777 lines
40 KiB
CSV
777 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,215400,393121100,24850,24850,24850,24850,911
|
|
20230609,215300,393121100,24850,24850,24850,24850,0
|
|
20230609,215200,393121100,24850,24850,24850,24850,0
|
|
20230609,215100,393121100,24850,24850,24850,24850,0
|
|
20230609,215000,393121100,24850,24850,24850,24850,0
|
|
20230609,214900,393121100,24850,24850,24850,24850,0
|
|
20230609,214800,393121100,24850,24850,24850,24850,0
|
|
20230609,214700,393121100,24850,24850,24850,24850,0
|
|
20230609,214600,393121100,24850,24850,24850,24850,0
|
|
20230609,214500,393121100,24850,24850,24850,24850,0
|
|
20230609,214400,393121100,24850,24850,24850,24850,0
|
|
20230609,214300,393121100,24850,24850,24850,24850,0
|
|
20230609,214200,393121100,24850,24850,24850,24850,0
|
|
20230609,214100,393121100,24850,24850,24850,24850,0
|
|
20230609,214000,393121100,24850,24850,24850,24850,0
|
|
20230609,213900,393121100,24850,24850,24850,24850,0
|
|
20230609,213800,393121100,24850,24850,24850,24850,0
|
|
20230609,213700,393121100,24850,24850,24850,24850,0
|
|
20230609,213600,393121100,24850,24850,24850,24850,0
|
|
20230609,213500,393121100,24850,24850,24850,24850,0
|
|
20230609,213400,393121100,24850,24850,24850,24850,0
|
|
20230609,213300,393121100,24850,24850,24850,24850,0
|
|
20230609,213200,393121100,24850,24850,24850,24850,0
|
|
20230609,213100,393121100,24850,24850,24850,24850,0
|
|
20230609,213000,393121100,24850,24850,24850,24850,0
|
|
20230609,212900,393121100,24850,24850,24850,24850,0
|
|
20230609,212800,393121100,24850,24850,24850,24850,0
|
|
20230609,212700,393121100,24850,24850,24850,24850,0
|
|
20230609,212600,393121100,24850,24850,24850,24850,0
|
|
20230609,212500,393121100,24850,24850,24850,24850,0
|
|
20230609,212400,393121100,24850,24850,24850,24850,911
|
|
20230609,212300,393121100,24850,24850,24850,24850,0
|
|
20230609,212200,393121100,24850,24850,24850,24850,0
|
|
20230609,212100,393121100,24850,24850,24850,24850,0
|
|
20230609,212000,393121100,24850,24850,24850,24850,0
|
|
20230609,211900,393121100,24850,24850,24850,24850,0
|
|
20230609,211800,393121100,24850,24850,24850,24850,0
|
|
20230609,211700,393121100,24850,24850,24850,24850,0
|
|
20230609,211600,393121100,24850,24850,24850,24850,0
|
|
20230609,211500,393121100,24850,24850,24850,24850,0
|
|
20230609,211400,393121100,24850,24850,24850,24850,0
|
|
20230609,211300,393121100,24850,24850,24850,24850,0
|
|
20230609,211200,393121100,24850,24850,24850,24850,0
|
|
20230609,211100,393121100,24850,24850,24850,24850,0
|
|
20230609,211000,393121100,24850,24850,24850,24850,0
|
|
20230609,210900,393121100,24850,24850,24850,24850,0
|
|
20230609,210800,393121100,24850,24850,24850,24850,0
|
|
20230609,210700,393121100,24850,24850,24850,24850,0
|
|
20230609,210600,393121100,24850,24850,24850,24850,0
|
|
20230609,210500,393121100,24850,24850,24850,24850,0
|
|
20230609,210400,393121100,24850,24850,24850,24850,0
|
|
20230609,210300,393121100,24850,24850,24850,24850,0
|
|
20230609,210200,393121100,24850,24850,24850,24850,0
|
|
20230609,210100,393121100,24850,24850,24850,24850,0
|
|
20230609,210000,393121100,24850,24850,24850,24850,0
|
|
20230609,205900,393121100,24850,24850,24850,24850,0
|
|
20230609,205800,393121100,24850,24850,24850,24850,0
|
|
20230609,205700,393121100,24850,24850,24850,24850,0
|
|
20230609,205600,393121100,24850,24850,24850,24850,0
|
|
20230609,205500,393121100,24850,24850,24850,24850,0
|
|
20230609,205400,393121100,24850,24850,24850,24850,911
|
|
20230609,205300,393121100,24850,24850,24850,24850,0
|
|
20230609,205200,393121100,24850,24850,24850,24850,0
|
|
20230609,205100,393121100,24850,24850,24850,24850,0
|
|
20230609,205000,393121100,24850,24850,24850,24850,0
|
|
20230609,204900,393121100,24850,24850,24850,24850,0
|
|
20230609,204800,393121100,24850,24850,24850,24850,0
|
|
20230609,204700,393121100,24850,24850,24850,24850,0
|
|
20230609,204600,393121100,24850,24850,24850,24850,0
|
|
20230609,204500,393121100,24850,24850,24850,24850,0
|
|
20230609,204400,393121100,24850,24850,24850,24850,0
|
|
20230609,204300,393121100,24850,24850,24850,24850,0
|
|
20230609,204200,393121100,24850,24850,24850,24850,0
|
|
20230609,204100,393121100,24850,24850,24850,24850,0
|
|
20230609,204000,393121100,24850,24850,24850,24850,0
|
|
20230609,203900,393121100,24850,24850,24850,24850,0
|
|
20230609,203800,393121100,24850,24850,24850,24850,0
|
|
20230609,203700,393121100,24850,24850,24850,24850,0
|
|
20230609,203600,393121100,24850,24850,24850,24850,0
|
|
20230609,203500,393121100,24850,24850,24850,24850,0
|
|
20230609,203400,393121100,24850,24850,24850,24850,0
|
|
20230609,203300,393121100,24850,24850,24850,24850,0
|
|
20230609,203200,393121100,24850,24850,24850,24850,0
|
|
20230609,203100,393121100,24850,24850,24850,24850,0
|
|
20230609,203000,393121100,24850,24850,24850,24850,0
|
|
20230609,202900,393121100,24850,24850,24850,24850,0
|
|
20230609,202800,393121100,24850,24850,24850,24850,0
|
|
20230609,202700,393121100,24850,24850,24850,24850,0
|
|
20230609,202600,393121100,24850,24850,24850,24850,0
|
|
20230609,202500,393121100,24850,24850,24850,24850,0
|
|
20230609,202400,393121100,24850,24850,24850,24850,911
|
|
20230609,202300,393121100,24850,24850,24850,24850,0
|
|
20230609,202200,393121100,24850,24850,24850,24850,0
|
|
20230609,202100,393121100,24850,24850,24850,24850,0
|
|
20230609,202000,393121100,24850,24850,24850,24850,0
|
|
20230609,201900,393121100,24850,24850,24850,24850,0
|
|
20230609,201800,393121100,24850,24850,24850,24850,0
|
|
20230609,201700,393121100,24850,24850,24850,24850,0
|
|
20230609,201600,393121100,24850,24850,24850,24850,0
|
|
20230609,201500,393121100,24850,24850,24850,24850,0
|
|
20230609,201400,393121100,24850,24850,24850,24850,0
|
|
20230609,201300,393121100,24850,24850,24850,24850,0
|
|
20230609,201200,393121100,24850,24850,24850,24850,0
|
|
20230609,201100,393121100,24850,24850,24850,24850,0
|
|
20230609,201000,393121100,24850,24850,24850,24850,0
|
|
20230609,200900,393121100,24850,24850,24850,24850,0
|
|
20230609,200800,393121100,24850,24850,24850,24850,0
|
|
20230609,200700,393121100,24850,24850,24850,24850,0
|
|
20230609,200600,393121100,24850,24850,24850,24850,0
|
|
20230609,200500,393121100,24850,24850,24850,24850,0
|
|
20230609,200400,393121100,24850,24850,24850,24850,0
|
|
20230609,200300,393121100,24850,24850,24850,24850,0
|
|
20230609,200200,393121100,24850,24850,24850,24850,0
|
|
20230609,200100,393121100,24850,24850,24850,24850,0
|
|
20230609,200000,393121100,24850,24850,24850,24850,0
|
|
20230609,195900,393121100,24850,24850,24850,24850,0
|
|
20230609,195800,393121100,24850,24850,24850,24850,0
|
|
20230609,195700,393121100,24850,24850,24850,24850,0
|
|
20230609,195600,393121100,24850,24850,24850,24850,0
|
|
20230609,195500,393121100,24850,24850,24850,24850,0
|
|
20230609,195400,393121100,24850,24850,24850,24850,911
|
|
20230609,195300,393121100,24850,24850,24850,24850,0
|
|
20230609,195200,393121100,24850,24850,24850,24850,0
|
|
20230609,195100,393121100,24850,24850,24850,24850,0
|
|
20230609,195000,393121100,24850,24850,24850,24850,0
|
|
20230609,194900,393121100,24850,24850,24850,24850,0
|
|
20230609,194800,393121100,24850,24850,24850,24850,0
|
|
20230609,194700,393121100,24850,24850,24850,24850,0
|
|
20230609,194600,393121100,24850,24850,24850,24850,0
|
|
20230609,194500,393121100,24850,24850,24850,24850,0
|
|
20230609,194400,393121100,24850,24850,24850,24850,0
|
|
20230609,194300,393121100,24850,24850,24850,24850,0
|
|
20230609,194200,393121100,24850,24850,24850,24850,0
|
|
20230609,194100,393121100,24850,24850,24850,24850,0
|
|
20230609,194000,393121100,24850,24850,24850,24850,0
|
|
20230609,193900,393121100,24850,24850,24850,24850,0
|
|
20230609,193800,393121100,24850,24850,24850,24850,0
|
|
20230609,193700,393121100,24850,24850,24850,24850,0
|
|
20230609,193600,393121100,24850,24850,24850,24850,0
|
|
20230609,193500,393121100,24850,24850,24850,24850,0
|
|
20230609,193400,393121100,24850,24850,24850,24850,0
|
|
20230609,193300,393121100,24850,24850,24850,24850,0
|
|
20230609,193200,393121100,24850,24850,24850,24850,0
|
|
20230609,193100,393121100,24850,24850,24850,24850,0
|
|
20230609,193000,393121100,24850,24850,24850,24850,0
|
|
20230609,192900,393121100,24850,24850,24850,24850,0
|
|
20230609,192800,393121100,24850,24850,24850,24850,0
|
|
20230609,192700,393121100,24850,24850,24850,24850,0
|
|
20230609,192600,393121100,24850,24850,24850,24850,0
|
|
20230609,192500,393121100,24850,24850,24850,24850,0
|
|
20230609,192400,393121100,24850,24850,24850,24850,911
|
|
20230609,192300,393121100,24850,24850,24850,24850,0
|
|
20230609,192200,393121100,24850,24850,24850,24850,0
|
|
20230609,192100,393121100,24850,24850,24850,24850,0
|
|
20230609,192000,393121100,24850,24850,24850,24850,0
|
|
20230609,191900,393121100,24850,24850,24850,24850,0
|
|
20230609,191800,393121100,24850,24850,24850,24850,0
|
|
20230609,191700,393121100,24850,24850,24850,24850,0
|
|
20230609,191600,393121100,24850,24850,24850,24850,0
|
|
20230609,191500,393121100,24850,24850,24850,24850,0
|
|
20230609,191400,393121100,24850,24850,24850,24850,0
|
|
20230609,191300,393121100,24850,24850,24850,24850,0
|
|
20230609,191200,393121100,24850,24850,24850,24850,0
|
|
20230609,191100,393121100,24850,24850,24850,24850,0
|
|
20230609,191000,393121100,24850,24850,24850,24850,0
|
|
20230609,190900,393121100,24850,24850,24850,24850,0
|
|
20230609,190800,393121100,24850,24850,24850,24850,0
|
|
20230609,190700,393121100,24850,24850,24850,24850,0
|
|
20230609,190600,393121100,24850,24850,24850,24850,0
|
|
20230609,190500,393121100,24850,24850,24850,24850,0
|
|
20230609,190400,393121100,24850,24850,24850,24850,0
|
|
20230609,190300,393121100,24850,24850,24850,24850,0
|
|
20230609,190200,393121100,24850,24850,24850,24850,0
|
|
20230609,190100,393121100,24850,24850,24850,24850,0
|
|
20230609,190000,393121100,24850,24850,24850,24850,0
|
|
20230609,185900,393121100,24850,24850,24850,24850,0
|
|
20230609,185800,393121100,24850,24850,24850,24850,0
|
|
20230609,185700,393121100,24850,24850,24850,24850,0
|
|
20230609,185600,393121100,24850,24850,24850,24850,0
|
|
20230609,185500,393121100,24850,24850,24850,24850,0
|
|
20230609,185400,393121100,24850,24850,24850,24850,911
|
|
20230609,185300,393121100,24850,24850,24850,24850,0
|
|
20230609,185200,393121100,24850,24850,24850,24850,0
|
|
20230609,185100,393121100,24850,24850,24850,24850,0
|
|
20230609,185000,393121100,24850,24850,24850,24850,0
|
|
20230609,184900,393121100,24850,24850,24850,24850,0
|
|
20230609,184800,393121100,24850,24850,24850,24850,0
|
|
20230609,184700,393121100,24850,24850,24850,24850,0
|
|
20230609,184600,393121100,24850,24850,24850,24850,0
|
|
20230609,184500,393121100,24850,24850,24850,24850,0
|
|
20230609,184400,393121100,24850,24850,24850,24850,0
|
|
20230609,184300,393121100,24850,24850,24850,24850,0
|
|
20230609,184200,393121100,24850,24850,24850,24850,0
|
|
20230609,184100,393121100,24850,24850,24850,24850,0
|
|
20230609,184000,393121100,24850,24850,24850,24850,0
|
|
20230609,183900,393121100,24850,24850,24850,24850,0
|
|
20230609,183800,393121100,24850,24850,24850,24850,0
|
|
20230609,183700,393121100,24850,24850,24850,24850,0
|
|
20230609,183600,393121100,24850,24850,24850,24850,0
|
|
20230609,183500,393121100,24850,24850,24850,24850,0
|
|
20230609,183400,393121100,24850,24850,24850,24850,0
|
|
20230609,183300,393121100,24850,24850,24850,24850,0
|
|
20230609,183200,393121100,24850,24850,24850,24850,0
|
|
20230609,183100,393121100,24850,24850,24850,24850,0
|
|
20230609,183000,393121100,24850,24850,24850,24850,0
|
|
20230609,182900,393121100,24850,24850,24850,24850,0
|
|
20230609,182800,393121100,24850,24850,24850,24850,0
|
|
20230609,182700,393121100,24850,24850,24850,24850,0
|
|
20230609,182600,393121100,24850,24850,24850,24850,0
|
|
20230609,182500,393121100,24850,24850,24850,24850,0
|
|
20230609,182400,393121100,24850,24850,24850,24850,911
|
|
20230609,182300,393121100,24850,24850,24850,24850,0
|
|
20230609,182200,393121100,24850,24850,24850,24850,0
|
|
20230609,182100,393121100,24850,24850,24850,24850,0
|
|
20230609,182000,393121100,24850,24850,24850,24850,0
|
|
20230609,181900,393121100,24850,24850,24850,24850,0
|
|
20230609,181800,393121100,24850,24850,24850,24850,0
|
|
20230609,181700,393121100,24850,24850,24850,24850,0
|
|
20230609,181600,393121100,24850,24850,24850,24850,0
|
|
20230609,181500,393121100,24850,24850,24850,24850,0
|
|
20230609,181400,393121100,24850,24850,24850,24850,0
|
|
20230609,181300,393121100,24850,24850,24850,24850,0
|
|
20230609,181200,393121100,24850,24850,24850,24850,0
|
|
20230609,181100,393121100,24850,24850,24850,24850,0
|
|
20230609,181000,393121100,24850,24850,24850,24850,0
|
|
20230609,180900,393121100,24850,24850,24850,24850,0
|
|
20230609,180800,393121100,24850,24850,24850,24850,0
|
|
20230609,180700,393121100,24850,24850,24850,24850,0
|
|
20230609,180600,393121100,24850,24850,24850,24850,0
|
|
20230609,180500,393121100,24850,24850,24850,24850,0
|
|
20230609,180400,393121100,24850,24850,24850,24850,0
|
|
20230609,180300,393121100,24850,24850,24850,24850,0
|
|
20230609,180200,393121100,24850,24850,24850,24850,0
|
|
20230609,180100,393121100,24850,24850,24850,24850,0
|
|
20230609,180000,393121100,24850,24850,24850,24850,0
|
|
20230609,175900,393121100,24850,24850,24850,24850,0
|
|
20230609,175800,393121100,24850,24850,24850,24850,0
|
|
20230609,175700,393121100,24850,24850,24850,24850,0
|
|
20230609,175600,393121100,24850,24850,24850,24850,0
|
|
20230609,175500,393121100,24850,24850,24850,24850,0
|
|
20230609,175400,393121100,24850,24850,24850,24850,911
|
|
20230609,175300,393121100,24850,24850,24850,24850,0
|
|
20230609,175200,393121100,24850,24850,24850,24850,0
|
|
20230609,175100,393121100,24850,24850,24850,24850,0
|
|
20230609,175000,393121100,24850,24850,24850,24850,0
|
|
20230609,174900,393121100,24850,24850,24850,24850,0
|
|
20230609,174800,393121100,24850,24850,24850,24850,0
|
|
20230609,174700,393121100,24850,24850,24850,24850,0
|
|
20230609,174600,393121100,24850,24850,24850,24850,0
|
|
20230609,174500,393121100,24850,24850,24850,24850,0
|
|
20230609,174400,393121100,24850,24850,24850,24850,0
|
|
20230609,174300,393121100,24850,24850,24850,24850,0
|
|
20230609,174200,393121100,24850,24850,24850,24850,0
|
|
20230609,174100,393121100,24850,24850,24850,24850,0
|
|
20230609,174000,393121100,24850,24850,24850,24850,0
|
|
20230609,173900,393121100,24850,24850,24850,24850,0
|
|
20230609,173800,393121100,24850,24850,24850,24850,0
|
|
20230609,173700,393121100,24850,24850,24850,24850,0
|
|
20230609,173600,393121100,24850,24850,24850,24850,0
|
|
20230609,173500,393121100,24850,24850,24850,24850,0
|
|
20230609,173400,393121100,24850,24850,24850,24850,0
|
|
20230609,173300,393121100,24850,24850,24850,24850,0
|
|
20230609,173200,393121100,24850,24850,24850,24850,0
|
|
20230609,173100,393121100,24850,24850,24850,24850,0
|
|
20230609,173000,393121100,24850,24850,24850,24850,0
|
|
20230609,172900,393121100,24850,24850,24850,24850,0
|
|
20230609,172800,393121100,24850,24850,24850,24850,0
|
|
20230609,172700,393121100,24850,24850,24850,24850,0
|
|
20230609,172600,393121100,24850,24850,24850,24850,0
|
|
20230609,172500,393121100,24850,24850,24850,24850,0
|
|
20230609,172400,393121100,24850,24850,24850,24850,911
|
|
20230609,172300,393121100,24850,24850,24850,24850,0
|
|
20230609,172200,393121100,24850,24850,24850,24850,0
|
|
20230609,172100,393121100,24850,24850,24850,24850,0
|
|
20230609,172000,393121100,24850,24850,24850,24850,0
|
|
20230609,171900,393121100,24850,24850,24850,24850,0
|
|
20230609,171800,393121100,24850,24850,24850,24850,0
|
|
20230609,171700,393121100,24850,24850,24850,24850,0
|
|
20230609,171600,393121100,24850,24850,24850,24850,0
|
|
20230609,171500,393121100,24850,24850,24850,24850,0
|
|
20230609,171400,393121100,24850,24850,24850,24850,0
|
|
20230609,171300,393121100,24850,24850,24850,24850,0
|
|
20230609,171200,393121100,24850,24850,24850,24850,0
|
|
20230609,171100,393121100,24850,24850,24850,24850,0
|
|
20230609,171000,393121100,24850,24850,24850,24850,0
|
|
20230609,170900,393121100,24850,24850,24850,24850,0
|
|
20230609,170800,393121100,24850,24850,24850,24850,0
|
|
20230609,170700,393121100,24850,24850,24850,24850,0
|
|
20230609,170600,393121100,24850,24850,24850,24850,0
|
|
20230609,170500,393121100,24850,24850,24850,24850,0
|
|
20230609,170400,393121100,24850,24850,24850,24850,0
|
|
20230609,170300,393121100,24850,24850,24850,24850,0
|
|
20230609,170200,393121100,24850,24850,24850,24850,0
|
|
20230609,170100,393121100,24850,24850,24850,24850,0
|
|
20230609,170000,393121100,24850,24850,24850,24850,0
|
|
20230609,165900,393121100,24850,24850,24850,24850,0
|
|
20230609,165800,393121100,24850,24850,24850,24850,0
|
|
20230609,165700,393121100,24850,24850,24850,24850,0
|
|
20230609,165600,393121100,24850,24850,24850,24850,0
|
|
20230609,165500,393121100,24850,24850,24850,24850,0
|
|
20230609,165400,393121100,24850,24850,24850,24850,911
|
|
20230609,165300,393121100,24850,24850,24850,24850,0
|
|
20230609,165200,393121100,24850,24850,24850,24850,0
|
|
20230609,165100,393121100,24850,24850,24850,24850,0
|
|
20230609,165000,393121100,24850,24850,24850,24850,0
|
|
20230609,164900,393121100,24850,24850,24850,24850,0
|
|
20230609,164800,393121100,24850,24850,24850,24850,0
|
|
20230609,164700,393121100,24850,24850,24850,24850,0
|
|
20230609,164600,393121100,24850,24850,24850,24850,0
|
|
20230609,164500,393121100,24850,24850,24850,24850,0
|
|
20230609,164400,393121100,24850,24850,24850,24850,0
|
|
20230609,164300,393121100,24850,24850,24850,24850,0
|
|
20230609,164200,393121100,24850,24850,24850,24850,0
|
|
20230609,164100,393121100,24850,24850,24850,24850,0
|
|
20230609,164000,393121100,24850,24850,24850,24850,0
|
|
20230609,163900,393121100,24850,24850,24850,24850,0
|
|
20230609,163800,393121100,24850,24850,24850,24850,0
|
|
20230609,163700,393121100,24850,24850,24850,24850,0
|
|
20230609,163600,393121100,24850,24850,24850,24850,0
|
|
20230609,163500,393121100,24850,24850,24850,24850,0
|
|
20230609,163400,393121100,24850,24850,24850,24850,0
|
|
20230609,163300,393121100,24850,24850,24850,24850,0
|
|
20230609,163200,393121100,24850,24850,24850,24850,0
|
|
20230609,163100,393121100,24850,24850,24850,24850,0
|
|
20230609,163000,393121100,24850,24850,24850,24850,0
|
|
20230609,162900,393121100,24850,24850,24850,24850,0
|
|
20230609,162800,393121100,24850,24850,24850,24850,0
|
|
20230609,162700,393121100,24850,24850,24850,24850,0
|
|
20230609,162600,393121100,24850,24850,24850,24850,0
|
|
20230609,162500,393121100,24850,24850,24850,24850,0
|
|
20230609,162400,393121100,24850,24850,24850,24850,911
|
|
20230609,162300,393121100,24850,24850,24850,24850,0
|
|
20230609,162200,393121100,24850,24850,24850,24850,0
|
|
20230609,162100,393121100,24850,24850,24850,24850,0
|
|
20230609,162000,393121100,24850,24850,24850,24850,0
|
|
20230609,161900,393121100,24850,24850,24850,24850,0
|
|
20230609,161800,393121100,24850,24850,24850,24850,0
|
|
20230609,161700,393121100,24850,24850,24850,24850,0
|
|
20230609,161600,393121100,24850,24850,24850,24850,0
|
|
20230609,161500,393121100,24850,24850,24850,24850,0
|
|
20230609,161400,393121100,24850,24850,24850,24850,0
|
|
20230609,161300,393121100,24850,24850,24850,24850,0
|
|
20230609,161200,393121100,24850,24850,24850,24850,0
|
|
20230609,161100,393121100,24850,24850,24850,24850,0
|
|
20230609,161000,393121100,24850,24850,24850,24850,0
|
|
20230609,160900,393121100,24850,24850,24850,24850,0
|
|
20230609,160800,393121100,24850,24850,24850,24850,0
|
|
20230609,160700,393121100,24850,24850,24850,24850,0
|
|
20230609,160600,393121100,24850,24850,24850,24850,0
|
|
20230609,160500,393121100,24850,24850,24850,24850,0
|
|
20230609,160400,393121100,24850,24850,24850,24850,0
|
|
20230609,160300,393121100,24850,24850,24850,24850,0
|
|
20230609,160200,393121100,24850,24850,24850,24850,0
|
|
20230609,160100,393121100,24850,24850,24850,24850,0
|
|
20230609,160000,393121100,24850,24850,24850,24850,0
|
|
20230609,155900,393121100,24850,24850,24850,24850,0
|
|
20230609,155800,393121100,24850,24850,24850,24850,0
|
|
20230609,155700,393121100,24850,24850,24850,24850,0
|
|
20230609,155600,393121100,24850,24850,24850,24850,0
|
|
20230609,155500,393121100,24850,24850,24850,24850,0
|
|
20230609,155400,393121100,24850,24850,24850,24850,911
|
|
20230609,155300,393121100,24850,24850,24850,24850,0
|
|
20230609,155200,393121100,24850,24850,24850,24850,0
|
|
20230609,155100,393121100,24850,24850,24850,24850,0
|
|
20230609,155000,393121100,24850,24850,24850,24850,0
|
|
20230609,154900,393121100,24850,24850,24850,24850,0
|
|
20230609,154800,393121100,24850,24850,24850,24850,0
|
|
20230609,154700,393121100,24850,24850,24850,24850,0
|
|
20230609,154600,393121100,24850,24850,24850,24850,0
|
|
20230609,154500,393121100,24850,24850,24850,24850,0
|
|
20230609,154400,393121100,24850,24850,24850,24850,0
|
|
20230609,154300,393121100,24850,24850,24850,24850,0
|
|
20230609,154200,393121100,24850,24850,24850,24850,0
|
|
20230609,154100,393121100,24850,24850,24850,24850,0
|
|
20230609,154000,393121100,24850,24850,24850,24850,0
|
|
20230609,153900,393121100,24850,24850,24850,24850,0
|
|
20230609,153800,393121100,24850,24850,24850,24850,0
|
|
20230609,153700,393121100,24850,24850,24850,24850,0
|
|
20230609,153600,393121100,24850,24850,24850,24850,0
|
|
20230609,153500,393121100,24850,24850,24850,24850,0
|
|
20230609,153400,393121100,24850,24850,24850,24850,0
|
|
20230609,153300,393121100,24850,24850,24850,24850,0
|
|
20230609,153200,393121100,24850,24850,24850,24850,0
|
|
20230609,153100,393121100,24850,24850,24850,24850,0
|
|
20230609,153000,393121100,24850,24850,24850,24850,911
|
|
20230609,152900,370482750,24850,24850,24850,24850,0
|
|
20230609,152800,370482750,24850,24850,24850,24850,0
|
|
20230609,152700,370482750,24850,24850,24850,24850,0
|
|
20230609,152600,370482750,24850,24850,24850,24850,0
|
|
20230609,152500,370482750,24850,24850,24850,24850,0
|
|
20230609,152400,370482750,24850,24850,24850,24850,0
|
|
20230609,152300,370482750,24850,24850,24850,24850,0
|
|
20230609,152200,370482750,24850,24850,24850,24850,0
|
|
20230609,152100,370482750,24850,24850,24850,24850,0
|
|
20230609,152000,370482750,24850,24850,24850,24850,0
|
|
20230609,151900,370482750,24850,24850,24850,24850,15
|
|
20230609,151800,370110000,24850,24850,24850,24850,3
|
|
20230609,151700,370035450,24850,24850,24850,24850,2
|
|
20230609,151600,369985750,24800,24800,24900,24800,464
|
|
20230609,151500,358456000,24800,24800,24800,24800,33
|
|
20230609,151400,357637600,24900,24900,24900,24900,0
|
|
20230609,151300,357637600,24900,24850,24900,24800,705
|
|
20230609,151200,340150450,24800,24800,24800,24800,1
|
|
20230609,151100,340125650,24850,24850,24850,24850,75
|
|
20230609,151000,338261900,24850,24850,24850,24850,1
|
|
20230609,150900,338237050,24850,24850,24850,24850,0
|
|
20230609,150800,338237050,24850,24850,24850,24850,0
|
|
20230609,150700,338237050,24850,24850,24850,24850,0
|
|
20230609,150600,338237050,24850,24850,24850,24850,5
|
|
20230609,150500,338112800,24850,24850,24850,24850,0
|
|
20230609,150400,338112800,24850,24850,24850,24850,19
|
|
20230609,150300,337640650,24850,24850,24850,24850,188
|
|
20230609,150200,332968850,24950,24950,24950,24950,0
|
|
20230609,150100,332968850,24950,24900,24950,24900,145
|
|
20230609,150000,329357500,24850,24850,24850,24850,0
|
|
20230609,145900,329357500,24850,24850,24850,24850,30
|
|
20230609,145800,328612000,24850,24850,24850,24850,0
|
|
20230609,145700,328612000,24850,24900,24900,24850,153
|
|
20230609,145600,324802650,24900,24900,24900,24900,100
|
|
20230609,145500,322312650,24900,24900,24900,24900,8
|
|
20230609,145400,322113450,24900,24900,24900,24900,7
|
|
20230609,145300,321939150,24950,24950,24950,24950,47
|
|
20230609,145200,320766500,24950,24950,24950,24950,15
|
|
20230609,145100,320392250,25000,25000,25000,25000,2
|
|
20230609,145000,320342250,24950,24950,24950,24950,37
|
|
20230609,144900,319419100,24950,24950,24950,24950,16
|
|
20230609,144800,319019900,24950,24950,24950,24950,0
|
|
20230609,144700,319019900,24950,24950,24950,24950,0
|
|
20230609,144600,319019900,24950,24950,24950,24950,15
|
|
20230609,144500,318645650,24950,24950,24950,24950,12
|
|
20230609,144400,318346250,24950,24950,24950,24950,7
|
|
20230609,144300,318171600,24950,24950,24950,24950,8
|
|
20230609,144200,317972000,24950,24950,24950,24950,0
|
|
20230609,144100,317972000,24950,24950,24950,24950,19
|
|
20230609,144000,317497950,25000,24950,25000,24950,38
|
|
20230609,143900,316549100,25050,25000,25050,25000,210
|
|
20230609,143800,311298250,24950,24950,24950,24950,7
|
|
20230609,143700,311123600,24950,24950,24950,24950,8
|
|
20230609,143600,310924000,25000,24950,25000,24950,53
|
|
20230609,143500,309601350,24950,24950,24950,24950,0
|
|
20230609,143400,309601350,24950,24950,24950,24950,24
|
|
20230609,143300,309002550,24900,24900,24900,24900,7
|
|
20230609,143200,308828250,24950,24950,24950,24950,54
|
|
20230609,143100,307480950,25000,24800,25000,24800,258
|
|
20230609,143000,301061950,24850,24850,24850,24800,450
|
|
20230609,142900,289879900,24850,24850,24850,24850,0
|
|
20230609,142800,289879900,24850,24850,24850,24850,7
|
|
20230609,142700,289705950,24850,24850,24850,24850,8
|
|
20230609,142600,289507150,24850,24850,24850,24850,0
|
|
20230609,142500,289507150,24850,24900,24900,24850,10
|
|
20230609,142400,289258500,24850,24850,24850,24850,8
|
|
20230609,142300,289059700,24850,24850,24850,24850,7
|
|
20230609,142200,288885750,24900,24900,24900,24900,0
|
|
20230609,142100,288885750,24900,24900,24900,24900,0
|
|
20230609,142000,288885750,24900,24850,24900,24850,27
|
|
20230609,141900,288213800,24850,24850,24850,24850,0
|
|
20230609,141800,288213800,24850,24850,24850,24850,0
|
|
20230609,141700,288213800,24850,24850,24850,24850,7
|
|
20230609,141600,288039850,24950,24900,24950,24850,103
|
|
20230609,141500,285478250,24900,24900,24900,24900,27
|
|
20230609,141400,284805950,24950,24950,24950,24950,0
|
|
20230609,141300,284805950,24950,24950,24950,24950,0
|
|
20230609,141200,284805950,24950,24950,25000,24900,106
|
|
20230609,141100,282163650,25000,25000,25050,25000,57
|
|
20230609,141000,280738550,25050,25000,25050,25000,8
|
|
20230609,140900,280538500,25000,25000,25000,25000,0
|
|
20230609,140800,280538500,25000,25000,25000,25000,8
|
|
20230609,140700,280338500,25000,25000,25000,25000,8
|
|
20230609,140600,280138500,25050,25000,25050,25000,5
|
|
20230609,140500,280013300,25000,25000,25000,25000,24
|
|
20230609,140400,279413300,24950,24950,24950,24950,7
|
|
20230609,140300,279238650,24950,24950,24950,24950,0
|
|
20230609,140200,279238650,24950,25000,25050,24950,93
|
|
20230609,140100,276914100,25000,25000,25000,25000,0
|
|
20230609,140000,276914100,25000,25000,25000,25000,0
|
|
20230609,135900,276914100,25000,24950,25000,24950,52
|
|
20230609,135800,275614500,24950,24950,24950,24950,0
|
|
20230609,135700,275614500,24950,24950,24950,24950,0
|
|
20230609,135600,275614500,24950,24950,24950,24950,15
|
|
20230609,135500,275240250,24950,24950,24950,24950,0
|
|
20230609,135400,275240250,24950,24950,24950,24950,7
|
|
20230609,135300,275065600,24950,24950,24950,24950,9
|
|
20230609,135200,274841050,25000,25000,25000,25000,0
|
|
20230609,135100,274841050,25000,24950,25000,24950,22
|
|
20230609,135000,274292000,24950,24950,24950,24950,0
|
|
20230609,134900,274292000,24950,24950,25000,24950,40
|
|
20230609,134800,273292750,25000,25000,25000,25000,0
|
|
20230609,134700,273292750,25000,25000,25000,25000,1
|
|
20230609,134600,273267750,25000,25000,25050,25000,31
|
|
20230609,134500,272492600,24950,24950,24950,24950,0
|
|
20230609,134400,272492600,24950,24950,24950,24950,0
|
|
20230609,134300,272492600,24950,24900,24950,24900,29
|
|
20230609,134200,271769850,24950,24950,24950,24950,0
|
|
20230609,134100,271769850,24950,24900,24950,24900,39
|
|
20230609,134000,270797150,24950,24950,24950,24950,4
|
|
20230609,133900,270697350,25000,25000,25000,25000,0
|
|
20230609,133800,270697350,25000,25000,25000,24950,22
|
|
20230609,133700,270147700,25000,25000,25000,25000,8
|
|
20230609,133600,269947700,25000,25000,25000,25000,0
|
|
20230609,133500,269947700,25000,25000,25000,25000,7
|
|
20230609,133400,269772700,25050,25000,25050,25000,25
|
|
20230609,133300,269147500,25050,24950,25050,24950,18
|
|
20230609,133200,268697300,25000,25000,25000,25000,0
|
|
20230609,133100,268697300,25000,25000,25000,25000,14
|
|
20230609,133000,268347300,24950,25000,25050,24950,30
|
|
20230609,132900,267597600,25000,24950,25000,24950,119
|
|
20230609,132800,264628300,24900,24900,24900,24900,147
|
|
20230609,132700,260968000,24900,24900,24900,24900,8
|
|
20230609,132600,260768800,24900,24900,24900,24900,0
|
|
20230609,132500,260768800,24900,24900,24900,24900,7
|
|
20230609,132400,260594500,24900,24900,24900,24900,9
|
|
20230609,132300,260370400,24900,24900,24900,24900,0
|
|
20230609,132200,260370400,24900,24900,24900,24900,7
|
|
20230609,132100,260196100,24900,24900,24900,24900,8
|
|
20230609,132000,259996900,24900,24900,24900,24900,7
|
|
20230609,131900,259822600,24950,24950,24950,24950,0
|
|
20230609,131800,259822600,24950,24950,24950,24950,0
|
|
20230609,131700,259822600,24950,24900,24950,24900,12
|
|
20230609,131600,259523550,24950,24900,24950,24900,149
|
|
20230609,131500,255813050,24900,24900,24900,24900,0
|
|
20230609,131400,255813050,24900,24900,24900,24900,7
|
|
20230609,131300,255638750,24900,24900,24900,24900,0
|
|
20230609,131200,255638750,24900,24950,24950,24900,30
|
|
20230609,131100,254890700,24950,24950,24950,24950,1
|
|
20230609,131000,254865750,25000,25000,25000,25000,0
|
|
20230609,130900,254865750,25000,24950,25000,24950,28
|
|
20230609,130800,254166500,24950,24950,24950,24950,0
|
|
20230609,130700,254166500,24950,24950,24950,24950,7
|
|
20230609,130600,253991850,25000,25000,25000,25000,6
|
|
20230609,130500,253841850,24950,24950,25000,24950,101
|
|
20230609,130400,251321450,24950,24850,24950,24850,33
|
|
20230609,130300,250498800,24900,24900,24900,24900,4
|
|
20230609,130200,250399200,24900,24900,24950,24850,124
|
|
20230609,130100,247315650,24900,24900,24900,24900,7
|
|
20230609,130000,247141350,24900,24900,24900,24900,24
|
|
20230609,125900,246543750,24900,24900,24900,24900,15
|
|
20230609,125800,246170250,24950,24950,24950,24950,0
|
|
20230609,125700,246170250,24950,24950,24950,24950,12
|
|
20230609,125600,245870850,24950,24950,24950,24950,14
|
|
20230609,125500,245521550,24950,24950,24950,24950,0
|
|
20230609,125400,245521550,24950,24950,24950,24950,0
|
|
20230609,125300,245521550,24950,24900,25000,24900,443
|
|
20230609,125200,234488750,24900,24900,24900,24900,0
|
|
20230609,125100,234488750,24900,24900,24900,24900,7
|
|
20230609,125000,234314450,24900,24900,24900,24900,8
|
|
20230609,124900,234115250,24900,24900,24900,24900,0
|
|
20230609,124800,234115250,24900,24950,24950,24900,13
|
|
20230609,124700,233791250,25000,25000,25000,25000,26
|
|
20230609,124600,233141250,25000,25000,25000,25000,7
|
|
20230609,124500,232966250,25000,25000,25000,25000,1
|
|
20230609,124400,232941250,25000,25000,25000,25000,12
|
|
20230609,124300,232641250,25000,24950,25050,24950,405
|
|
20230609,124200,222516450,24950,24950,24950,24950,0
|
|
20230609,124100,222516450,24950,24950,24950,24950,2
|
|
20230609,124000,222466550,24950,24950,24950,24950,64
|
|
20230609,123900,220869750,24950,24950,24950,24950,16
|
|
20230609,123800,220470550,24950,24950,25000,24950,15
|
|
20230609,123700,220096150,24950,24950,24950,24950,8
|
|
20230609,123600,219896550,24950,24950,24950,24950,0
|
|
20230609,123500,219896550,24950,24950,25000,24950,42
|
|
20230609,123400,218847450,24950,24950,24950,24950,9
|
|
20230609,123300,218622900,24950,24950,24950,24950,0
|
|
20230609,123200,218622900,24950,25000,25000,24950,37
|
|
20230609,123100,217699500,24950,24950,24950,24950,8
|
|
20230609,123000,217499900,24950,24950,24950,24950,20
|
|
20230609,122900,217000900,24950,24950,24950,24950,10
|
|
20230609,122800,216751400,24900,24900,24900,24900,8
|
|
20230609,122700,216552200,24900,24900,24900,24900,7
|
|
20230609,122600,216377900,24950,24950,24950,24950,5
|
|
20230609,122500,216253150,24950,24950,24950,24950,12
|
|
20230609,122400,215953750,24950,24950,24950,24950,2
|
|
20230609,122300,215903850,24950,24950,24950,24950,38
|
|
20230609,122200,214955750,24950,24950,25000,24950,17
|
|
20230609,122100,214531500,25000,25000,25000,25000,6
|
|
20230609,122000,214381500,25000,25000,25000,25000,0
|
|
20230609,121900,214381500,25000,25000,25000,25000,7
|
|
20230609,121800,214206500,25000,25050,25050,25000,9
|
|
20230609,121700,213981450,25000,25000,25050,25000,30
|
|
20230609,121600,213231350,25000,25000,25000,25000,0
|
|
20230609,121500,213231350,25000,25000,25000,24950,36
|
|
20230609,121400,212331550,25000,25000,25000,25000,69
|
|
20230609,121300,210606550,25000,25000,25000,25000,19
|
|
20230609,121200,210131550,25000,25000,25000,25000,8
|
|
20230609,121100,209931550,25000,25000,25000,25000,7
|
|
20230609,121000,209756550,25000,25000,25000,25000,0
|
|
20230609,120900,209756550,25000,25000,25000,25000,15
|
|
20230609,120800,209381550,25050,25050,25050,25050,23
|
|
20230609,120700,208805400,25000,25000,25000,25000,0
|
|
20230609,120600,208805400,25000,25000,25000,25000,16
|
|
20230609,120500,208405400,25000,25000,25000,25000,13
|
|
20230609,120400,208080400,24950,24950,24950,24950,7
|
|
20230609,120300,207905750,24950,24950,24950,24950,8
|
|
20230609,120200,207706150,24950,24950,24950,24950,0
|
|
20230609,120100,207706150,24950,25000,25000,24950,10
|
|
20230609,120000,207456500,25000,25000,25000,25000,14
|
|
20230609,115900,207106500,25050,25050,25050,25050,1
|
|
20230609,115800,207081450,25050,25050,25050,25050,20
|
|
20230609,115700,206580450,25000,25000,25000,25000,65
|
|
20230609,115600,204955450,25000,25050,25050,25000,190
|
|
20230609,115500,200198900,25050,25050,25050,25050,4
|
|
20230609,115400,200098700,25050,25050,25050,25050,0
|
|
20230609,115300,200098700,25050,25050,25050,25050,16
|
|
20230609,115200,199697900,25050,25050,25050,25050,0
|
|
20230609,115100,199697900,25050,25050,25050,25050,0
|
|
20230609,115000,199697900,25050,25050,25050,25050,45
|
|
20230609,114900,198570650,25050,25050,25050,25050,0
|
|
20230609,114800,198570650,25050,25050,25050,25050,7
|
|
20230609,114700,198395300,25050,25050,25050,25050,9
|
|
20230609,114600,198169850,25050,25050,25050,25050,0
|
|
20230609,114500,198169850,25050,25050,25050,25050,7
|
|
20230609,114400,197994500,25050,25050,25050,25050,8
|
|
20230609,114300,197794100,25100,25050,25100,25050,10
|
|
20230609,114200,197543450,25050,25050,25050,25050,0
|
|
20230609,114100,197543450,25050,25050,25050,25050,19
|
|
20230609,114000,197067500,25050,25050,25050,25050,7
|
|
20230609,113900,196892150,25050,25050,25050,25050,0
|
|
20230609,113800,196892150,25050,25050,25050,25050,11
|
|
20230609,113700,196616600,25050,25050,25050,25050,7
|
|
20230609,113600,196441250,25050,25050,25050,25050,13
|
|
20230609,113500,196115600,25050,25050,25050,25050,33
|
|
20230609,113400,195288950,25050,25050,25050,25050,105
|
|
20230609,113300,192658700,25050,25050,25050,25050,0
|
|
20230609,113200,192658700,25050,25050,25050,25050,7
|
|
20230609,113100,192483350,25100,25100,25100,25100,0
|
|
20230609,113000,192483350,25100,25100,25100,25100,27
|
|
20230609,112900,191805650,25100,25100,25100,25100,7
|
|
20230609,112800,191629950,25100,25150,25150,25100,18
|
|
20230609,112700,191177650,25100,25150,25150,25100,27
|
|
20230609,112600,190498950,25150,25150,25150,25150,1
|
|
20230609,112500,190473800,25150,25050,25150,25050,120
|
|
20230609,112400,187462200,25050,25050,25100,25050,88
|
|
20230609,112300,185257550,25050,25050,25050,25050,0
|
|
20230609,112200,185257550,25050,25050,25050,25050,168
|
|
20230609,112100,181049150,25050,25050,25050,25050,0
|
|
20230609,112000,181049150,25050,25050,25050,25050,0
|
|
20230609,111900,181049150,25050,25050,25050,25050,15
|
|
20230609,111800,180673400,25050,25050,25050,25050,0
|
|
20230609,111700,180673400,25050,25050,25050,25050,0
|
|
20230609,111600,180673400,25050,25100,25100,25050,17
|
|
20230609,111500,180247500,25100,25100,25100,25100,0
|
|
20230609,111400,180247500,25100,25050,25100,25050,11
|
|
20230609,111300,179971750,25050,25050,25050,25050,0
|
|
20230609,111200,179971750,25050,25100,25100,25050,9
|
|
20230609,111100,179746250,25050,25050,25050,25050,7
|
|
20230609,111000,179570900,25100,25100,25100,25100,1
|
|
20230609,110900,179545800,25050,25050,25050,25050,8
|
|
20230609,110800,179345400,25050,25050,25050,25050,7
|
|
20230609,110700,179170050,25050,25050,25050,25050,0
|
|
20230609,110600,179170050,25050,25050,25050,25050,16
|
|
20230609,110500,178769250,25050,25050,25050,25050,12
|
|
20230609,110400,178468650,25050,25050,25050,25050,0
|
|
20230609,110300,178468650,25050,25050,25050,25050,19
|
|
20230609,110200,177992700,25050,25050,25050,25050,0
|
|
20230609,110100,177992700,25050,25050,25050,25050,20
|
|
20230609,110000,177491700,25100,25000,25100,25000,70
|
|
20230609,105900,175739350,25000,25000,25000,25000,20
|
|
20230609,105800,175239350,25000,25000,25000,25000,7
|
|
20230609,105700,175064350,25000,25000,25000,25000,0
|
|
20230609,105600,175064350,25000,25000,25000,25000,0
|
|
20230609,105500,175064350,25000,25050,25050,25000,111
|
|
20230609,105400,172284150,25000,25000,25000,25000,8
|
|
20230609,105300,172084150,25050,25000,25050,25000,8
|
|
20230609,105200,171884100,25050,25050,25050,25050,28
|
|
20230609,105100,171182700,25100,25100,25100,25100,36
|
|
20230609,105000,170279100,25100,25100,25100,25100,15
|
|
20230609,104900,169902600,25150,25050,25150,25050,316
|
|
20230609,104800,161978250,25000,25000,25000,25000,0
|
|
20230609,104700,161978250,25000,25000,25000,25000,16
|
|
20230609,104600,161578250,25050,25050,25050,25050,0
|
|
20230609,104500,161578250,25050,25000,25050,25000,10
|
|
20230609,104400,161328100,25000,25000,25000,24950,43
|
|
20230609,104300,160253500,25000,25000,25000,25000,0
|
|
20230609,104200,160253500,25000,25000,25000,25000,63
|
|
20230609,104100,158678500,25000,25000,25000,25000,14
|
|
20230609,104000,158328500,25050,25000,25050,25000,10
|
|
20230609,103900,158078350,25000,25000,25000,25000,0
|
|
20230609,103800,158078350,25000,25000,25000,25000,20
|
|
20230609,103700,157578350,25050,25000,25050,25000,9
|
|
20230609,103600,157353300,25000,25000,25000,25000,0
|
|
20230609,103500,157353300,25000,25000,25000,25000,8
|
|
20230609,103400,157153300,25000,25000,25050,25000,14
|
|
20230609,103300,156803050,25000,24950,25000,24950,216
|
|
20230609,103200,151408650,25000,24950,25000,24950,9
|
|
20230609,103100,151184000,25050,25000,25050,25000,90
|
|
20230609,103000,148933750,24900,24900,24900,24900,0
|
|
20230609,102900,148933750,24900,24950,24950,24900,25
|
|
20230609,102800,148310350,24950,24950,24950,24950,3
|
|
20230609,102700,148235500,24950,24950,24950,24950,0
|
|
20230609,102600,148235500,24950,24950,24950,24950,7
|
|
20230609,102500,148060850,25000,24950,25000,24950,12
|
|
20230609,102400,147761250,25000,24950,25000,24950,20
|
|
20230609,102300,147262200,25000,25000,25000,25000,119
|
|
20230609,102200,144287200,25000,25000,25000,25000,8
|
|
20230609,102100,144087200,25050,25000,25050,25000,12
|
|
20230609,102000,143786950,25000,25000,25000,25000,12
|
|
20230609,101900,143486950,25000,25000,25000,25000,16
|
|
20230609,101800,143086950,25000,25000,25000,25000,0
|
|
20230609,101700,143086950,25000,25000,25000,25000,3
|
|
20230609,101600,143011950,25000,25000,25000,25000,15
|
|
20230609,101500,142636950,25000,25000,25000,25000,13
|
|
20230609,101400,142311950,25000,25050,25050,25000,300
|
|
20230609,101300,134798700,25050,25050,25050,25050,15
|
|
20230609,101200,134422950,25100,25050,25100,25050,21
|
|
20230609,101100,133896850,25050,25050,25050,25050,7
|
|
20230609,101000,133721500,25050,25050,25050,25050,9
|
|
20230609,100900,133496050,25050,25050,25050,25050,0
|
|
20230609,100800,133496050,25050,25050,25050,25050,7
|
|
20230609,100700,133320700,25050,25050,25050,25050,10
|
|
20230609,100600,133070200,25050,25050,25050,25050,8
|
|
20230609,100500,132869800,25050,25050,25050,25050,7
|
|
20230609,100400,132694450,25100,25100,25100,25100,13
|
|
20230609,100300,132368150,25050,25050,25100,25050,18
|
|
20230609,100200,131917100,25050,25050,25050,25050,0
|
|
20230609,100100,131917100,25050,25050,25050,25050,0
|
|
20230609,100000,131917100,25050,25100,25100,25050,90
|
|
20230609,095900,129659000,25050,25050,25050,25050,5
|
|
20230609,095800,129533750,25100,25100,25100,25100,26
|
|
20230609,095700,128881150,25100,25100,25100,25100,154
|
|
20230609,095600,125015750,25100,25100,25100,25100,3
|
|
20230609,095500,124940450,25100,25100,25100,25100,7
|
|
20230609,095400,124764750,25150,25150,25150,25150,1
|
|
20230609,095300,124739600,25200,25100,25200,25100,32
|
|
20230609,095200,123934400,25100,25150,25200,25100,93
|
|
20230609,095100,121596550,25150,25150,25200,25150,53
|
|
20230609,095000,120262800,25150,25150,25150,25100,24
|
|
20230609,094900,119659550,25150,25100,25150,25100,7
|
|
20230609,094800,119483800,25100,25200,25200,25100,10
|
|
20230609,094700,119232700,25150,25150,25150,25150,9
|
|
20230609,094600,119006350,25150,25050,25150,25050,844
|
|
20230609,094500,97819550,25000,25000,25000,25000,20
|
|
20230609,094400,97319550,25050,25050,25050,25050,0
|
|
20230609,094300,97319550,25050,25050,25050,25050,0
|
|
20230609,094200,97319550,25050,25050,25050,25050,0
|
|
20230609,094100,97319550,25050,25050,25050,25050,3
|
|
20230609,094000,97244400,25000,25000,25000,25000,65
|
|
20230609,093900,95619400,25050,25050,25050,25050,0
|
|
20230609,093800,95619400,25050,25050,25050,25050,1
|
|
20230609,093700,95594350,24950,24950,24950,24950,64
|
|
20230609,093600,93997550,25000,25000,25000,25000,0
|
|
20230609,093500,93997550,25000,25000,25000,25000,2
|
|
20230609,093400,93947550,25000,25000,25000,25000,0
|
|
20230609,093300,93947550,25000,25000,25000,25000,64
|
|
20230609,093200,92347550,25050,25050,25050,25050,5
|
|
20230609,093100,92222300,25050,25050,25050,25050,3
|
|
20230609,093000,92147150,25050,25000,25050,25000,32
|
|
20230609,092900,91347050,25000,25000,25000,25000,14
|
|
20230609,092800,90997050,24950,24950,24950,24950,0
|
|
20230609,092700,90997050,24950,25050,25050,24950,34
|
|
20230609,092600,90148650,25000,25000,25000,25000,64
|
|
20230609,092500,88548650,25000,25000,25000,25000,44
|
|
20230609,092400,87448650,25050,25050,25050,25050,59
|
|
20230609,092300,85970700,25050,25050,25050,25050,83
|
|
20230609,092200,83891550,25100,25100,25100,25100,3
|
|
20230609,092100,83816250,25100,25100,25100,25100,1
|
|
20230609,092000,83791150,25100,25100,25100,25100,13
|
|
20230609,091900,83464850,25050,25000,25150,25000,1773
|
|
20230609,091800,39105650,25000,25000,25000,25000,0
|
|
20230609,091700,39105650,25000,25000,25000,25000,0
|
|
20230609,091600,39105650,25000,25000,25000,25000,0
|
|
20230609,091500,39105650,25000,25000,25000,25000,0
|
|
20230609,091400,39105650,25000,25000,25000,25000,0
|
|
20230609,091300,39105650,25000,24900,25000,24900,186
|
|
20230609,091200,34471250,24900,24900,24900,24900,113
|
|
20230609,091100,31657550,24900,24900,24900,24900,102
|
|
20230609,091000,29117750,24900,24850,24900,24850,86
|
|
20230609,090900,26980300,24850,24850,24850,24850,34
|
|
20230609,090800,26135400,24900,24850,24900,24850,174
|
|
20230609,090700,21810800,24850,24900,24900,24850,129
|
|
20230609,090600,18601950,24950,24950,24950,24950,10
|
|
20230609,090500,18352450,24950,24950,24950,24950,10
|
|
20230609,090400,18102950,24850,24850,24850,24850,78
|
|
20230609,090300,16164650,24850,24750,24950,24750,149
|
|
20230609,090200,12465300,24800,24800,24800,24800,11
|
|
20230609,090100,12192500,24750,24700,24800,24700,271
|
|
20230609,090000,5490600,24650,25200,25200,24650,222
|