645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,194100,3000764050,25250,25250,25250,25250,0
|
|
20230727,194000,3000764050,25250,25250,25250,25250,0
|
|
20230727,193900,3000764050,25250,25250,25250,25250,0
|
|
20230727,193800,3000764050,25250,25250,25250,25250,0
|
|
20230727,193700,3000764050,25250,25250,25250,25250,0
|
|
20230727,193600,3000764050,25250,25250,25250,25250,0
|
|
20230727,193500,3000764050,25250,25250,25250,25250,0
|
|
20230727,193400,3000764050,25250,25250,25250,25250,0
|
|
20230727,193300,3000764050,25250,25250,25250,25250,0
|
|
20230727,193200,3000764050,25250,25250,25250,25250,0
|
|
20230727,193100,3000764050,25250,25250,25250,25250,0
|
|
20230727,193000,3000764050,25250,25250,25250,25250,0
|
|
20230727,192900,3000764050,25250,25250,25250,25250,0
|
|
20230727,192800,3000764050,25250,25250,25250,25250,0
|
|
20230727,192700,3000764050,25250,25250,25250,25250,0
|
|
20230727,192600,3000764050,25250,25250,25250,25250,0
|
|
20230727,192500,3000764050,25250,25250,25250,25250,0
|
|
20230727,192400,3000764050,25250,25250,25250,25250,0
|
|
20230727,192300,3000764050,25250,25250,25250,25250,0
|
|
20230727,192200,3000764050,25250,25250,25250,25250,0
|
|
20230727,192100,3000764050,25250,25250,25250,25250,0
|
|
20230727,192000,3000764050,25250,25250,25250,25250,0
|
|
20230727,191900,3000764050,25250,25250,25250,25250,0
|
|
20230727,191800,3000764050,25250,25250,25250,25250,0
|
|
20230727,191700,3000764050,25250,25250,25250,25250,0
|
|
20230727,191600,3000764050,25250,25250,25250,25250,0
|
|
20230727,191500,3000764050,25250,25250,25250,25250,0
|
|
20230727,191400,3000764050,25250,25250,25250,25250,0
|
|
20230727,191300,3000764050,25250,25250,25250,25250,0
|
|
20230727,191200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,191100,3000764050,25250,25250,25250,25250,0
|
|
20230727,191000,3000764050,25250,25250,25250,25250,0
|
|
20230727,190900,3000764050,25250,25250,25250,25250,0
|
|
20230727,190800,3000764050,25250,25250,25250,25250,0
|
|
20230727,190700,3000764050,25250,25250,25250,25250,0
|
|
20230727,190600,3000764050,25250,25250,25250,25250,0
|
|
20230727,190500,3000764050,25250,25250,25250,25250,0
|
|
20230727,190400,3000764050,25250,25250,25250,25250,0
|
|
20230727,190300,3000764050,25250,25250,25250,25250,0
|
|
20230727,190200,3000764050,25250,25250,25250,25250,0
|
|
20230727,190100,3000764050,25250,25250,25250,25250,0
|
|
20230727,190000,3000764050,25250,25250,25250,25250,0
|
|
20230727,185900,3000764050,25250,25250,25250,25250,0
|
|
20230727,185800,3000764050,25250,25250,25250,25250,0
|
|
20230727,185700,3000764050,25250,25250,25250,25250,0
|
|
20230727,185600,3000764050,25250,25250,25250,25250,0
|
|
20230727,185500,3000764050,25250,25250,25250,25250,0
|
|
20230727,185400,3000764050,25250,25250,25250,25250,0
|
|
20230727,185300,3000764050,25250,25250,25250,25250,0
|
|
20230727,185200,3000764050,25250,25250,25250,25250,0
|
|
20230727,185100,3000764050,25250,25250,25250,25250,0
|
|
20230727,185000,3000764050,25250,25250,25250,25250,0
|
|
20230727,184900,3000764050,25250,25250,25250,25250,0
|
|
20230727,184800,3000764050,25250,25250,25250,25250,0
|
|
20230727,184700,3000764050,25250,25250,25250,25250,0
|
|
20230727,184600,3000764050,25250,25250,25250,25250,0
|
|
20230727,184500,3000764050,25250,25250,25250,25250,0
|
|
20230727,184400,3000764050,25250,25250,25250,25250,0
|
|
20230727,184300,3000764050,25250,25250,25250,25250,0
|
|
20230727,184200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,184100,3000764050,25250,25250,25250,25250,0
|
|
20230727,184000,3000764050,25250,25250,25250,25250,0
|
|
20230727,183900,3000764050,25250,25250,25250,25250,0
|
|
20230727,183800,3000764050,25250,25250,25250,25250,0
|
|
20230727,183700,3000764050,25250,25250,25250,25250,0
|
|
20230727,183600,3000764050,25250,25250,25250,25250,0
|
|
20230727,183500,3000764050,25250,25250,25250,25250,0
|
|
20230727,183400,3000764050,25250,25250,25250,25250,0
|
|
20230727,183300,3000764050,25250,25250,25250,25250,0
|
|
20230727,183200,3000764050,25250,25250,25250,25250,0
|
|
20230727,183100,3000764050,25250,25250,25250,25250,0
|
|
20230727,183000,3000764050,25250,25250,25250,25250,0
|
|
20230727,182900,3000764050,25250,25250,25250,25250,0
|
|
20230727,182800,3000764050,25250,25250,25250,25250,0
|
|
20230727,182700,3000764050,25250,25250,25250,25250,0
|
|
20230727,182600,3000764050,25250,25250,25250,25250,0
|
|
20230727,182500,3000764050,25250,25250,25250,25250,0
|
|
20230727,182400,3000764050,25250,25250,25250,25250,0
|
|
20230727,182300,3000764050,25250,25250,25250,25250,0
|
|
20230727,182200,3000764050,25250,25250,25250,25250,0
|
|
20230727,182100,3000764050,25250,25250,25250,25250,0
|
|
20230727,182000,3000764050,25250,25250,25250,25250,0
|
|
20230727,181900,3000764050,25250,25250,25250,25250,0
|
|
20230727,181800,3000764050,25250,25250,25250,25250,0
|
|
20230727,181700,3000764050,25250,25250,25250,25250,0
|
|
20230727,181600,3000764050,25250,25250,25250,25250,0
|
|
20230727,181500,3000764050,25250,25250,25250,25250,0
|
|
20230727,181400,3000764050,25250,25250,25250,25250,0
|
|
20230727,181300,3000764050,25250,25250,25250,25250,0
|
|
20230727,181200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,181100,3000764050,25250,25250,25250,25250,0
|
|
20230727,181000,3000764050,25250,25250,25250,25250,0
|
|
20230727,180900,3000764050,25250,25250,25250,25250,0
|
|
20230727,180800,3000764050,25250,25250,25250,25250,0
|
|
20230727,180700,3000764050,25250,25250,25250,25250,0
|
|
20230727,180600,3000764050,25250,25250,25250,25250,0
|
|
20230727,180500,3000764050,25250,25250,25250,25250,0
|
|
20230727,180400,3000764050,25250,25250,25250,25250,0
|
|
20230727,180300,3000764050,25250,25250,25250,25250,0
|
|
20230727,180200,3000764050,25250,25250,25250,25250,0
|
|
20230727,180100,3000764050,25250,25250,25250,25250,0
|
|
20230727,180000,3000764050,25250,25250,25250,25250,0
|
|
20230727,175900,3000764050,25250,25250,25250,25250,0
|
|
20230727,175800,3000764050,25250,25250,25250,25250,0
|
|
20230727,175700,3000764050,25250,25250,25250,25250,0
|
|
20230727,175600,3000764050,25250,25250,25250,25250,0
|
|
20230727,175500,3000764050,25250,25250,25250,25250,0
|
|
20230727,175400,3000764050,25250,25250,25250,25250,0
|
|
20230727,175300,3000764050,25250,25250,25250,25250,0
|
|
20230727,175200,3000764050,25250,25250,25250,25250,0
|
|
20230727,175100,3000764050,25250,25250,25250,25250,0
|
|
20230727,175000,3000764050,25250,25250,25250,25250,0
|
|
20230727,174900,3000764050,25250,25250,25250,25250,0
|
|
20230727,174800,3000764050,25250,25250,25250,25250,0
|
|
20230727,174700,3000764050,25250,25250,25250,25250,0
|
|
20230727,174600,3000764050,25250,25250,25250,25250,0
|
|
20230727,174500,3000764050,25250,25250,25250,25250,0
|
|
20230727,174400,3000764050,25250,25250,25250,25250,0
|
|
20230727,174300,3000764050,25250,25250,25250,25250,0
|
|
20230727,174200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,174100,3000764050,25250,25250,25250,25250,0
|
|
20230727,174000,3000764050,25250,25250,25250,25250,0
|
|
20230727,173900,3000764050,25250,25250,25250,25250,0
|
|
20230727,173800,3000764050,25250,25250,25250,25250,0
|
|
20230727,173700,3000764050,25250,25250,25250,25250,0
|
|
20230727,173600,3000764050,25250,25250,25250,25250,0
|
|
20230727,173500,3000764050,25250,25250,25250,25250,0
|
|
20230727,173400,3000764050,25250,25250,25250,25250,0
|
|
20230727,173300,3000764050,25250,25250,25250,25250,0
|
|
20230727,173200,3000764050,25250,25250,25250,25250,0
|
|
20230727,173100,3000764050,25250,25250,25250,25250,0
|
|
20230727,173000,3000764050,25250,25250,25250,25250,0
|
|
20230727,172900,3000764050,25250,25250,25250,25250,0
|
|
20230727,172800,3000764050,25250,25250,25250,25250,0
|
|
20230727,172700,3000764050,25250,25250,25250,25250,0
|
|
20230727,172600,3000764050,25250,25250,25250,25250,0
|
|
20230727,172500,3000764050,25250,25250,25250,25250,0
|
|
20230727,172400,3000764050,25250,25250,25250,25250,0
|
|
20230727,172300,3000764050,25250,25250,25250,25250,0
|
|
20230727,172200,3000764050,25250,25250,25250,25250,0
|
|
20230727,172100,3000764050,25250,25250,25250,25250,0
|
|
20230727,172000,3000764050,25250,25250,25250,25250,0
|
|
20230727,171900,3000764050,25250,25250,25250,25250,0
|
|
20230727,171800,3000764050,25250,25250,25250,25250,0
|
|
20230727,171700,3000764050,25250,25250,25250,25250,0
|
|
20230727,171600,3000764050,25250,25250,25250,25250,0
|
|
20230727,171500,3000764050,25250,25250,25250,25250,0
|
|
20230727,171400,3000764050,25250,25250,25250,25250,0
|
|
20230727,171300,3000764050,25250,25250,25250,25250,0
|
|
20230727,171200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,171100,3000764050,25250,25250,25250,25250,0
|
|
20230727,171000,3000764050,25250,25250,25250,25250,0
|
|
20230727,170900,3000764050,25250,25250,25250,25250,0
|
|
20230727,170800,3000764050,25250,25250,25250,25250,0
|
|
20230727,170700,3000764050,25250,25250,25250,25250,0
|
|
20230727,170600,3000764050,25250,25250,25250,25250,0
|
|
20230727,170500,3000764050,25250,25250,25250,25250,0
|
|
20230727,170400,3000764050,25250,25250,25250,25250,0
|
|
20230727,170300,3000764050,25250,25250,25250,25250,0
|
|
20230727,170200,3000764050,25250,25250,25250,25250,0
|
|
20230727,170100,3000764050,25250,25250,25250,25250,0
|
|
20230727,170000,3000764050,25250,25250,25250,25250,0
|
|
20230727,165900,3000764050,25250,25250,25250,25250,0
|
|
20230727,165800,3000764050,25250,25250,25250,25250,0
|
|
20230727,165700,3000764050,25250,25250,25250,25250,0
|
|
20230727,165600,3000764050,25250,25250,25250,25250,0
|
|
20230727,165500,3000764050,25250,25250,25250,25250,0
|
|
20230727,165400,3000764050,25250,25250,25250,25250,0
|
|
20230727,165300,3000764050,25250,25250,25250,25250,0
|
|
20230727,165200,3000764050,25250,25250,25250,25250,0
|
|
20230727,165100,3000764050,25250,25250,25250,25250,0
|
|
20230727,165000,3000764050,25250,25250,25250,25250,0
|
|
20230727,164900,3000764050,25250,25250,25250,25250,0
|
|
20230727,164800,3000764050,25250,25250,25250,25250,0
|
|
20230727,164700,3000764050,25250,25250,25250,25250,0
|
|
20230727,164600,3000764050,25250,25250,25250,25250,0
|
|
20230727,164500,3000764050,25250,25250,25250,25250,0
|
|
20230727,164400,3000764050,25250,25250,25250,25250,0
|
|
20230727,164300,3000764050,25250,25250,25250,25250,0
|
|
20230727,164200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,164100,3000764050,25250,25250,25250,25250,0
|
|
20230727,164000,3000764050,25250,25250,25250,25250,0
|
|
20230727,163900,3000764050,25250,25250,25250,25250,0
|
|
20230727,163800,3000764050,25250,25250,25250,25250,0
|
|
20230727,163700,3000764050,25250,25250,25250,25250,0
|
|
20230727,163600,3000764050,25250,25250,25250,25250,0
|
|
20230727,163500,3000764050,25250,25250,25250,25250,0
|
|
20230727,163400,3000764050,25250,25250,25250,25250,0
|
|
20230727,163300,3000764050,25250,25250,25250,25250,0
|
|
20230727,163200,3000764050,25250,25250,25250,25250,0
|
|
20230727,163100,3000764050,25250,25250,25250,25250,0
|
|
20230727,163000,3000764050,25250,25250,25250,25250,0
|
|
20230727,162900,3000764050,25250,25250,25250,25250,0
|
|
20230727,162800,3000764050,25250,25250,25250,25250,0
|
|
20230727,162700,3000764050,25250,25250,25250,25250,0
|
|
20230727,162600,3000764050,25250,25250,25250,25250,0
|
|
20230727,162500,3000764050,25250,25250,25250,25250,0
|
|
20230727,162400,3000764050,25250,25250,25250,25250,0
|
|
20230727,162300,3000764050,25250,25250,25250,25250,0
|
|
20230727,162200,3000764050,25250,25250,25250,25250,0
|
|
20230727,162100,3000764050,25250,25250,25250,25250,0
|
|
20230727,162000,3000764050,25250,25250,25250,25250,0
|
|
20230727,161900,3000764050,25250,25250,25250,25250,0
|
|
20230727,161800,3000764050,25250,25250,25250,25250,0
|
|
20230727,161700,3000764050,25250,25250,25250,25250,0
|
|
20230727,161600,3000764050,25250,25250,25250,25250,0
|
|
20230727,161500,3000764050,25250,25250,25250,25250,0
|
|
20230727,161400,3000764050,25250,25250,25250,25250,0
|
|
20230727,161300,3000764050,25250,25250,25250,25250,0
|
|
20230727,161200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,161100,3000764050,25250,25250,25250,25250,0
|
|
20230727,161000,3000764050,25250,25250,25250,25250,0
|
|
20230727,160900,3000764050,25250,25250,25250,25250,0
|
|
20230727,160800,3000764050,25250,25250,25250,25250,0
|
|
20230727,160700,3000764050,25250,25250,25250,25250,0
|
|
20230727,160600,3000764050,25250,25250,25250,25250,0
|
|
20230727,160500,3000764050,25250,25250,25250,25250,0
|
|
20230727,160400,3000764050,25250,25250,25250,25250,0
|
|
20230727,160300,3000764050,25250,25250,25250,25250,0
|
|
20230727,160200,3000764050,25250,25250,25250,25250,0
|
|
20230727,160100,3000764050,25250,25250,25250,25250,0
|
|
20230727,160000,3000764050,25250,25250,25250,25250,0
|
|
20230727,155900,3000764050,25250,25250,25250,25250,0
|
|
20230727,155800,3000764050,25250,25250,25250,25250,0
|
|
20230727,155700,3000764050,25250,25250,25250,25250,0
|
|
20230727,155600,3000764050,25250,25250,25250,25250,0
|
|
20230727,155500,3000764050,25250,25250,25250,25250,0
|
|
20230727,155400,3000764050,25250,25250,25250,25250,0
|
|
20230727,155300,3000764050,25250,25250,25250,25250,0
|
|
20230727,155200,3000764050,25250,25250,25250,25250,0
|
|
20230727,155100,3000764050,25250,25250,25250,25250,0
|
|
20230727,155000,3000764050,25250,25250,25250,25250,0
|
|
20230727,154900,3000764050,25250,25250,25250,25250,0
|
|
20230727,154800,3000764050,25250,25250,25250,25250,0
|
|
20230727,154700,3000764050,25250,25250,25250,25250,0
|
|
20230727,154600,3000764050,25250,25250,25250,25250,0
|
|
20230727,154500,3000764050,25250,25250,25250,25250,0
|
|
20230727,154400,3000764050,25250,25250,25250,25250,0
|
|
20230727,154300,3000764050,25250,25250,25250,25250,0
|
|
20230727,154200,3000764050,25250,25250,25250,25250,2163
|
|
20230727,154100,3000764050,25250,25250,25250,25250,0
|
|
20230727,154000,3000764050,25250,25250,25250,25250,0
|
|
20230727,153900,3000764050,25250,25250,25250,25250,0
|
|
20230727,153800,3000764050,25250,25250,25250,25250,0
|
|
20230727,153700,3000764050,25250,25250,25250,25250,0
|
|
20230727,153600,3000764050,25250,25250,25250,25250,0
|
|
20230727,153500,3000764050,25250,25250,25250,25250,0
|
|
20230727,153400,3000764050,25250,25250,25250,25250,0
|
|
20230727,153300,3000764050,25250,25250,25250,25250,0
|
|
20230727,153200,3000764050,25250,25250,25250,25250,0
|
|
20230727,153100,3000764050,25250,25250,25250,25250,0
|
|
20230727,153000,3000764050,25250,25250,25250,25250,2163
|
|
20230727,152900,2946148300,25150,25150,25150,25150,0
|
|
20230727,152800,2946148300,25150,25150,25150,25150,0
|
|
20230727,152700,2946148300,25150,25150,25150,25150,0
|
|
20230727,152600,2946148300,25150,25150,25150,25150,0
|
|
20230727,152500,2946148300,25150,25150,25150,25150,0
|
|
20230727,152400,2946148300,25150,25150,25150,25150,0
|
|
20230727,152300,2946148300,25150,25150,25150,25150,0
|
|
20230727,152200,2946148300,25150,25150,25150,25150,0
|
|
20230727,152100,2946148300,25150,25150,25150,25150,0
|
|
20230727,152000,2946148300,25150,25150,25150,25150,0
|
|
20230727,151900,2946148300,25150,25150,25150,25150,230
|
|
20230727,151800,2940363800,25150,25100,25200,25100,186
|
|
20230727,151700,2935680850,25150,25200,25200,25100,201
|
|
20230727,151600,2930624000,25100,25150,25150,25100,259
|
|
20230727,151500,2924110200,25150,25150,25150,25100,63
|
|
20230727,151400,2922526800,25100,25000,25150,25000,121
|
|
20230727,151300,2919483850,25200,25100,25250,25050,1646
|
|
20230727,151200,2878096950,25100,25100,25100,25050,176
|
|
20230727,151100,2873679400,25050,25100,25100,25050,46
|
|
20230727,151000,2872526400,25100,25100,25100,25050,113
|
|
20230727,150900,2869694000,25050,25050,25100,25050,132
|
|
20230727,150800,2866381100,25050,25050,25100,25050,186
|
|
20230727,150700,2861714550,25050,25050,25050,25050,357
|
|
20230727,150600,2852771700,25050,24950,25050,24950,719
|
|
20230727,150500,2834779250,24950,25000,25000,24950,124
|
|
20230727,150400,2831682850,25000,24950,25000,24950,2
|
|
20230727,150300,2831632900,25000,25000,25000,25000,475
|
|
20230727,150200,2819757900,25000,24950,25000,24950,203
|
|
20230727,150100,2814682950,24950,24950,25000,24950,4
|
|
20230727,150000,2814583100,24950,25000,25000,24950,25
|
|
20230727,145900,2813958150,25000,25000,25000,25000,768
|
|
20230727,145800,2794758150,25000,25000,25000,25000,350
|
|
20230727,145700,2786008150,25000,25050,25050,25000,4
|
|
20230727,145600,2785908000,25050,25050,25050,25050,520
|
|
20230727,145500,2772882000,25000,25050,25050,25000,100
|
|
20230727,145400,2770377050,25050,25050,25050,25050,201
|
|
20230727,145300,2765342000,25050,25050,25050,25050,264
|
|
20230727,145200,2758728800,25050,25050,25050,25050,524
|
|
20230727,145100,2745602600,25050,25050,25050,25000,115
|
|
20230727,145000,2742722750,25050,25050,25050,25050,63
|
|
20230727,144900,2741144600,25050,25050,25050,25050,1
|
|
20230727,144800,2741119550,25000,24950,25000,24950,1319
|
|
20230727,144700,2708145550,24950,24950,25000,24950,173
|
|
20230727,144600,2703829150,24950,24950,24950,24950,184
|
|
20230727,144500,2699238350,24950,24950,24950,24950,50
|
|
20230727,144400,2697990850,24950,24950,24950,24950,54
|
|
20230727,144300,2696643550,25000,24950,25000,24950,14
|
|
20230727,144200,2696294000,24950,24950,24950,24950,600
|
|
20230727,144100,2681324000,25000,25000,25000,25000,0
|
|
20230727,144000,2681324000,25000,25000,25000,25000,22
|
|
20230727,143900,2680774000,25000,25000,25000,25000,0
|
|
20230727,143800,2680774000,25000,25000,25000,25000,6
|
|
20230727,143700,2680624000,25000,25000,25000,25000,118
|
|
20230727,143600,2677674000,25000,25050,25050,25000,74
|
|
20230727,143500,2675823950,25000,25000,25000,25000,27
|
|
20230727,143400,2675148950,25000,25000,25000,25000,40
|
|
20230727,143300,2674148950,25000,25000,25000,25000,0
|
|
20230727,143200,2674148950,25000,25050,25050,25000,337
|
|
20230727,143100,2665715950,25100,25050,25100,25050,133
|
|
20230727,143000,2662383300,25050,25050,25050,25050,0
|
|
20230727,142900,2662383300,25050,25100,25100,25050,79
|
|
20230727,142800,2660402900,25100,25100,25100,25100,145
|
|
20230727,142700,2656763400,25000,25000,25000,25000,300
|
|
20230727,142600,2649263400,25000,25100,25100,25000,79
|
|
20230727,142500,2647288300,25100,25100,25100,25100,5
|
|
20230727,142400,2647162800,25050,25100,25100,25050,127
|
|
20230727,142300,2643979050,25000,25000,25000,25000,236
|
|
20230727,142200,2638079050,25000,25000,25000,25000,0
|
|
20230727,142100,2638079050,25000,25000,25000,25000,90
|
|
20230727,142000,2635829050,25000,25000,25000,25000,1925
|
|
20230727,141900,2587704050,25000,25000,25000,25000,0
|
|
20230727,141800,2587704050,25000,25000,25000,25000,30
|
|
20230727,141700,2586954050,25050,25050,25050,25050,0
|
|
20230727,141600,2586954050,25050,25050,25050,25050,0
|
|
20230727,141500,2586954050,25050,25050,25050,25050,920
|
|
20230727,141400,2563908050,25050,25050,25050,25050,0
|
|
20230727,141300,2563908050,25050,25050,25050,25050,29
|
|
20230727,141200,2563181600,25050,25050,25050,25050,3
|
|
20230727,141100,2563106450,25050,25050,25050,25050,19
|
|
20230727,141000,2562630500,25050,25050,25050,25050,0
|
|
20230727,140900,2562630500,25050,25050,25050,25050,50
|
|
20230727,140800,2561378000,25050,25050,25050,25050,0
|
|
20230727,140700,2561378000,25050,25150,25150,25050,48
|
|
20230727,140600,2560172750,25100,25050,25100,25050,401
|
|
20230727,140500,2550122550,25050,25000,25050,25000,20
|
|
20230727,140400,2549622500,25050,25050,25050,25050,534
|
|
20230727,140300,2536245800,25000,25000,25050,25000,45
|
|
20230727,140200,2535119550,25050,25150,25150,25000,2040
|
|
20230727,140100,2483986400,25150,25150,25150,25150,20
|
|
20230727,140000,2483483400,25150,25050,25150,25050,306
|
|
20230727,135900,2475804000,25100,25050,25100,25050,331
|
|
20230727,135800,2467512400,25050,25050,25050,25050,192
|
|
20230727,135700,2462702800,25050,25050,25050,25000,444
|
|
20230727,135600,2451583150,25050,25050,25050,25050,319
|
|
20230727,135500,2443592200,25050,25050,25050,25050,338
|
|
20230727,135400,2435125300,25050,25050,25050,25050,35
|
|
20230727,135300,2434248550,25100,25100,25100,25100,219
|
|
20230727,135200,2428751650,25100,25100,25100,25100,25
|
|
20230727,135100,2428124150,25100,25100,25100,25100,26
|
|
20230727,135000,2427471550,25100,25100,25100,25100,132
|
|
20230727,134900,2424158350,25100,25100,25100,25100,41
|
|
20230727,134800,2423129250,25100,25100,25100,25100,39
|
|
20230727,134700,2422150350,25100,25100,25100,25100,52
|
|
20230727,134600,2420845150,25150,25150,25150,25100,117
|
|
20230727,134500,2417908050,25150,25200,25200,25100,32
|
|
20230727,134400,2417102300,25200,25200,25200,25100,2122
|
|
20230727,134300,2363776100,25200,25200,25200,25200,1497
|
|
20230727,134200,2326051700,25150,25050,25150,25050,1219
|
|
20230727,134100,2295436200,25050,25050,25050,25050,11
|
|
20230727,134000,2295160650,25050,25100,25100,25050,46
|
|
20230727,133900,2294008300,25100,25050,25100,25050,63
|
|
20230727,133800,2292428250,25050,25050,25050,25050,25
|
|
20230727,133700,2291802000,25050,25050,25050,25050,25
|
|
20230727,133600,2291175750,25050,25050,25050,25050,25
|
|
20230727,133500,2290549500,25050,25050,25050,25050,10
|
|
20230727,133400,2290299000,25050,25050,25050,25050,35
|
|
20230727,133300,2289422250,25050,25050,25050,25050,75
|
|
20230727,133200,2287543500,25050,25050,25050,25050,170
|
|
20230727,133100,2283285000,25050,25050,25100,25050,1050
|
|
20230727,133000,2256946150,25000,25000,25050,25000,325
|
|
20230727,132900,2248820900,25050,25050,25050,25050,565
|
|
20230727,132800,2234667650,25050,25050,25050,25050,65
|
|
20230727,132700,2233039400,25100,25000,25100,25000,500
|
|
20230727,132600,2220516600,25000,25050,25050,25000,303
|
|
20230727,132500,2212927400,25000,25050,25050,25000,26
|
|
20230727,132400,2212277350,25000,25000,25000,25000,25
|
|
20230727,132300,2211652350,25050,25050,25050,25050,16
|
|
20230727,132200,2211251550,25000,25050,25050,25000,84
|
|
20230727,132100,2209148600,25050,25050,25050,25050,92
|
|
20230727,132000,2206844000,25100,25000,25100,25000,243
|
|
20230727,131900,2200759050,25050,25100,25100,25050,34
|
|
20230727,131800,2199905800,25050,25050,25050,25000,76
|
|
20230727,131700,2198003250,25050,25050,25050,25050,1
|
|
20230727,131600,2197978200,25050,25050,25050,25050,134
|
|
20230727,131500,2194621500,25000,25050,25050,25000,1766
|
|
20230727,131400,2150461650,25050,25050,25050,25050,614
|
|
20230727,131300,2135080950,25000,25050,25050,25000,58
|
|
20230727,131200,2133629300,25050,25050,25050,25000,82
|
|
20230727,131100,2131576450,25000,25050,25050,25000,23
|
|
20230727,131000,2131000350,25000,25050,25050,25000,123
|
|
20230727,130900,2127920450,25050,25000,25050,25000,45
|
|
20230727,130800,2126794450,25000,25000,25000,25000,11
|
|
20230727,130700,2126519450,25000,25000,25050,25000,97
|
|
20230727,130600,2124091100,25050,25000,25050,25000,208
|
|
20230727,130500,2118881950,25050,25050,25050,25000,170
|
|
20230727,130400,2114627050,25000,25050,25050,25000,243
|
|
20230727,130300,2108541150,25050,25000,25050,25000,28
|
|
20230727,130200,2107841000,25050,25100,25100,25050,34
|
|
20230727,130100,2106989250,25050,25100,25100,25050,86
|
|
20230727,130000,2104834900,25100,25000,25100,25000,440
|
|
20230727,125900,2093828400,25000,25000,25000,25000,11
|
|
20230727,125800,2093553400,24950,25000,25000,24950,65
|
|
20230727,125700,2091929650,25000,25000,25000,24950,81
|
|
20230727,125600,2089908100,25000,25000,25000,25000,1
|
|
20230727,125500,2089883100,24950,25000,25000,24950,26
|
|
20230727,125400,2089234350,24950,24950,24950,24950,25
|
|
20230727,125300,2088610600,24950,24950,24950,24950,141
|
|
20230727,125200,2085092650,24950,24950,24950,24950,55
|
|
20230727,125100,2083720400,24950,24950,24950,24950,232
|
|
20230727,125000,2077932000,24900,24900,24900,24900,29
|
|
20230727,124900,2077209900,24900,24950,24950,24900,86
|
|
20230727,124800,2075065450,24950,24950,24950,24950,30
|
|
20230727,124700,2074316950,25000,24950,25000,24950,59
|
|
20230727,124600,2072843200,24900,25100,25100,24900,22
|
|
20230727,124500,2072294950,25100,24900,25100,24900,1405
|
|
20230727,124400,2037182650,24900,24900,24900,24900,25
|
|
20230727,124300,2036560150,24950,24950,24950,24950,36
|
|
20230727,124200,2035661950,24950,25000,25000,24900,50
|
|
20230727,124100,2034415500,24900,24900,24950,24900,1096
|
|
20230727,124000,2007106550,24950,24950,24950,24950,10
|
|
20230727,123900,2006857050,24950,24900,24950,24900,11
|
|
20230727,123800,2006582650,25000,25000,25000,25000,0
|
|
20230727,123700,2006582650,25000,24900,25000,24900,116
|
|
20230727,123600,2003692650,25000,24950,25000,24900,470
|
|
20230727,123500,1991974650,24950,24950,25000,24900,244
|
|
20230727,123400,1985895700,24950,24950,25000,24950,174
|
|
20230727,123300,1981553150,24950,24950,24950,24950,300
|
|
20230727,123200,1974068150,24950,25000,25000,24950,27
|
|
20230727,123100,1973393250,25000,25000,25050,25000,2122
|
|
20230727,123000,1920335550,24950,24950,24950,24950,25
|
|
20230727,122900,1919711800,24950,24950,24950,24900,187
|
|
20230727,122800,1915051900,24950,24950,25000,24950,67
|
|
20230727,122700,1913380150,24950,24950,24950,24950,60
|
|
20230727,122600,1911883150,24950,24950,24950,24950,37
|
|
20230727,122500,1910960000,24950,24950,24950,24950,12
|
|
20230727,122400,1910660600,24950,24950,24950,24950,44
|
|
20230727,122300,1909562800,24950,24950,24950,24950,76
|
|
20230727,122200,1907666600,24950,24950,24950,24950,306
|
|
20230727,122100,1900031900,24900,24900,24900,24900,183
|
|
20230727,122000,1895475200,24900,24900,24900,24900,126
|
|
20230727,121900,1892337800,24950,24950,24950,24900,209
|
|
20230727,121800,1887132550,24950,24950,24950,24900,1440
|
|
20230727,121700,1851210550,24950,24950,24950,24950,28
|
|
20230727,121600,1850511950,25000,24950,25000,24950,68
|
|
20230727,121500,1848813150,24950,24950,25000,24950,63
|
|
20230727,121400,1847240800,24950,24950,25000,24950,393
|
|
20230727,121300,1837434650,24950,24950,24950,24950,44
|
|
20230727,121200,1836336850,24900,25000,25050,24900,115
|
|
20230727,121100,1833461450,25050,24950,25050,24900,271
|
|
20230727,121000,1826696000,25050,25050,25050,25000,98
|
|
20230727,120900,1824245900,25000,24900,25000,24850,788
|
|
20230727,120800,1804623600,24900,24900,24950,24900,1206
|
|
20230727,120700,1774585050,24950,24950,24950,24950,70
|
|
20230727,120600,1772838550,24900,25000,25000,24900,189
|
|
20230727,120500,1768120650,24950,24950,24950,24850,3750
|
|
20230727,120400,1674730700,24900,24900,24900,24900,120
|
|
20230727,120300,1671742700,24900,24900,24900,24900,26
|
|
20230727,120200,1671095300,24950,24950,24950,24950,924
|
|
20230727,120100,1648041500,25000,25000,25000,25000,124
|
|
20230727,120000,1644941500,24950,25000,25000,24950,33
|
|
20230727,115900,1644117750,25000,25000,25000,24950,113
|
|
20230727,115800,1641294000,25000,25000,25000,24950,65
|
|
20230727,115700,1639669050,24950,25000,25000,24950,68
|
|
20230727,115600,1637970300,24950,24950,24950,24950,25
|
|
20230727,115500,1637346550,25000,24950,25000,24950,10
|
|
20230727,115400,1637096600,24950,25000,25000,24950,85
|
|
20230727,115300,1634972850,25000,25000,25000,25000,274
|
|
20230727,115200,1628122850,25000,25000,25000,25000,0
|
|
20230727,115100,1628122850,25000,25050,25050,25000,26
|
|
20230727,115000,1627472800,25000,25000,25000,25000,47
|
|
20230727,114900,1626297800,25000,25000,25000,25000,0
|
|
20230727,114800,1626297800,25000,25000,25000,25000,155
|
|
20230727,114700,1622422800,25000,25000,25000,25000,30
|
|
20230727,114600,1621672800,25000,25000,25000,25000,257
|
|
20230727,114500,1615247800,24950,24950,24950,24950,1201
|
|
20230727,114400,1585282850,24950,25000,25000,24950,1586
|
|
20230727,114300,1545634100,25000,25000,25000,25000,20
|
|
20230727,114200,1545134100,25000,25000,25000,25000,25
|
|
20230727,114100,1544509100,25050,25050,25050,25050,25
|
|
20230727,114000,1543882850,25050,25100,25100,25050,25
|
|
20230727,113900,1543255400,25100,25100,25100,25050,75
|
|
20230727,113800,1541373150,25100,25050,25100,25050,65
|
|
20230727,113700,1539743100,25100,25000,25100,25000,149
|
|
20230727,113600,1536009750,25000,25050,25050,25000,34
|
|
20230727,113500,1535159300,25000,25000,25000,25000,25
|
|
20230727,113400,1534534300,25050,25050,25050,25050,43
|
|
20230727,113300,1533457150,25000,25050,25050,25000,87
|
|
20230727,113200,1531279100,25050,25100,25100,25050,138
|
|
20230727,113100,1527822100,25050,25050,25050,25050,36
|
|
20230727,113000,1526920300,25050,25050,25050,25050,112
|
|
20230727,112900,1524114700,25050,25050,25050,25050,113
|
|
20230727,112800,1521284050,25050,25050,25050,25050,85
|
|
20230727,112700,1519154800,25050,25100,25100,25050,31
|
|
20230727,112600,1518377550,25100,25150,25150,25100,1246
|
|
20230727,112500,1487040900,25150,25100,25150,25100,77
|
|
20230727,112400,1485106750,25150,25100,25150,25100,22
|
|
20230727,112300,1484554450,25100,25100,25100,25100,538
|
|
20230727,112200,1471050650,25050,25100,25100,25050,235
|
|
20230727,112100,1465163850,25100,25100,25100,25100,1
|
|
20230727,112000,1465138750,25100,25050,25100,25050,645
|
|
20230727,111900,1448979500,25000,25050,25050,25000,522
|
|
20230727,111800,1435905900,25050,25050,25050,25050,1
|
|
20230727,111700,1435880850,25050,25050,25050,25050,31
|
|
20230727,111600,1435104300,25100,25050,25100,25050,54
|
|
20230727,111500,1433750150,25050,25050,25100,25050,97
|
|
20230727,111400,1431318850,25050,25050,25100,25050,97
|
|
20230727,111300,1428887450,25050,25050,25050,25050,36
|
|
20230727,111200,1427985650,25050,25050,25050,25050,10
|
|
20230727,111100,1427735150,25050,25050,25050,25050,102
|
|
20230727,111000,1425180050,25000,25000,25050,25000,273
|
|
20230727,110900,1418354150,25050,25050,25050,25050,65
|
|
20230727,110800,1416725900,25000,25000,25050,25000,175
|
|
20230727,110700,1412348400,25000,25050,25050,25000,38
|
|
20230727,110600,1411397500,25050,25050,25050,25050,44
|
|
20230727,110500,1410295300,25050,25050,25050,25050,45
|
|
20230727,110400,1409168050,25050,25100,25100,25050,28
|
|
20230727,110300,1408466550,25050,25050,25050,25050,1
|
|
20230727,110200,1408441500,25050,25050,25050,25050,26
|
|
20230727,110100,1407790200,25050,25000,25050,25000,402
|
|
20230727,110000,1397721500,25000,25000,25000,25000,0
|
|
20230727,105900,1397721500,25000,25000,25000,25000,125
|
|
20230727,105800,1394596500,25000,25000,25000,25000,74
|
|
20230727,105700,1392746500,25000,25000,25000,25000,0
|
|
20230727,105600,1392746500,25000,25000,25000,24950,54
|
|
20230727,105500,1391397750,24950,24950,24950,24900,137
|
|
20230727,105400,1387980850,24950,24950,24950,24950,54
|
|
20230727,105300,1386633550,24900,24950,24950,24900,35
|
|
20230727,105200,1385761550,24950,24900,24950,24900,51
|
|
20230727,105100,1384491300,24950,24950,24950,24950,93
|
|
20230727,105000,1382170950,24950,24950,24950,24900,175
|
|
20230727,104900,1377805950,24900,24950,24950,24900,26
|
|
20230727,104800,1377158500,24950,24950,24950,24950,8
|
|
20230727,104700,1376958900,24900,24900,24900,24900,37
|
|
20230727,104600,1376037600,24900,24900,24950,24900,230
|
|
20230727,104500,1370310550,24900,24900,24900,24900,3
|
|
20230727,104400,1370235850,24900,24950,24950,24900,52
|
|
20230727,104300,1368940250,24950,24900,24950,24900,79
|
|
20230727,104200,1366970550,24950,24900,24950,24900,76
|
|
20230727,104100,1365074450,24900,24900,24900,24900,96
|
|
20230727,104000,1362684050,24950,24850,24950,24850,167
|
|
20230727,103900,1358527050,24850,24900,24900,24850,152
|
|
20230727,103800,1354742350,24900,24950,24950,24900,932
|
|
20230727,103700,1331498900,25050,24950,25050,24950,144
|
|
20230727,103600,1327902300,24950,25050,25050,24950,761
|
|
20230727,103500,1308895050,25050,25000,25050,25000,68
|
|
20230727,103400,1307193050,25000,25000,25050,25000,57
|
|
20230727,103300,1305767850,25000,25050,25050,25000,144
|
|
20230727,103200,1302160750,25050,25100,25100,25050,836
|
|
20230727,103100,1281210150,25050,25000,25100,25000,198
|
|
20230727,103000,1276245700,24950,24950,25000,24900,465
|
|
20230727,102900,1264622350,24900,24900,24900,24900,3
|
|
20230727,102800,1264547650,24950,24950,24950,24900,50
|
|
20230727,102700,1263300250,24900,24950,24950,24900,233
|
|
20230727,102600,1257487150,24900,24900,24950,24900,42
|
|
20230727,102500,1256440900,24950,24900,24950,24900,53
|
|
20230727,102400,1255121050,24900,24850,24900,24850,97
|
|
20230727,102300,1252706100,24950,24850,24950,24850,6
|
|
20230727,102200,1252556500,24850,24850,24950,24850,14
|
|
20230727,102100,1252207700,25000,24850,25000,24850,458
|
|
20230727,102000,1240818200,24800,24800,24850,24800,126
|
|
20230727,101900,1237689700,24800,24800,24800,24800,179
|
|
20230727,101800,1233250500,24800,24800,24850,24800,85
|
|
20230727,101700,1231140000,24800,24850,24850,24800,124
|
|
20230727,101600,1228063700,24850,24900,24900,24850,681
|
|
20230727,101500,1211110750,24900,24900,24950,24900,72
|
|
20230727,101400,1209315750,24950,25000,25000,24950,244
|
|
20230727,101300,1203216950,25050,24800,25050,24800,5361
|
|
20230727,101200,1069659700,24800,24800,24800,24800,261
|
|
20230727,101100,1063186900,24800,24800,24800,24800,633
|
|
20230727,101000,1047488500,24750,24800,24800,24750,33
|
|
20230727,100900,1046671350,24800,24800,24800,24800,856
|
|
20230727,100800,1025442550,24800,24850,24850,24800,43
|
|
20230727,100700,1024375650,24850,24800,24850,24800,27
|
|
20230727,100600,1023705950,24800,24800,24850,24800,53
|
|
20230727,100500,1022391350,24850,24850,24850,24850,62
|
|
20230727,100400,1020850650,24850,24800,24850,24800,267
|
|
20230727,100300,1014223200,24800,24800,24800,24800,228
|
|
20230727,100200,1008568800,24850,24850,24850,24850,367
|
|
20230727,100100,999448850,24800,24800,24850,24800,29
|
|
20230727,100000,998729600,24800,24800,24850,24800,244
|
|
20230727,095900,992678350,24800,24800,24850,24800,153
|
|
20230727,095800,988883750,24850,24800,24850,24800,93
|
|
20230727,095700,986576350,24800,24800,24800,24800,63
|
|
20230727,095600,985013950,24800,24800,24800,24800,275
|
|
20230727,095500,978193950,24750,24800,24800,24750,36
|
|
20230727,095400,977302400,24800,24800,24850,24800,939
|
|
20230727,095300,954014350,24800,24800,24800,24800,110
|
|
20230727,095200,951286350,24800,24750,24850,24750,320
|
|
20230727,095100,943354550,24800,24750,24800,24750,548
|
|
20230727,095000,929765400,24750,24750,24750,24750,0
|
|
20230727,094900,929765400,24750,24800,24800,24750,986
|
|
20230727,094800,905313900,24850,24850,24850,24800,2039
|
|
20230727,094700,854745500,24800,24850,24900,24800,566
|
|
20230727,094600,840692350,24850,24950,24950,24850,837
|
|
20230727,094500,819851500,24900,24950,24950,24900,6357
|
|
20230727,094400,661486350,25000,25000,25000,25000,2
|
|
20230727,094300,661436350,24950,24950,25000,24950,28
|
|
20230727,094200,660737650,24950,25000,25000,24950,84
|
|
20230727,094100,658640500,25050,25000,25050,25000,219
|
|
20230727,094000,653165350,24950,25000,25000,24950,28
|
|
20230727,093900,652466650,25000,25000,25000,25000,84
|
|
20230727,093800,650366650,25000,25000,25000,25000,50
|
|
20230727,093700,649116650,25100,25000,25100,25000,47
|
|
20230727,093600,647939450,25000,25000,25000,25000,117
|
|
20230727,093500,645014450,25000,25000,25000,25000,196
|
|
20230727,093400,640114450,24950,25000,25000,24950,253
|
|
20230727,093300,633790700,25000,25000,25000,24950,297
|
|
20230727,093200,626366650,25050,25100,25100,25050,138
|
|
20230727,093100,622906900,25100,25000,25100,25000,4056
|
|
20230727,093000,521152650,25050,25000,25050,24900,1938
|
|
20230727,092900,472818350,25000,25000,25050,25000,758
|
|
20230727,092800,453867950,25000,25050,25050,25000,784
|
|
20230727,092700,434267300,25000,25050,25050,25000,95
|
|
20230727,092600,431888950,25050,25000,25050,25000,519
|
|
20230727,092500,418891650,25000,25050,25050,25000,102
|
|
20230727,092400,416340600,25000,25000,25000,25000,418
|
|
20230727,092300,405890600,25000,25000,25000,25000,528
|
|
20230727,092200,392690600,25050,25000,25050,25000,886
|
|
20230727,092100,370531850,25000,25050,25050,25000,323
|
|
20230727,092000,362454050,25050,25050,25050,25050,156
|
|
20230727,091900,358546250,25050,25100,25100,25050,203
|
|
20230727,091800,353461050,25050,25050,25100,25000,387
|
|
20230727,091700,343764300,25050,25000,25050,25000,285
|
|
20230727,091600,336637350,25000,25000,25000,25000,174
|
|
20230727,091500,332287350,25000,25050,25100,25000,434
|
|
20230727,091400,321404900,25050,25050,25100,25050,112
|
|
20230727,091300,318594250,25000,25000,25050,25000,197
|
|
20230727,091200,313664100,25100,25100,25150,25000,324
|
|
20230727,091100,305534650,25100,25150,25250,25050,1106
|
|
20230727,091000,277660850,25150,25150,25150,25100,301
|
|
20230727,090900,270092050,25100,25050,25150,25050,1179
|
|
20230727,090800,240503200,25000,25150,25200,25000,739
|
|
20230727,090700,221930850,25150,25200,25200,25050,976
|
|
20230727,090600,197375700,25200,25100,25250,25050,2291
|
|
20230727,090500,139740550,25100,25050,25100,25000,673
|
|
20230727,090400,122869600,25000,25000,25050,24900,1781
|
|
20230727,090300,78398450,25000,25100,25100,25000,659
|
|
20230727,090200,61877500,25100,25050,25150,25050,553
|
|
20230727,090100,47979150,25000,24700,25000,24700,945
|
|
20230727,090000,24436850,24700,24550,24700,24550,931
|