,0
|
|
20230626,173300,4135798250,24750,24750,24750,24750,0
|
|
20230626,173200,4135798250,24750,24750,24750,24750,0
|
|
20230626,173100,4135798250,24750,24750,24750,24750,0
|
|
20230626,173000,4135798250,24750,24750,24750,24750,0
|
|
20230626,172900,4135798250,24750,24750,24750,24750,0
|
|
20230626,172800,4135798250,24750,24750,24750,24750,0
|
|
20230626,172700,4135798250,24750,24750,24750,24750,0
|
|
20230626,172600,4135798250,24750,24750,24750,24750,0
|
|
20230626,172500,4135798250,24750,24750,24750,24750,0
|
|
20230626,172400,4135798250,24750,24750,24750,24750,0
|
|
20230626,172300,4135798250,24750,24750,24750,24750,0
|
|
20230626,172200,4135798250,24750,24750,24750,24750,0
|
|
20230626,172100,4135798250,24750,24750,24750,24750,0
|
|
20230626,172000,4135798250,24750,24750,24750,24750,0
|
|
20230626,171900,4135798250,24750,24750,24750,24750,0
|
|
20230626,171800,4135798250,24750,24750,24750,24750,0
|
|
20230626,171700,4135798250,24750,24750,24750,24750,0
|
|
20230626,171600,4135798250,24750,24750,24750,24750,0
|
|
20230626,171500,4135798250,24750,24750,24750,24750,0
|
|
20230626,171400,4135798250,24750,24750,24750,24750,0
|
|
20230626,171300,4135798250,24750,24750,24750,24750,0
|
|
20230626,171200,4135798250,24750,24750,24750,24750,0
|
|
20230626,171100,4135798250,24750,24750,24750,24750,0
|
|
20230626,171000,4135798250,24750,24750,24750,24750,0
|
|
20230626,170900,4135798250,24750,24750,24750,24750,0
|
|
20230626,170800,4135798250,24750,24750,24750,24750,2691
|
|
20230626,170700,4135798250,24750,24750,24750,24750,0
|
|
20230626,170600,4135798250,24750,24750,24750,24750,0
|
|
20230626,170500,4135798250,24750,24750,24750,24750,0
|
|
20230626,170400,4135798250,24750,24750,24750,24750,0
|
|
20230626,170300,4135798250,24750,24750,24750,24750,0
|
|
20230626,170200,4135798250,24750,24750,24750,24750,0
|
|
20230626,170100,4135798250,24750,24750,24750,24750,0
|
|
20230626,170000,4135798250,24750,24750,24750,24750,0
|
|
20230626,165900,4135798250,24750,24750,24750,24750,0
|
|
20230626,165800,4135798250,24750,24750,24750,24750,0
|
|
20230626,165700,4135798250,24750,24750,24750,24750,0
|
|
20230626,165600,4135798250,24750,24750,24750,24750,0
|
|
20230626,165500,4135798250,24750,24750,24750,24750,0
|
|
20230626,165400,4135798250,24750,24750,24750,24750,0
|
|
20230626,165300,4135798250,24750,24750,24750,24750,0
|
|
20230626,165200,4135798250,24750,24750,24750,24750,0
|
|
20230626,165100,4135798250,24750,24750,24750,24750,0
|
|
20230626,165000,4135798250,24750,24750,24750,24750,0
|
|
20230626,164900,4135798250,24750,24750,24750,24750,0
|
|
20230626,164800,4135798250,24750,24750,24750,24750,0
|
|
20230626,164700,4135798250,24750,24750,24750,24750,0
|
|
20230626,164600,4135798250,24750,24750,24750,24750,0
|
|
20230626,164500,4135798250,24750,24750,24750,24750,0
|
|
20230626,164400,4135798250,24750,24750,24750,24750,0
|
|
20230626,164300,4135798250,24750,24750,24750,24750,0
|
|
20230626,164200,4135798250,24750,24750,24750,24750,0
|
|
20230626,164100,4135798250,24750,24750,24750,24750,0
|
|
20230626,164000,4135798250,24750,24750,24750,24750,0
|
|
20230626,163900,4135798250,24750,24750,24750,24750,0
|
|
20230626,163800,4135798250,24750,24750,24750,24750,2691
|
|
20230626,163700,4135798250,24750,24750,24750,24750,0
|
|
20230626,163600,4135798250,24750,24750,24750,24750,0
|
|
20230626,163500,4135798250,24750,24750,24750,24750,0
|
|
20230626,163400,4135798250,24750,24750,24750,24750,0
|
|
20230626,163300,4135798250,24750,24750,24750,24750,0
|
|
20230626,163200,4135798250,24750,24750,24750,24750,0
|
|
20230626,163100,4135798250,24750,24750,24750,24750,0
|
|
20230626,163000,4135798250,24750,24750,24750,24750,0
|
|
20230626,162900,4135798250,24750,24750,24750,24750,0
|
|
20230626,162800,4135798250,24750,24750,24750,24750,0
|
|
20230626,162700,4135798250,24750,24750,24750,24750,0
|
|
20230626,162600,4135798250,24750,24750,24750,24750,0
|
|
20230626,162500,4135798250,24750,24750,24750,24750,0
|
|
20230626,162400,4135798250,24750,24750,24750,24750,0
|
|
20230626,162300,4135798250,24750,24750,24750,24750,0
|
|
20230626,162200,4135798250,24750,24750,24750,24750,0
|
|
20230626,162100,4135798250,24750,24750,24750,24750,0
|
|
20230626,162000,4135798250,24750,24750,24750,24750,0
|
|
20230626,161900,4135798250,24750,24750,24750,24750,0
|
|
20230626,161800,4135798250,24750,24750,24750,24750,0
|
|
20230626,161700,4135798250,24750,24750,24750,24750,0
|
|
20230626,161600,4135798250,24750,24750,24750,24750,0
|
|
20230626,161500,4135798250,24750,24750,24750,24750,0
|
|
20230626,161400,4135798250,24750,24750,24750,24750,0
|
|
20230626,161300,4135798250,24750,24750,24750,24750,0
|
|
20230626,161200,4135798250,24750,24750,24750,24750,0
|
|
20230626,161100,4135798250,24750,24750,24750,24750,0
|
|
20230626,161000,4135798250,24750,24750,24750,24750,0
|
|
20230626,160900,4135798250,24750,24750,24750,24750,0
|
|
20230626,160800,4135798250,24750,24750,24750,24750,2691
|
|
20230626,160700,4135798250,24750,24750,24750,24750,0
|
|
20230626,160600,4135798250,24750,24750,24750,24750,0
|
|
20230626,160500,4135798250,24750,24750,24750,24750,0
|
|
20230626,160400,4135798250,24750,24750,24750,24750,0
|
|
20230626,160300,4135798250,24750,24750,24750,24750,0
|
|
20230626,160200,4135798250,24750,24750,24750,24750,0
|
|
20230626,160100,4135798250,24750,24750,24750,24750,0
|
|
20230626,160000,4135798250,24750,24750,24750,24750,0
|
|
20230626,155900,4135798250,24750,24750,24750,24750,0
|
|
20230626,155800,4135798250,24750,24750,24750,24750,0
|
|
20230626,155700,4135798250,24750,24750,24750,24750,0
|
|
20230626,155600,4135798250,24750,24750,24750,24750,0
|
|
20230626,155500,4135798250,24750,24750,24750,24750,0
|
|
20230626,155400,4135798250,24750,24750,24750,24750,0
|
|
20230626,155300,4135798250,24750,24750,24750,24750,0
|
|
20230626,155200,4135798250,24750,24750,24750,24750,0
|
|
20230626,155100,4135798250,24750,24750,24750,24750,0
|
|
20230626,155000,4135798250,24750,24750,24750,24750,0
|
|
20230626,154900,4135798250,24750,24750,24750,24750,0
|
|
20230626,154800,4135798250,24750,24750,24750,24750,0
|
|
20230626,154700,4135798250,24750,24750,24750,24750,0
|
|
20230626,154600,4135798250,24750,24750,24750,24750,0
|
|
20230626,154500,4135798250,24750,24750,24750,24750,0
|
|
20230626,154400,4135798250,24750,24750,24750,24750,0
|
|
20230626,154300,4135798250,24750,24750,24750,24750,0
|
|
20230626,154200,4135798250,24750,24750,24750,24750,0
|
|
20230626,154100,4135798250,24750,24750,24750,24750,0
|
|
20230626,154000,4135798250,24750,24750,24750,24750,0
|
|
20230626,153900,4135798250,24750,24750,24750,24750,0
|
|
20230626,153800,4135798250,24750,24750,24750,24750,2691
|
|
20230626,153700,4135798250,24750,24750,24750,24750,0
|
|
20230626,153600,4135798250,24750,24750,24750,24750,0
|
|
20230626,153500,4135798250,24750,24750,24750,24750,0
|
|
20230626,153400,4135798250,24750,24750,24750,24750,0
|
|
20230626,153300,4135798250,24750,24750,24750,24750,0
|
|
20230626,153200,4135798250,24750,24750,24750,24750,0
|
|
20230626,153100,4135798250,24750,24750,24750,24750,0
|
|
20230626,153000,4135798250,24750,24750,24750,24750,2691
|
|
20230626,152900,4069196000,24700,24700,24700,24700,0
|
|
20230626,152800,4069196000,24700,24700,24700,24700,0
|
|
20230626,152700,4069196000,24700,24700,24700,24700,0
|
|
20230626,152600,4069196000,24700,24700,24700,24700,0
|
|
20230626,152500,4069196000,24700,24700,24700,24700,0
|
|
20230626,152400,4069196000,24700,24700,24700,24700,0
|
|
20230626,152300,4069196000,24700,24700,24700,24700,0
|
|
20230626,152200,4069196000,24700,24700,24700,24700,0
|
|
20230626,152100,4069196000,24700,24700,24700,24700,0
|
|
20230626,152000,4069196000,24700,24700,24700,24700,0
|
|
20230626,151900,4069196000,24700,24700,24700,24650,587
|
|
20230626,151800,4054702750,24700,24650,24700,24650,610
|
|
20230626,151700,4039655550,24700,24700,24700,24650,389
|
|
20230626,151600,4030064550,24650,24650,24650,24650,277
|
|
20230626,151500,4023236500,24700,24600,24700,24600,298
|
|
20230626,151400,4015898200,24600,24650,24650,24600,437
|
|
20230626,151300,4005141050,24650,24700,24700,24650,167
|
|
20230626,151200,4001022700,24650,24600,24700,24600,63
|
|
20230626,151100,3999472150,24600,24700,24700,24600,1036
|
|
20230626,151000,3973985950,24700,24650,24700,24650,63
|
|
20230626,150900,3972430500,24650,24700,24700,24600,1654
|
|
20230626,150800,3931652450,24700,24650,24750,24650,768
|
|
20230626,150700,3912681900,24650,24700,24700,24650,49
|
|
20230626,150600,3911473650,24700,24650,24700,24650,133
|
|
20230626,150500,3908189950,24750,24750,24750,24700,542
|
|
20230626,150400,3894800050,24700,24700,24700,24700,2372
|
|
20230626,150300,3836211650,24700,24750,24750,24700,84
|
|
20230626,150200,3834135050,24750,24750,24750,24750,28
|
|
20230626,150100,3833442050,24750,24800,24800,24750,41
|
|
20230626,150000,3832425550,24800,24800,24800,24800,7
|
|
20230626,145900,3832251950,24800,24800,24800,24800,65
|
|
20230626,145800,3830639950,24800,24750,24800,24750,335
|
|
20230626,145700,3822346950,24800,24750,24800,24750,162
|
|
20230626,145600,3818337100,24800,24800,24800,24800,36
|
|
20230626,145500,3817444300,24750,24800,24800,24750,96
|
|
20230626,145400,3815067500,24800,24800,24800,24800,4
|
|
20230626,145300,3814968300,24800,24800,24800,24800,42
|
|
20230626,145200,3813926700,24750,24750,24800,24750,135
|
|
20230626,145100,3810581250,24750,24800,24800,24750,40
|
|
20230626,145000,3809589550,24750,24800,24800,24750,18
|
|
20230626,144900,3809143650,24800,24750,24800,24750,36
|
|
20230626,144800,3808250900,24750,24750,24800,24750,125
|
|
20230626,144700,3805156700,24800,24800,24800,24800,0
|
|
20230626,144600,3805156700,24800,24800,24800,24800,43
|
|
20230626,144500,3804090300,24750,24750,24750,24750,432
|
|
20230626,144400,3793398300,24800,24800,24800,24800,157
|
|
20230626,144300,3789504700,24800,24800,24800,24800,32
|
|
20230626,144200,3788711100,24800,24800,24800,24800,36
|
|
20230626,144100,3787818300,24800,24750,24800,24750,20
|
|
20230626,144000,3787322350,24800,24800,24800,24800,10
|
|
20230626,143900,3787074350,24800,24800,24800,24800,236
|
|
20230626,143800,3781221550,24800,24800,24800,24800,89
|
|
20230626,143700,3779014350,24700,24800,24800,24700,90
|
|
20230626,143600,3776787600,24750,24800,24800,24750,9
|
|
20230626,143500,3776564500,24800,24800,24800,24800,1
|
|
20230626,143400,3776539700,24800,24800,24800,24750,42
|
|
20230626,143300,3775498150,24800,24700,24800,24700,255
|
|
20230626,143200,3769199150,24700,24750,24750,24700,219
|
|
20230626,143100,3763782600,24750,24750,24750,24750,167
|
|
20230626,143000,3759649350,24750,24750,24750,24750,338
|
|
20230626,142900,3751283850,24750,24750,24750,24700,10
|
|
20230626,142800,3751036400,24750,24750,24750,24750,0
|
|
20230626,142700,3751036400,24750,24750,24750,24750,37
|
|
20230626,142600,3750120650,24750,24750,24750,24750,7
|
|
20230626,142500,3749947400,24700,24700,24750,24700,53
|
|
20230626,142400,3748636500,24700,24700,24700,24700,111
|
|
20230626,142300,3745894800,24700,24700,24700,24700,3
|
|
20230626,142200,3745820700,24700,24700,24700,24700,51
|
|
20230626,142100,3744561000,24700,24700,24700,24700,1
|
|
20230626,142000,3744536300,24700,24650,24700,24650,124
|
|
20230626,141900,3741477900,24700,24700,24700,24700,8
|
|
20230626,141800,3741280300,24700,24700,24700,24700,36
|
|
20230626,141700,3740391100,24700,24700,24700,24700,386
|
|
20230626,141600,3730856900,24700,24700,24700,24700,152
|
|
20230626,141500,3727102500,24650,24700,24700,24650,53
|
|
20230626,141400,3725794050,24700,24700,24700,24650,50
|
|
20230626,141300,3724561300,24700,24700,24700,24700,38
|
|
20230626,141200,3723622700,24700,24700,24700,24700,32
|
|
20230626,141100,3722832300,24700,24750,24750,24700,110
|
|
20230626,141000,3720115200,24750,24750,24750,24700,120
|
|
20230626,140900,3717149050,24750,24750,24750,24750,65
|
|
20230626,140800,3715540300,24750,24750,24750,24750,36
|
|
20230626,140700,3714649300,24750,24700,24750,24700,63
|
|
20230626,140600,3713092900,24750,24750,24750,24750,36
|
|
20230626,140500,3712201900,24750,24750,24750,24700,28
|
|
20230626,140400,3711509900,24750,24750,24750,24750,1
|
|
20230626,140300,3711485150,24700,24800,24800,24700,142
|
|
20230626,140200,3707973500,24800,24800,24800,24800,65
|
|
20230626,140100,3706361500,24800,24700,24800,24700,50
|
|
20230626,140000,3705124200,24700,24750,24800,24700,102
|
|
20230626,135900,3702603250,24750,24800,24800,24750,12
|
|
20230626,135800,3702306100,24800,24800,24800,24750,59
|
|
20230626,135700,3700843450,24800,24800,24800,24800,1
|
|
20230626,135600,3700818650,24800,24800,24800,24800,46
|
|
20230626,135500,3699677850,24800,24800,24800,24800,171
|
|
20230626,135400,3695437050,24800,24800,24800,24800,45
|
|
20230626,135300,3694321050,24800,24700,24800,24700,214
|
|
20230626,135200,3689026350,24750,24750,24750,24750,76
|
|
20230626,135100,3687145350,24800,24800,24800,24800,42
|
|
20230626,135000,3686103750,24800,24800,24800,24800,0
|
|
20230626,134900,3686103750,24800,24800,24800,24800,35
|
|
20230626,134800,3685235750,24800,24800,24800,24800,60
|
|
20230626,134700,3683747750,24800,24800,24800,24800,51
|
|
20230626,134600,3682482950,24800,24750,24800,24700,163
|
|
20230626,134500,3678448400,24800,24800,24800,24800,101
|
|
20230626,134400,3675943600,24800,24800,24800,24800,41
|
|
20230626,134300,3674926800,24800,24800,24800,24800,50
|
|
20230626,134200,3673686800,24800,24800,24800,24800,36
|
|
20230626,134100,3672794000,24800,24800,24800,24800,82
|
|
20230626,134000,3670760400,24800,24750,24800,24750,5
|
|
20230626,133900,3670636600,24800,24750,24800,24750,116
|
|
20230626,133800,3667760250,24800,24750,24800,24750,4
|
|
20230626,133700,3667661200,24750,24800,24800,24750,48
|
|
20230626,133600,3666470850,24800,24800,24800,24800,7
|
|
20230626,133500,3666297250,24800,24800,24800,24800,0
|
|
20230626,133400,3666297250,24800,24750,24800,24750,70
|
|
20230626,133300,3664562600,24800,24800,24800,24800,0
|
|
20230626,133200,3664562600,24800,24800,24800,24800,41
|
|
20230626,133100,3663545800,24650,24750,24750,24650,744
|
|
20230626,133000,3645204350,24800,24800,24800,24800,53
|
|
20230626,132900,3643889950,24650,24750,24800,24650,373
|
|
20230626,132800,3634681950,24750,24750,24750,24750,488
|
|
20230626,132700,3622603950,24700,24800,24800,24700,308
|
|
20230626,132600,3614973350,24750,24800,24800,24750,29
|
|
20230626,132500,3614255400,24800,24800,24800,24750,69
|
|
20230626,132400,3612545400,24800,24750,24800,24750,2
|
|
20230626,132300,3612495850,24800,24800,24800,24750,59
|
|
20230626,132200,3611034450,24800,24850,24850,24800,43
|
|
20230626,132100,3609966000,24750,24800,24800,24750,15
|
|
20230626,132000,3609594050,24850,24850,24850,24850,279
|
|
20230626,131900,3602660900,24850,24850,24850,24850,94
|
|
20230626,131800,3600325000,24850,24900,24900,24850,258
|
|
20230626,131700,3593911900,24900,24900,24900,24900,8
|
|
20230626,131600,3593712700,24850,24900,24900,24850,44
|
|
20230626,131500,3592617200,24900,24850,24900,24850,98
|
|
20230626,131400,3590178200,24900,24850,24900,24850,8
|
|
20230626,131300,3589979150,24850,24900,24900,24850,148
|
|
20230626,131200,3586299300,24900,24900,24900,24850,235
|
|
20230626,131100,3580451350,24900,24900,24900,24900,101
|
|
20230626,131000,3577936450,24900,24900,24900,24900,173
|
|
20230626,130900,3573628750,24900,24900,24900,24900,1
|
|
20230626,130800,3573603850,24900,24900,24900,24900,72
|
|
20230626,130700,3571811050,24850,24850,24850,24800,109
|
|
20230626,130600,3569102450,24800,24900,24900,24800,136
|
|
20230626,130500,3565721450,24900,24850,24900,24850,894
|
|
20230626,130400,3543475950,24850,24850,24850,24850,1
|
|
20230626,130300,3543451100,24800,24800,24800,24800,13
|
|
20230626,130200,3543128700,24800,24800,24800,24800,311
|
|
20230626,130100,3535415900,24800,24800,24800,24800,42
|
|
20230626,130000,3534374300,24800,24800,24800,24750,4
|
|
20230626,125900,3534275150,24800,24800,24800,24800,0
|
|
20230626,125800,3534275150,24800,24700,24800,24700,172
|
|
20230626,125700,3530016200,24700,24750,24750,24700,113
|
|
20230626,125600,3527225050,24800,24700,24800,24700,354
|
|
20230626,125500,3518477100,24700,24800,24800,24700,1289
|
|
20230626,125400,3486635700,24800,24800,24800,24700,36
|
|
20230626,125300,3485745950,24800,24750,24800,24750,110
|
|
20230626,125200,3483022950,24750,24750,24750,24750,170
|
|
20230626,125100,3478815450,24750,24800,24800,24750,109
|
|
20230626,125000,3476114400,24750,24800,24800,24750,1085
|
|
20230626,124900,3449260400,24800,24750,24800,24750,347
|
|
20230626,124800,3440661100,24800,24750,24800,24750,32
|
|
20230626,124700,3439869000,24750,24750,24750,24750,37
|
|
20230626,124600,3438953250,24800,24800,24800,24750,6
|
|
20230626,124500,3438804600,24800,24800,24800,24800,128
|
|
20230626,124400,3435630200,24800,24750,24800,24750,732
|
|
20230626,124300,3417509850,24750,24750,24750,24750,43
|
|
20230626,124200,3416445600,24800,24800,24800,24800,48
|
|
20230626,124100,3415255200,24800,24750,24800,24750,71
|
|
20230626,124000,3413494450,24800,24800,24800,24750,46
|
|
20230626,123900,3412354000,24800,24850,24850,24750,166
|
|
20230626,123800,3408238000,24900,24900,24900,24900,0
|
|
20230626,123700,3408238000,24900,24900,24900,24900,0
|
|
20230626,123600,3408238000,24900,24900,24900,24900,0
|
|
20230626,123500,3408238000,24900,24900,24900,24900,0
|
|
20230626,123400,3408238000,24900,24900,24900,24900,15
|
|
20230626,123300,3407864500,24900,24850,24900,24850,8
|
|
20230626,123200,3407665650,24900,24900,24900,24900,28
|
|
20230626,123100,3406968450,24800,24850,24850,24800,31
|
|
20230626,123000,3406199600,24800,24900,24900,24800,154
|
|
20230626,122900,3402372000,24850,24850,24850,24850,0
|
|
20230626,122800,3402372000,24850,24850,24850,24850,117
|
|
20230626,122700,3399464550,24850,24800,24850,24750,478
|
|
20230626,122600,3387624400,24800,24800,24800,24800,22
|
|
20230626,122500,3387078800,24800,24800,24800,24750,1332
|
|
20230626,122400,3354099250,24800,24850,24850,24800,30
|
|
20230626,122300,3353354150,24850,24900,24900,24850,119
|
|
20230626,122200,3350393650,24900,24900,24900,24900,12
|
|
20230626,122100,3350094850,24900,24800,24900,24800,284
|
|
20230626,122000,3343038900,24800,24850,24900,24750,1289
|
|
20230626,121900,3311050900,24900,24900,24900,24900,79
|
|
20230626,121800,3309083800,24950,24900,24950,24900,114
|
|
20230626,121700,3306242450,24950,24950,25000,24900,366
|
|
20230626,121600,3297100950,24900,24950,25000,24900,134
|
|
20230626,121500,3293752650,25000,24850,25000,24850,3
|
|
20230626,121400,3293677950,24850,24850,24850,24850,148
|
|
20230626,121300,3290000150,25000,24900,25000,24900,655
|
|
20230626,121200,3273635650,24900,25000,25000,24900,247
|
|
20230626,121100,3267485050,25000,25000,25000,25000,73
|
|
20230626,121000,3265660050,25000,25000,25000,24950,116
|
|
20230626,120900,3262761450,25000,24950,25000,24900,97
|
|
20230626,120800,3260340750,25000,25000,25000,24900,221
|
|
20230626,120700,3254822400,25000,24950,25000,24950,276
|
|
20230626,120600,3247922500,25000,25000,25000,25000,596
|
|
20230626,120500,3233022500,25000,25000,25000,25000,14
|
|
20230626,120400,3232672500,25000,24950,25000,24950,298
|
|
20230626,120300,3225223350,25000,24850,25000,24850,1613
|
|
20230626,120200,3184997900,24900,24950,24950,24900,306
|
|
20230626,120100,3177378200,24850,24950,24950,24850,141
|
|
20230626,120000,3173862350,24950,24950,24950,24950,56
|
|
20230626,115900,3172465150,24950,24900,24950,24900,202
|
|
20230626,115800,3167433000,24900,24900,24900,24900,275
|
|
20230626,115700,3160585500,24900,24900,24900,24900,4
|
|
20230626,115600,3160485900,24950,24900,24950,24850,55
|
|
20230626,115500,3159118600,24900,24900,24950,24850,580
|
|
20230626,115400,3144683700,25000,25000,25000,24850,679
|
|
20230626,115300,3127771500,25050,25050,25050,25050,3
|
|
20230626,115200,3127696350,25050,25000,25050,25000,158
|
|
20230626,115100,3123743850,25050,25050,25050,24950,2390
|
|
20230626,115000,3063880050,25050,25050,25100,25050,12
|
|
20230626,114900,3063579400,25050,25050,25050,25050,25
|
|
20230626,114800,3062953150,25050,25100,25100,25050,141
|
|
20230626,114700,3059416050,25100,25050,25100,25050,364
|
|
20230626,114600,3050282150,25050,25050,25050,25050,2
|
|
20230626,114500,3050232050,25050,25050,25100,25050,201
|
|
20230626,114400,3045191100,25050,25100,25100,25050,500
|
|
20230626,114300,3032646600,25100,25150,25150,25100,708
|
|
20230626,114200,3014841000,25150,25050,25150,25050,534
|
|
20230626,114100,3001449750,25050,25050,25050,25000,1605
|
|
20230626,114000,2961287050,25050,25000,25100,24950,4462
|
|
20230626,113900,2849683450,24950,25000,25000,24950,445
|
|
20230626,113800,2838565000,25000,24950,25000,24950,147
|
|
20230626,113700,2834893900,24950,24950,24950,24950,149
|
|
20230626,113600,2831176350,24950,24950,24950,24950,24
|
|
20230626,113500,2830577550,24950,24900,24950,24900,330
|
|
20230626,113400,2822344300,24950,24950,24950,24950,252
|
|
20230626,113300,2816056900,24950,24900,25000,24900,4679
|
|
20230626,113200,2699213000,24850,24800,24900,24650,4886
|
|
20230626,113100,2578014600,24850,24850,24850,24800,686
|
|
20230626,113000,2560979300,24850,24850,24850,24850,11
|
|
20230626,112900,2560705950,24850,24800,24850,24800,115
|
|
20230626,112800,2557851350,24750,24800,24800,24750,2
|
|
20230626,112700,2557801800,24850,24850,24850,24850,31
|
|
20230626,112600,2557031450,24850,24800,24850,24750,228
|
|
20230626,112500,2551373200,24800,24800,24850,24800,207
|
|
20230626,112400,2546239550,24850,24800,24850,24800,84
|
|
20230626,112300,2544152650,24800,24800,24800,24800,203
|
|
20230626,112200,2539118250,24800,24750,24800,24750,314
|
|
20230626,112100,2531346450,24750,24850,24850,24750,265
|
|
20230626,112000,2524783450,24850,24850,24850,24850,131
|
|
20230626,111900,2521528100,24850,24850,24850,24850,80
|
|
20230626,111800,2519540100,24850,24800,24850,24800,111
|
|
20230626,111700,2516781800,24850,24850,24850,24850,268
|
|
20230626,111600,2510122000,24850,24850,24850,24800,79
|
|
20230626,111500,2508160800,24850,24850,24900,24850,376
|
|
20230626,111400,2498802150,24850,24950,24950,24850,325
|
|
20230626,111300,2490709500,24950,24950,24950,24900,1995
|
|
20230626,111200,2440936900,24900,24900,24950,24850,523
|
|
20230626,111100,2427892950,24900,24750,24900,24700,7343
|
|
20230626,111000,2245530850,24700,24800,24800,24700,105
|
|
20230626,110900,2242935000,24800,24700,24800,24700,4402
|
|
20230626,110800,2133874000,24700,24700,24700,24650,307
|
|
20230626,110700,2126291300,24700,24650,24700,24650,167
|
|
20230626,110600,2122166700,24650,24700,24700,24650,733
|
|
20230626,110500,2104079800,24700,24750,24750,24700,122
|
|
20230626,110400,2101062400,24750,24750,24750,24700,126
|
|
20230626,110300,2097944000,24750,24800,24800,24750,562
|
|
20230626,110200,2084032500,24750,24750,24800,24750,31
|
|
20230626,110100,2083264650,24750,24750,24800,24750,350
|
|
20230626,110000,2074587700,24800,24750,24850,24650,7985
|
|
20230626,105900,1876452100,24700,24700,24800,24700,1857
|
|
20230626,105800,1830520700,24800,24650,24800,24650,3993
|
|
20230626,105700,1731786900,24650,24650,24650,24650,492
|
|
20230626,105600,1719659100,24650,24650,24650,24650,532
|
|
20230626,105500,1706545300,24700,24600,24700,24600,313
|
|
20230626,105400,1698816950,24600,24600,24650,24600,3876
|
|
20230626,105300,1603367400,24600,24550,24600,24550,541
|
|
20230626,105200,1590061700,24550,24500,24550,24500,2706
|
|
20230626,105100,1523687750,24500,24500,24500,24500,51
|
|
20230626,105000,1522438250,24500,24500,24500,24500,796
|
|
20230626,104900,1502936250,24550,24500,24550,24500,156
|
|
20230626,104800,1499112450,24550,24550,24550,24550,23
|
|
20230626,104700,1498547800,24500,24500,24550,24500,24
|
|
20230626,104600,1497959050,24500,24500,24500,24500,0
|
|
20230626,104500,1497959050,24500,24500,24500,24500,178
|
|
20230626,104400,1493598050,24500,24500,24500,24500,10
|
|
20230626,104300,1493353050,24550,24500,24550,24500,125
|
|
20230626,104200,1490286400,24500,24550,24550,24500,800
|
|
20230626,104100,1470671900,24500,24550,24550,24500,354
|
|
20230626,104000,1461993650,24550,24500,24550,24500,481
|
|
20230626,103900,1450196450,24500,24500,24550,24500,1412
|
|
20230626,103800,1415602350,24500,24500,24500,24500,37
|
|
20230626,103700,1414695850,24500,24500,24500,24500,1441
|
|
20230626,103600,1379391350,24500,24400,24500,24400,248
|
|
20230626,103500,1373327750,24450,24450,24450,24450,839
|
|
20230626,103400,1352814200,24450,24400,24450,24400,19
|
|
20230626,103300,1352350050,24400,24400,24400,24400,50
|
|
20230626,103200,1351130050,24450,24450,24450,24450,0
|
|
20230626,103100,1351130050,24450,24400,24450,24400,48
|
|
20230626,103000,1349956950,24400,24400,24400,24400,35
|
|
20230626,102900,1349102950,24450,24450,24450,24400,189
|
|
20230626,102800,1344481950,24450,24450,24450,24450,60
|
|
20230626,102700,1343014950,24450,24450,24450,24400,255
|
|
20230626,102600,1336780450,24450,24400,24450,24400,245
|
|
20230626,102500,1330792450,24450,24400,24450,24400,562
|
|
20230626,102400,1317054350,24400,24400,24400,24400,24
|
|
20230626,102300,1316468750,24400,24400,24400,24400,73
|
|
20230626,102200,1314687550,24400,24450,24450,24400,96
|
|
20230626,102100,1312345000,24450,24400,24450,24350,62
|
|
20230626,102000,1310829250,24400,24400,24400,24400,154
|
|
20230626,101900,1307071650,24400,24350,24400,24350,135
|
|
20230626,101800,1303784300,24350,24350,24350,24350,8
|
|
20230626,101700,1303589500,24350,24350,24350,24350,14
|
|
20230626,101600,1303248600,24350,24350,24350,24300,104
|
|
20230626,101500,1300716250,24350,24300,24350,24300,99
|
|
20230626,101400,1298308100,24300,24350,24350,24300,162
|
|
20230626,101300,1294365900,24400,24400,24400,24350,27
|
|
20230626,101200,1293707350,24400,24450,24450,24400,302
|
|
20230626,101100,1286337550,24400,24400,24400,24400,296
|
|
20230626,101000,1279115150,24400,24400,24450,24400,265
|
|
20230626,100900,1272648950,24400,24450,24450,24400,25
|
|
20230626,100800,1272038900,24450,24400,24450,24400,592
|
|
20230626,100700,1257584800,24400,24400,24400,24400,52
|
|
20230626,100600,1256316000,24400,24300,24400,24300,1024
|
|
20230626,100500,1231360550,24350,24350,24350,24350,244
|
|
20230626,100400,1225419150,24350,24350,24350,24350,0
|
|
20230626,100300,1225419150,24350,24350,24350,24350,14
|
|
20230626,100200,1225078250,24300,24300,24300,24300,10
|
|
20230626,100100,1224835250,24350,24350,24350,24350,1
|
|
20230626,100000,1224810900,24350,24300,24350,24300,91
|
|
20230626,095900,1222597050,24350,24300,24350,24300,32
|
|
20230626,095800,1221818450,24350,24300,24350,24300,24
|
|
20230626,095700,1221235200,24350,24350,24350,24350,5
|
|
20230626,095600,1221113450,24350,24400,24400,24350,75
|
|
20230626,095500,1219287150,24350,24350,24350,24350,167
|
|
20230626,095400,1215220700,24350,24350,24350,24350,17
|
|
20230626,095300,1214806750,24350,24350,24350,24300,221
|
|
20230626,095200,1209430400,24350,24350,24350,24350,236
|
|
20230626,095100,1203683800,24350,24350,24350,24350,8
|
|
20230626,095000,1203489000,24350,24300,24350,24300,538
|
|
20230626,094900,1190389200,24300,24250,24300,24250,160
|
|
20230626,094800,1186502200,24250,24250,24250,24250,309
|
|
20230626,094700,1179008950,24250,24350,24350,24250,92
|
|
20230626,094600,1176773200,24250,24350,24350,24250,1031
|
|
20230626,094500,1151705100,24350,24300,24350,24300,177
|
|
20230626,094400,1147398500,24300,24350,24350,24250,123
|
|
20230626,094300,1144409850,24250,24250,24250,24250,12
|
|
20230626,094200,1144118850,24250,24300,24350,24250,965
|
|
20230626,094100,1120701050,24300,24350,24350,24300,35
|
|
20230626,094000,1119850100,24300,24350,24350,24300,504
|
|
20230626,093900,1107602500,24350,24300,24350,24300,88
|
|
20230626,093800,1105460050,24300,24350,24350,24300,12
|
|
20230626,093700,1105168350,24350,24350,24350,24350,29
|
|
20230626,093600,1104462200,24300,24350,24400,24300,147
|
|
20230626,093500,1100886350,24350,24350,24400,24350,269
|
|
20230626,093400,1094333500,24350,24300,24350,24250,173
|
|
20230626,093300,1090129550,24300,24300,24350,24250,442
|
|
20230626,093200,1079388650,24350,24350,24400,24300,608
|
|
20230626,093100,1064583150,24350,24400,24400,24350,437
|
|
20230626,093000,1053935600,24500,24500,24550,24450,986
|
|
20230626,092900,1029783350,24500,24450,24500,24400,369
|
|
20230626,092800,1020744850,24450,24400,24500,24400,481
|
|
20230626,092700,1009008200,24350,24400,24400,24350,373
|
|
20230626,092600,999923200,24350,24350,24350,24300,346
|
|
20230626,092500,991498200,24350,24500,24500,24350,562
|
|
20230626,092400,977785250,24450,24450,24450,24350,312
|
|
20230626,092300,970160200,24450,24350,24450,24350,556
|
|
20230626,092200,956594700,24350,24400,24400,24350,337
|
|
20230626,092100,948374500,24450,24550,24550,24400,854
|
|
20230626,092000,927505600,24550,24550,24600,24500,2207
|
|
20230626,091900,873387250,24550,24500,24550,24450,2024
|
|
20230626,091800,823784250,24550,24400,24600,24400,3170
|
|
20230626,091700,746097600,24400,24400,24500,24200,4027
|
|
20230626,091600,647683700,24350,24250,24400,24200,1259
|
|
20230626,091500,617071550,24300,24150,24300,24100,324
|
|
20230626,091400,609224450,24100,24150,24150,24100,839
|
|
20230626,091300,588964050,24150,24200,24200,24150,372
|
|
20230626,091200,579961850,24150,24200,24300,24150,253
|
|
20230626,091100,573839000,24300,24300,24350,24200,810
|
|
20230626,091000,554133150,24300,24200,24300,24200,461
|
|
20230626,090900,542940650,24200,24250,24300,24200,1129
|
|
20230626,090800,515576300,24300,24200,24300,24150,672
|
|
20230626,090700,499287950,24200,24200,24200,24150,405
|
|
20230626,090600,489487000,24200,24200,24200,24200,265
|
|
20230626,090500,483074000,24200,24150,24250,24150,670
|
|
20230626,090400,466869300,24100,24100,24150,24100,427
|
|
20230626,090300,456578500,24150,24250,24300,24150,1769
|
|
20230626,090200,413748350,24300,24100,24500,24100,8679
|
|
20230626,090100,201881250,24200,23900,24200,23850,4343
|
|
20230626,090000,97503250,23950,23850,23950,23800,4083
|