576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183300,9187319650,25000,25000,25000,25000,2546
|
|
20230628,183200,9187319650,25000,25000,25000,25000,0
|
|
20230628,183100,9187319650,25000,25000,25000,25000,0
|
|
20230628,183000,9187319650,25000,25000,25000,25000,0
|
|
20230628,182900,9187319650,25000,25000,25000,25000,0
|
|
20230628,182800,9187319650,25000,25000,25000,25000,0
|
|
20230628,182700,9187319650,25000,25000,25000,25000,0
|
|
20230628,182600,9187319650,25000,25000,25000,25000,0
|
|
20230628,182500,9187319650,25000,25000,25000,25000,0
|
|
20230628,182400,9187319650,25000,25000,25000,25000,0
|
|
20230628,182300,9187319650,25000,25000,25000,25000,0
|
|
20230628,182200,9187319650,25000,25000,25000,25000,0
|
|
20230628,182100,9187319650,25000,25000,25000,25000,0
|
|
20230628,182000,9187319650,25000,25000,25000,25000,0
|
|
20230628,181900,9187319650,25000,25000,25000,25000,0
|
|
20230628,181800,9187319650,25000,25000,25000,25000,0
|
|
20230628,181700,9187319650,25000,25000,25000,25000,0
|
|
20230628,181600,9187319650,25000,25000,25000,25000,0
|
|
20230628,181500,9187319650,25000,25000,25000,25000,0
|
|
20230628,181400,9187319650,25000,25000,25000,25000,0
|
|
20230628,181300,9187319650,25000,25000,25000,25000,0
|
|
20230628,181200,9187319650,25000,25000,25000,25000,0
|
|
20230628,181100,9187319650,25000,25000,25000,25000,0
|
|
20230628,181000,9187319650,25000,25000,25000,25000,0
|
|
20230628,180900,9187319650,25000,25000,25000,25000,0
|
|
20230628,180800,9187319650,25000,25000,25000,25000,0
|
|
20230628,180700,9187319650,25000,25000,25000,25000,0
|
|
20230628,180600,9187319650,25000,25000,25000,25000,0
|
|
20230628,180500,9187319650,25000,25000,25000,25000,0
|
|
20230628,180400,9187319650,25000,25000,25000,25000,0
|
|
20230628,180300,9187319650,25000,25000,25000,25000,2546
|
|
20230628,180200,9187319650,25000,25000,25000,25000,0
|
|
20230628,180100,9187319650,25000,25000,25000,25000,0
|
|
20230628,180000,9187319650,25000,25000,25000,25000,0
|
|
20230628,175900,9187319650,25000,25000,25000,25000,0
|
|
20230628,175800,9187319650,25000,25000,25000,25000,0
|
|
20230628,175700,9187319650,25000,25000,25000,25000,0
|
|
20230628,175600,9187319650,25000,25000,25000,25000,0
|
|
20230628,175500,9187319650,25000,25000,25000,25000,0
|
|
20230628,175400,9187319650,25000,25000,25000,25000,0
|
|
20230628,175300,9187319650,25000,25000,25000,25000,0
|
|
20230628,175200,9187319650,25000,25000,25000,25000,0
|
|
20230628,175100,9187319650,25000,25000,25000,25000,0
|
|
20230628,175000,9187319650,25000,25000,25000,25000,0
|
|
20230628,174900,9187319650,25000,25000,25000,25000,0
|
|
20230628,174800,9187319650,25000,25000,25000,25000,0
|
|
20230628,174700,9187319650,25000,25000,25000,25000,0
|
|
20230628,174600,9187319650,25000,25000,25000,25000,0
|
|
20230628,174500,9187319650,25000,25000,25000,25000,0
|
|
20230628,174400,9187319650,25000,25000,25000,25000,0
|
|
20230628,174300,9187319650,25000,25000,25000,25000,0
|
|
20230628,174200,9187319650,25000,25000,25000,25000,0
|
|
20230628,174100,9187319650,25000,25000,25000,25000,0
|
|
20230628,174000,9187319650,25000,25000,25000,25000,0
|
|
20230628,173900,9187319650,25000,25000,25000,25000,0
|
|
20230628,173800,9187319650,25000,25000,25000,25000,0
|
|
20230628,173700,9187319650,25000,25000,25000,25000,0
|
|
20230628,173600,9187319650,25000,25000,25000,25000,0
|
|
20230628,173500,9187319650,25000,25000,25000,25000,0
|
|
20230628,173400,9187319650,25000,25000,25000,25000,0
|
|
20230628,173300,9187319650,25000,25000,25000,25000,2546
|
|
20230628,173200,9187319650,25000,25000,25000,25000,0
|
|
20230628,173100,9187319650,25000,25000,25000,25000,0
|
|
20230628,173000,9187319650,25000,25000,25000,25000,0
|
|
20230628,172900,9187319650,25000,25000,25000,25000,0
|
|
20230628,172800,9187319650,25000,25000,25000,25000,0
|
|
20230628,172700,9187319650,25000,25000,25000,25000,0
|
|
20230628,172600,9187319650,25000,25000,25000,25000,0
|
|
20230628,172500,9187319650,25000,25000,25000,25000,0
|
|
20230628,172400,9187319650,25000,25000,25000,25000,0
|
|
20230628,172300,9187319650,25000,25000,25000,25000,0
|
|
20230628,172200,9187319650,25000,25000,25000,25000,0
|
|
20230628,172100,9187319650,25000,25000,25000,25000,0
|
|
20230628,172000,9187319650,25000,25000,25000,25000,0
|
|
20230628,171900,9187319650,25000,25000,25000,25000,0
|
|
20230628,171800,9187319650,25000,25000,25000,25000,0
|
|
20230628,171700,9187319650,25000,25000,25000,25000,0
|
|
20230628,171600,9187319650,25000,25000,25000,25000,0
|
|
20230628,171500,9187319650,25000,25000,25000,25000,0
|
|
20230628,171400,9187319650,25000,25000,25000,25000,0
|
|
20230628,171300,9187319650,25000,25000,25000,25000,0
|
|
20230628,171200,9187319650,25000,25000,25000,25000,0
|
|
20230628,171100,9187319650,25000,25000,25000,25000,0
|
|
20230628,171000,9187319650,25000,25000,25000,25000,0
|
|
20230628,170900,9187319650,25000,25000,25000,25000,0
|
|
20230628,170800,9187319650,25000,25000,25000,25000,0
|
|
20230628,170700,9187319650,25000,25000,25000,25000,0
|
|
20230628,170600,9187319650,25000,25000,25000,25000,0
|
|
20230628,170500,9187319650,25000,25000,25000,25000,0
|
|
20230628,170400,9187319650,25000,25000,25000,25000,0
|
|
20230628,170300,9187319650,25000,25000,25000,25000,2546
|
|
20230628,170200,9187319650,25000,25000,25000,25000,0
|
|
20230628,170100,9187319650,25000,25000,25000,25000,0
|
|
20230628,170000,9187319650,25000,25000,25000,25000,0
|
|
20230628,165900,9187319650,25000,25000,25000,25000,0
|
|
20230628,165800,9187319650,25000,25000,25000,25000,0
|
|
20230628,165700,9187319650,25000,25000,25000,25000,0
|
|
20230628,165600,9187319650,25000,25000,25000,25000,0
|
|
20230628,165500,9187319650,25000,25000,25000,25000,0
|
|
20230628,165400,9187319650,25000,25000,25000,25000,0
|
|
20230628,165300,9187319650,25000,25000,25000,25000,0
|
|
20230628,165200,9187319650,25000,25000,25000,25000,0
|
|
20230628,165100,9187319650,25000,25000,25000,25000,0
|
|
20230628,165000,9187319650,25000,25000,25000,25000,0
|
|
20230628,164900,9187319650,25000,25000,25000,25000,0
|
|
20230628,164800,9187319650,25000,25000,25000,25000,0
|
|
20230628,164700,9187319650,25000,25000,25000,25000,0
|
|
20230628,164600,9187319650,25000,25000,25000,25000,0
|
|
20230628,164500,9187319650,25000,25000,25000,25000,0
|
|
20230628,164400,9187319650,25000,25000,25000,25000,0
|
|
20230628,164300,9187319650,25000,25000,25000,25000,0
|
|
20230628,164200,9187319650,25000,25000,25000,25000,0
|
|
20230628,164100,9187319650,25000,25000,25000,25000,0
|
|
20230628,164000,9187319650,25000,25000,25000,25000,0
|
|
20230628,163900,9187319650,25000,25000,25000,25000,0
|
|
20230628,163800,9187319650,25000,25000,25000,25000,0
|
|
20230628,163700,9187319650,25000,25000,25000,25000,0
|
|
20230628,163600,9187319650,25000,25000,25000,25000,0
|
|
20230628,163500,9187319650,25000,25000,25000,25000,0
|
|
20230628,163400,9187319650,25000,25000,25000,25000,0
|
|
20230628,163300,9187319650,25000,25000,25000,25000,2546
|
|
20230628,163200,9187319650,25000,25000,25000,25000,0
|
|
20230628,163100,9187319650,25000,25000,25000,25000,0
|
|
20230628,163000,9187319650,25000,25000,25000,25000,0
|
|
20230628,162900,9187319650,25000,25000,25000,25000,0
|
|
20230628,162800,9187319650,25000,25000,25000,25000,0
|
|
20230628,162700,9187319650,25000,25000,25000,25000,0
|
|
20230628,162600,9187319650,25000,25000,25000,25000,0
|
|
20230628,162500,9187319650,25000,25000,25000,25000,0
|
|
20230628,162400,9187319650,25000,25000,25000,25000,0
|
|
20230628,162300,9187319650,25000,25000,25000,25000,0
|
|
20230628,162200,9187319650,25000,25000,25000,25000,0
|
|
20230628,162100,9187319650,25000,25000,25000,25000,0
|
|
20230628,162000,9187319650,25000,25000,25000,25000,0
|
|
20230628,161900,9187319650,25000,25000,25000,25000,0
|
|
20230628,161800,9187319650,25000,25000,25000,25000,0
|
|
20230628,161700,9187319650,25000,25000,25000,25000,0
|
|
20230628,161600,9187319650,25000,25000,25000,25000,0
|
|
20230628,161500,9187319650,25000,25000,25000,25000,0
|
|
20230628,161400,9187319650,25000,25000,25000,25000,0
|
|
20230628,161300,9187319650,25000,25000,25000,25000,0
|
|
20230628,161200,9187319650,25000,25000,25000,25000,0
|
|
20230628,161100,9187319650,25000,25000,25000,25000,0
|
|
20230628,161000,9187319650,25000,25000,25000,25000,0
|
|
20230628,160900,9187319650,25000,25000,25000,25000,0
|
|
20230628,160800,9187319650,25000,25000,25000,25000,0
|
|
20230628,160700,9187319650,25000,25000,25000,25000,0
|
|
20230628,160600,9187319650,25000,25000,25000,25000,0
|
|
20230628,160500,9187319650,25000,25000,25000,25000,0
|
|
20230628,160400,9187319650,25000,25000,25000,25000,0
|
|
20230628,160300,9187319650,25000,25000,25000,25000,2546
|
|
20230628,160200,9187319650,25000,25000,25000,25000,0
|
|
20230628,160100,9187319650,25000,25000,25000,25000,0
|
|
20230628,160000,9187319650,25000,25000,25000,25000,0
|
|
20230628,155900,9187319650,25000,25000,25000,25000,0
|
|
20230628,155800,9187319650,25000,25000,25000,25000,0
|
|
20230628,155700,9187319650,25000,25000,25000,25000,0
|
|
20230628,155600,9187319650,25000,25000,25000,25000,0
|
|
20230628,155500,9187319650,25000,25000,25000,25000,0
|
|
20230628,155400,9187319650,25000,25000,25000,25000,0
|
|
20230628,155300,9187319650,25000,25000,25000,25000,0
|
|
20230628,155200,9187319650,25000,25000,25000,25000,0
|
|
20230628,155100,9187319650,25000,25000,25000,25000,0
|
|
20230628,155000,9187319650,25000,25000,25000,25000,0
|
|
20230628,154900,9187319650,25000,25000,25000,25000,0
|
|
20230628,154800,9187319650,25000,25000,25000,25000,0
|
|
20230628,154700,9187319650,25000,25000,25000,25000,0
|
|
20230628,154600,9187319650,25000,25000,25000,25000,0
|
|
20230628,154500,9187319650,25000,25000,25000,25000,0
|
|
20230628,154400,9187319650,25000,25000,25000,25000,0
|
|
20230628,154300,9187319650,25000,25000,25000,25000,0
|
|
20230628,154200,9187319650,25000,25000,25000,25000,0
|
|
20230628,154100,9187319650,25000,25000,25000,25000,0
|
|
20230628,154000,9187319650,25000,25000,25000,25000,0
|
|
20230628,153900,9187319650,25000,25000,25000,25000,0
|
|
20230628,153800,9187319650,25000,25000,25000,25000,0
|
|
20230628,153700,9187319650,25000,25000,25000,25000,0
|
|
20230628,153600,9187319650,25000,25000,25000,25000,0
|
|
20230628,153500,9187319650,25000,25000,25000,25000,0
|
|
20230628,153400,9187319650,25000,25000,25000,25000,0
|
|
20230628,153300,9187319650,25000,25000,25000,25000,2546
|
|
20230628,153200,9187319650,25000,25000,25000,25000,0
|
|
20230628,153100,9187319650,25000,25000,25000,25000,0
|
|
20230628,153000,9187319650,25000,25000,25000,25000,2546
|
|
20230628,152900,9123669650,25050,25050,25050,25050,0
|
|
20230628,152800,9123669650,25050,25050,25050,25050,0
|
|
20230628,152700,9123669650,25050,25050,25050,25050,0
|
|
20230628,152600,9123669650,25050,25050,25050,25050,0
|
|
20230628,152500,9123669650,25050,25050,25050,25050,0
|
|
20230628,152400,9123669650,25050,25050,25050,25050,0
|
|
20230628,152300,9123669650,25050,25050,25050,25050,0
|
|
20230628,152200,9123669650,25050,25050,25050,25050,0
|
|
20230628,152100,9123669650,25050,25050,25050,25050,0
|
|
20230628,152000,9123669650,25050,25050,25050,25050,0
|
|
20230628,151900,9123669650,25050,24950,25100,24950,465
|
|
20230628,151800,9112056600,24950,25100,25100,24950,1035
|
|
20230628,151700,9086171450,25100,25100,25100,25000,1290
|
|
20230628,151600,9053807500,25100,25100,25100,25000,2235
|
|
20230628,151500,8997747800,25100,25150,25150,25050,1170
|
|
20230628,151400,8968372800,25150,25050,25150,25050,2415
|
|
20230628,151300,8907774600,25050,25050,25100,25050,1602
|
|
20230628,151200,8867587250,25050,25100,25100,25000,2241
|
|
20230628,151100,8811450600,25050,25050,25100,25050,1556
|
|
20230628,151000,8772421000,25100,25100,25150,25050,1534
|
|
20230628,150900,8733910750,25100,25150,25150,25050,893
|
|
20230628,150800,8711477700,25150,25100,25150,25050,1933
|
|
20230628,150700,8662947800,25100,25100,25150,25050,1256
|
|
20230628,150600,8631413750,25150,25150,25150,25050,1299
|
|
20230628,150500,8598794400,25150,25100,25150,25050,1814
|
|
20230628,150400,8553238050,25100,25100,25150,25050,1194
|
|
20230628,150300,8523264200,25100,25000,25100,25000,1059
|
|
20230628,150200,8496692800,25000,25100,25100,25000,2170
|
|
20230628,150100,8442369700,25050,25100,25100,25000,1004
|
|
20230628,150000,8417171350,25100,25050,25100,25000,1164
|
|
20230628,145900,8387989250,25050,25000,25050,25000,656
|
|
20230628,145800,8371564600,25050,25050,25100,25000,1679
|
|
20230628,145700,8329486600,25050,25050,25100,25050,2013
|
|
20230628,145600,8279016150,25100,25050,25100,25050,2119
|
|
20230628,145500,8225839350,25100,25050,25100,25000,1162
|
|
20230628,145400,8196708000,25000,25050,25100,25000,1587
|
|
20230628,145300,8156946600,25050,25050,25100,25000,1338
|
|
20230628,145200,8123436350,25050,25000,25050,25000,1029
|
|
20230628,145100,8097660800,25050,24950,25050,24950,1019
|
|
20230628,145000,8072144500,24950,24950,25050,24950,1086
|
|
20230628,144900,8045001400,25050,25000,25050,24900,1428
|
|
20230628,144800,8009318900,24950,25000,25050,24900,1284
|
|
20230628,144700,7977300050,25000,25000,25050,24950,1072
|
|
20230628,144600,7950503750,25000,25050,25050,24950,535
|
|
20230628,144500,7937120200,25050,25050,25050,25000,347
|
|
20230628,144400,7928433750,25050,25000,25050,25000,612
|
|
20230628,144300,7913123600,25000,25000,25050,24950,1460
|
|
20230628,144200,7876630550,25000,25000,25000,24950,246
|
|
20230628,144100,7870482050,25000,25050,25050,25000,403
|
|
20230628,144000,7860391800,25050,25000,25050,24950,396
|
|
20230628,143900,7850478500,25000,25050,25050,25000,824
|
|
20230628,143800,7829851600,25000,25000,25050,25000,460
|
|
20230628,143700,7818338800,25000,25000,25050,24950,428
|
|
20230628,143600,7807641350,25000,25050,25100,24950,2383
|
|
20230628,143500,7748040900,25100,25100,25100,25050,487
|
|
20230628,143400,7735828000,25100,25100,25100,25100,342
|
|
20230628,143300,7727243800,25100,25100,25100,25050,493
|
|
20230628,143200,7714883900,25100,25150,25150,25050,1024
|
|
20230628,143100,7689162350,25100,25100,25150,25100,371
|
|
20230628,143000,7679837900,25150,25100,25150,25050,404
|
|
20230628,142900,7669692000,25100,25150,25150,25100,532
|
|
20230628,142800,7656322250,25050,25100,25150,25050,1401
|
|
20230628,142700,7621161300,25100,25100,25100,25050,243
|
|
20230628,142600,7615062500,25100,25100,25150,25050,1525
|
|
20230628,142500,7576847950,25100,25100,25100,25050,1219
|
|
20230628,142400,7546251150,25150,25100,25150,25050,701
|
|
20230628,142300,7528660100,25100,25100,25150,25100,347
|
|
20230628,142200,7519947250,25150,25100,25150,25050,1050
|
|
20230628,142100,7493599050,25100,25100,25150,25100,937
|
|
20230628,142000,7470053150,25100,25150,25150,25100,1766
|
|
20230628,141900,7425682750,25200,25100,25200,25100,586
|
|
20230628,141800,7410936450,25150,25100,25150,25100,1446
|
|
20230628,141700,7374612700,25100,25200,25200,25100,1347
|
|
20230628,141600,7340766550,25200,25150,25200,25150,359
|
|
20230628,141500,7331725050,25150,25150,25200,25100,1542
|
|
20230628,141400,7292980200,25200,25150,25200,25100,1316
|
|
20230628,141300,7259901550,25150,25200,25200,25150,784
|
|
20230628,141200,7240169950,25150,25200,25200,25150,841
|
|
20230628,141100,7219004650,25150,25150,25200,25150,924
|
|
20230628,141000,7195722850,25200,25200,25200,25150,2436
|
|
20230628,140900,7134396450,25200,25200,25200,25150,1092
|
|
20230628,140800,7106889600,25200,25200,25250,25100,5850
|
|
20230628,140700,6959659500,25200,25200,25200,25150,3142
|
|
20230628,140600,6880540150,25200,25200,25200,25150,1343
|
|
20230628,140500,6846698500,25200,25050,25200,25050,18683
|
|
20230628,140400,6377674950,25050,25050,25050,25000,1711
|
|
20230628,140300,6334814450,25050,25000,25050,25000,2265
|
|
20230628,140200,6278124450,25000,25000,25000,24950,2045
|
|
20230628,140100,6227006550,25000,25000,25000,24950,1660
|
|
20230628,140000,6185520450,24950,24950,25000,24950,1594
|
|
20230628,135900,6145685800,25000,24950,25000,24950,1293
|
|
20230628,135800,6113364800,25000,25000,25050,25000,3988
|
|
20230628,135700,6013619600,25050,25000,25050,25000,15349
|
|
20230628,135600,5629855300,25000,24950,25000,24900,1671
|
|
20230628,135500,5588109250,24950,24950,25000,24950,1424
|
|
20230628,135400,5552510100,25000,25000,25000,24950,1018
|
|
20230628,135300,5527071350,24950,24950,25000,24950,1308
|
|
20230628,135200,5494399400,24950,24950,25000,24950,2130
|
|
20230628,135100,5441219600,24950,24950,25000,24900,1105
|
|
20230628,135000,5413628800,24950,24950,25000,24950,1017
|
|
20230628,134900,5388252350,25000,24950,25000,24950,2640
|
|
20230628,134800,5322334150,24950,24950,24950,24900,1488
|
|
20230628,134700,5285219250,24950,24950,24950,24900,1142
|
|
20230628,134600,5256726450,24950,24950,24950,24900,1226
|
|
20230628,134500,5226138800,24950,24950,24950,24900,1422
|
|
20230628,134400,5190661750,24950,24950,24950,24950,1095
|
|
20230628,134300,5163341500,24900,24900,24900,24850,2059
|
|
20230628,134200,5112073400,24900,24900,24900,24850,1001
|
|
20230628,134100,5087148750,24850,24850,24900,24850,1358
|
|
20230628,134000,5053335900,24850,24850,24900,24750,1490
|
|
20230628,133900,5016330100,24900,24850,24900,24850,744
|
|
20230628,133800,4997806650,24850,24850,24900,24850,640
|
|
20230628,133700,4981894050,24800,24850,24900,24800,1070
|
|
20230628,133600,4955327400,24900,24850,24900,24850,215
|
|
20230628,133500,4949974750,24900,24850,24900,24850,434
|
|
20230628,133400,4939185600,24900,24850,24900,24850,774
|
|
20230628,133300,4919949600,24850,24850,24850,24850,239
|
|
20230628,133200,4914010450,24850,24850,24850,24800,351
|
|
20230628,133100,4905288450,24850,24800,24850,24800,361
|
|
20230628,133000,4896319000,24750,24800,24800,24750,662
|
|
20230628,132900,4879901500,24800,24800,24800,24750,260
|
|
20230628,132800,4873453950,24800,24750,24800,24750,752
|
|
20230628,132700,4854822950,24750,24750,24800,24750,332
|
|
20230628,132600,4846597100,24750,24750,24800,24750,246
|
|
20230628,132500,4840498350,24750,24750,24800,24750,512
|
|
20230628,132400,4827809500,24850,24750,24850,24700,202
|
|
20230628,132300,4822799750,24800,24750,24850,24750,697
|
|
20230628,132200,4805515250,24750,24800,24800,24750,744
|
|
20230628,132100,4787081650,24800,24750,24850,24750,219
|
|
20230628,132000,4781648350,24850,24850,24850,24700,1136
|
|
20230628,131900,4753505500,24750,24800,24850,24750,411
|
|
20230628,131800,4743301750,24800,24900,24900,24700,806
|
|
20230628,131700,4723317300,24800,24900,24900,24800,309
|
|
20230628,131600,4715635600,24900,24850,24900,24800,760
|
|
20230628,131500,4696748150,24850,24850,24850,24800,336
|
|
20230628,131400,4688406700,24850,24800,24850,24800,371
|
|
20230628,131300,4679197450,24850,24850,24900,24850,798
|
|
20230628,131200,4659356250,24850,24800,24850,24800,206
|
|
20230628,131100,4654237250,24850,24850,24850,24850,233
|
|
20230628,131000,4648447200,24800,24800,24850,24800,419
|
|
20230628,130900,4638037200,24850,24800,24850,24800,667
|
|
20230628,130800,4621468200,24800,24800,24850,24800,254
|
|
20230628,130700,4615157400,24850,24850,24900,24750,655
|
|
20230628,130600,4598902800,24850,24900,24900,24800,422
|
|
20230628,130500,4588417900,24850,24850,24900,24800,623
|
|
20230628,130400,4572932800,24900,24800,24900,24800,407
|
|
20230628,130300,4562813550,24750,24800,24850,24750,252
|
|
20230628,130200,4556559450,24800,24900,24900,24700,2869
|
|
20230628,130100,4485353550,24900,24900,24900,24850,440
|
|
20230628,130000,4474404700,24850,24850,24900,24850,500
|
|
20230628,125900,4461969100,24900,24900,24950,24850,654
|
|
20230628,125800,4445689700,24950,24900,24950,24850,1502
|
|
20230628,125700,4408311200,24950,24900,24950,24850,553
|
|
20230628,125600,4394537400,24900,24900,24900,24850,337
|
|
20230628,125500,4386152350,24900,24900,24950,24850,820
|
|
20230628,125400,4365730100,24950,24900,24950,24900,706
|
|
20230628,125300,4348143400,24950,24900,24950,24850,478
|
|
20230628,125200,4336226550,24900,24900,24950,24850,458
|
|
20230628,125100,4324817100,24900,24900,24950,24850,276
|
|
20230628,125000,4317944050,24900,24900,24950,24850,435
|
|
20230628,124900,4307102150,24950,24900,24950,24900,5134
|
|
20230628,124800,4179248250,24950,24900,24950,24900,1052
|
|
20230628,124700,4153041650,24900,24900,24900,24850,1197
|
|
20230628,124600,4123236750,24900,24850,24900,24850,214
|
|
20230628,124500,4117909300,24900,24850,24900,24850,350
|
|
20230628,124400,4109197950,24900,24900,24900,24850,1080
|
|
20230628,124300,4082306250,24900,24900,24900,24850,410
|
|
20230628,124200,4072097550,24900,24900,24900,24850,3582
|
|
20230628,124100,3982914700,24850,24850,24900,24850,503
|
|
20230628,124000,3970395100,24850,24900,24900,24800,663
|
|
20230628,123900,3953913100,24900,24900,24900,24800,278
|
|
20230628,123800,3947000850,24850,24850,24900,24800,450
|
|
20230628,123700,3935818400,24850,24850,24850,24850,260
|
|
20230628,123600,3929357400,24800,24850,24850,24800,240
|
|
20230628,123500,3923393700,24850,24800,24850,24800,369
|
|
20230628,123400,3914224550,24800,24850,24850,24800,874
|
|
20230628,123300,3892534250,24850,24850,24850,24800,686
|
|
20230628,123200,3875487950,24800,24850,24850,24800,411
|
|
20230628,123100,3865278250,24850,24850,24850,24850,284
|
|
20230628,123000,3858220850,24850,24900,24900,24850,800
|
|
20230628,122900,3838330500,24900,24850,24900,24850,2668
|
|
20230628,122800,3772000450,24850,24850,24850,24800,553
|
|
20230628,122700,3758266600,24850,24850,24850,24800,363
|
|
20230628,122600,3749249300,24850,24800,24850,24800,1146
|
|
20230628,122500,3720771550,24850,24850,24850,24850,278
|
|
20230628,122400,3713863250,24850,24850,24850,24800,467
|
|
20230628,122300,3702260300,24850,24850,24850,24800,496
|
|
20230628,122200,3689935250,24850,24850,24850,24800,868
|
|
20230628,122100,3668366750,24850,24850,24850,24800,243
|
|
20230628,122000,3662328550,24850,24800,24850,24800,377
|
|
20230628,121900,3652961250,24800,24850,24850,24800,687
|
|
20230628,121800,3635890550,24800,24850,24850,24800,216
|
|
20230628,121700,3630523300,24800,24850,24850,24800,400
|
|
20230628,121600,3620584500,24850,24800,24850,24800,275
|
|
20230628,121500,3613751900,24800,24800,24850,24800,399
|
|
20230628,121400,3603844950,24800,24800,24850,24800,404
|
|
20230628,121300,3593809350,24800,24850,24850,24800,342
|
|
20230628,121200,3585318750,24800,24850,24850,24800,193
|
|
20230628,121100,3580523450,24850,24800,24850,24750,830
|
|
20230628,121000,3559903400,24850,24750,24850,24750,411
|
|
20230628,120900,3549700900,24800,24750,24850,24750,310
|
|
20230628,120800,3542008950,24800,24800,24850,24800,892
|
|
20230628,120700,3519855900,24800,24800,24850,24750,270
|
|
20230628,120600,3513159350,24750,24750,24850,24750,458
|
|
20230628,120500,3501811300,24800,24800,24800,24750,401
|
|
20230628,120400,3491866800,24800,24800,24800,24750,683
|
|
20230628,120300,3474928650,24800,24800,24800,24750,330
|
|
20230628,120200,3466749750,24750,24800,24800,24750,489
|
|
20230628,120100,3454628300,24800,24800,24800,24750,602
|
|
20230628,120000,3439700800,24800,24800,24800,24750,314
|
|
20230628,115900,3431913850,24800,24800,24800,24750,388
|
|
20230628,115800,3422292050,24800,24800,24800,24750,220
|
|
20230628,115700,3416836300,24800,24750,24800,24750,705
|
|
20230628,115600,3399352400,24800,24800,24800,24750,406
|
|
20230628,115500,3389284800,24800,24750,24800,24750,281
|
|
20230628,115400,3382318800,24800,24800,24800,24750,498
|
|
20230628,115300,3369971650,24800,24750,24800,24750,807
|
|
20230628,115200,3349960350,24750,24800,24800,24750,346
|
|
20230628,115100,3341380850,24800,24800,24800,24750,258
|
|
20230628,115000,3334983400,24800,24800,24800,24750,819
|
|
20230628,114900,3314673250,24800,24800,24800,24750,414
|
|
20230628,114800,3304416650,24800,24800,24800,24750,805
|
|
20230628,114700,3284452950,24800,24800,24800,24750,1819
|
|
20230628,114600,3239364900,24750,24750,24800,24750,359
|
|
20230628,114500,3230468800,24800,24750,24800,24750,187
|
|
20230628,114400,3225835000,24750,24750,24750,24700,403
|
|
20230628,114300,3215861900,24750,24750,24750,24700,711
|
|
20230628,114200,3198264950,24750,24750,24800,24700,471
|
|
20230628,114100,3186600850,24800,24800,24800,24750,405
|
|
20230628,114000,3176557300,24800,24750,24800,24750,266
|
|
20230628,113900,3169964000,24750,24750,24800,24750,714
|
|
20230628,113800,3152265950,24800,24750,24800,24750,378
|
|
20230628,113700,3142895350,24750,24800,24800,24700,237
|
|
20230628,113600,3137020850,24800,24750,24800,24700,436
|
|
20230628,113500,3126230950,24750,24700,24800,24650,689
|
|
20230628,113400,3109178250,24700,24800,24800,24650,929
|
|
20230628,113300,3086191100,24800,24800,24800,24750,329
|
|
20230628,113200,3078032250,24800,24750,24800,24700,953
|
|
20230628,113100,3054434300,24750,24750,24750,24700,193
|
|
20230628,113000,3049657750,24750,24700,24750,24700,239
|
|
20230628,112900,3043742850,24750,24700,24750,24700,607
|
|
20230628,112800,3028719850,24750,24750,24750,24750,591
|
|
20230628,112700,3014092600,24750,24700,24750,24650,339
|
|
20230628,112600,3005709100,24700,24750,24750,24700,591
|
|
20230628,112500,2991093550,24750,24700,24750,24700,1393
|
|
20230628,112400,2956659000,24750,24750,24750,24700,268
|
|
20230628,112300,2950026250,24750,24750,24750,24700,827
|
|
20230628,112200,2929578600,24700,24700,24750,24700,427
|
|
20230628,112100,2919029250,24700,24700,24700,24650,790
|
|
20230628,112000,2899522750,24700,24700,24700,24650,401
|
|
20230628,111900,2889618400,24700,24700,24700,24650,529
|
|
20230628,111800,2876558750,24700,24650,24700,24650,234
|
|
20230628,111700,2870779200,24700,24700,24700,24650,788
|
|
20230628,111600,2851315650,24700,24650,24700,24650,215
|
|
20230628,111500,2846005800,24700,24700,24700,24650,258
|
|
20230628,111400,2839633500,24700,24650,24700,24650,656
|
|
20230628,111300,2823446900,24650,24700,24700,24650,264
|
|
20230628,111200,2816933000,24700,24700,24700,24600,618
|
|
20230628,111100,2801691350,24700,24750,24750,24700,1423
|
|
20230628,111000,2766524100,24750,24750,24750,24700,664
|
|
20230628,110900,2750090400,24750,24700,24750,24700,250
|
|
20230628,110800,2743903750,24750,24700,24750,24700,431
|
|
20230628,110700,2733239000,24750,24700,24750,24700,1114
|
|
20230628,110600,2705692800,24750,24700,24750,24700,333
|
|
20230628,110500,2697451150,24700,24700,24750,24700,360
|
|
20230628,110400,2688541450,24750,24750,24750,24700,229
|
|
20230628,110300,2682873950,24750,24700,24750,24700,514
|
|
20230628,110200,2670166000,24700,24750,24750,24700,447
|
|
20230628,110100,2659105350,24750,24750,24750,24700,353
|
|
20230628,110000,2650370850,24750,24700,24750,24700,243
|
|
20230628,105900,2644356900,24750,24700,24750,24650,1349
|
|
20230628,105800,2611009650,24700,24750,24750,24650,360
|
|
20230628,105700,2602114700,24750,24750,24750,24700,519
|
|
20230628,105600,2589279450,24750,24650,24750,24650,1263
|
|
20230628,105500,2558062400,24700,24600,24700,24600,761
|
|
20230628,105400,2539303600,24650,24650,24650,24600,712
|
|
20230628,105300,2521779150,24650,24650,24700,24600,797
|
|
20230628,105200,2502135200,24650,24650,24700,24650,2169
|
|
20230628,105100,2448636900,24700,24650,24700,24650,326
|
|
20230628,105000,2440591450,24700,24700,24700,24650,536
|
|
20230628,104900,2427352800,24700,24650,24700,24650,724
|
|
20230628,104800,2409501600,24650,24750,24750,24650,941
|
|
20230628,104700,2386294600,24700,24750,24750,24700,2117
|
|
20230628,104600,2333966800,24700,24750,24800,24700,940
|
|
20230628,104500,2310710250,24750,24800,24800,24700,1319
|
|
20230628,104400,2278032400,24800,24800,24800,24700,880
|
|
20230628,104300,2256241450,24750,24800,24800,24750,385
|
|
20230628,104200,2246700700,24800,24750,24800,24750,209
|
|
20230628,104100,2241519000,24800,24750,24800,24750,1132
|
|
20230628,104000,2213459900,24750,24750,24800,24750,197
|
|
20230628,103900,2208574600,24800,24800,24800,24700,1130
|
|
20230628,103800,2180595850,24800,24800,24800,24750,740
|
|
20230628,103700,2162243900,24750,24800,24800,24750,294
|
|
20230628,103600,2154953800,24800,24800,24800,24750,399
|
|
20230628,103500,2145069850,24750,24750,24800,24700,839
|
|
20230628,103400,2124291100,24800,24750,24800,24750,384
|
|
20230628,103300,2114782650,24700,24700,24750,24700,336
|
|
20230628,103200,2106467550,24700,24700,24750,24700,476
|
|
20230628,103100,2094691700,24750,24700,24750,24700,801
|
|
20230628,103000,2074885250,24700,24700,24750,24650,525
|
|
20230628,102900,2061910900,24700,24750,24750,24650,1501
|
|
20230628,102800,2024823550,24750,24750,24800,24700,236
|
|
20230628,102700,2018979000,24750,24750,24750,24700,967
|
|
20230628,102600,1995058750,24750,24700,24750,24700,1353
|
|
20230628,102500,1961572300,24750,24750,24750,24700,374
|
|
20230628,102400,1952315950,24750,24800,24800,24700,211
|
|
20230628,102300,1947093900,24800,24750,24800,24700,1622
|
|
20230628,102200,1906925850,24750,24750,24750,24700,3136
|
|
20230628,102100,1829310000,24700,24700,24750,24700,185
|
|
20230628,102000,1824731850,24700,24650,24700,24650,1233
|
|
20230628,101900,1794280500,24700,24600,24700,24600,101
|
|
20230628,101800,1791789250,24600,24700,24700,24550,1115
|
|
20230628,101700,1764341650,24700,24700,24700,24650,718
|
|
20230628,101600,1746612250,24750,24700,24750,24700,435
|
|
20230628,101500,1735864350,24750,24700,24750,24700,278
|
|
20230628,101400,1728984100,24750,24700,24750,24700,959
|
|
20230628,101300,1705249350,24700,24700,24750,24700,952
|
|
20230628,101200,1681717800,24650,24750,24750,24650,335
|
|
20230628,101100,1673438500,24750,24700,24750,24700,261
|
|
20230628,101000,1666988600,24650,24650,24750,24650,796
|
|
20230628,100900,1647333550,24650,24750,24750,24650,1013
|
|
20230628,100800,1622286950,24750,24750,24750,24700,700
|
|
20230628,100700,1604979700,24750,24700,24750,24650,397
|
|
20230628,100600,1595162500,24700,24600,24700,24600,7532
|
|
20230628,100500,1409261700,24650,24650,24650,24600,573
|
|
20230628,100400,1395137750,24650,24650,24650,24600,210
|
|
20230628,100300,1389961450,24650,24650,24650,24650,138
|
|
20230628,100200,1386559750,24650,24550,24650,24550,328
|
|
20230628,100100,1378485300,24600,24550,24600,24550,131
|
|
20230628,100000,1375262750,24600,24650,24650,24600,1049
|
|
20230628,095900,1349451300,24600,24600,24650,24600,195
|
|
20230628,095800,1344648350,24650,24650,24650,24600,675
|
|
20230628,095700,1328009650,24650,24650,24650,24600,46
|
|
20230628,095600,1326876800,24650,24600,24650,24600,281
|
|
20230628,095500,1319950500,24600,24600,24600,24550,1180
|
|
20230628,095400,1290923150,24600,24600,24600,24550,241
|
|
20230628,095300,1284997200,24600,24600,24600,24550,186
|
|
20230628,095200,1280422150,24550,24600,24600,24550,418
|
|
20230628,095100,1270139450,24600,24600,24600,24550,843
|
|
20230628,095000,1249414150,24550,24550,24600,24550,85
|
|
20230628,094900,1247323650,24600,24600,24600,24550,126
|
|
20230628,094800,1244224600,24600,24550,24600,24550,211
|
|
20230628,094700,1239039050,24550,24550,24600,24550,166
|
|
20230628,094600,1234956000,24500,24500,24650,24450,6657
|
|
20230628,094500,1071643800,24550,24550,24550,24500,309
|
|
20230628,094400,1064057950,24550,24450,24550,24450,5392
|
|
20230628,094300,931944950,24450,24400,24450,24400,2386
|
|
20230628,094200,873635350,24400,24350,24400,24350,215
|
|
20230628,094100,868389800,24400,24350,24400,24350,171
|
|
20230628,094000,864223750,24300,24200,24400,24200,554
|
|
20230628,093900,850716200,24250,24350,24400,24250,4478
|
|
20230628,093800,741996350,24350,24350,24400,24350,313
|
|
20230628,093700,734360200,24350,24250,24350,24250,577
|
|
20230628,093600,720330500,24300,24250,24300,24250,25
|
|
20230628,093500,719723150,24300,24250,24300,24250,110
|
|
20230628,093400,717050550,24300,24250,24300,24250,106
|
|
20230628,093300,714475550,24250,24250,24300,24200,302
|
|
20230628,093200,707158650,24250,24300,24350,24250,258
|
|
20230628,093100,700894600,24250,24300,24300,24250,457
|
|
20230628,093000,689808250,24300,24250,24300,24250,371
|
|
20230628,092900,680806600,24250,24300,24400,24250,273
|
|
20230628,092800,674169000,24350,24300,24350,24250,537
|
|
20230628,092700,661117150,24300,24350,24350,24300,366
|
|
20230628,092600,652211200,24400,24250,24400,24200,1639
|
|
20230628,092500,612386750,24250,24350,24350,24250,493
|
|
20230628,092400,600416000,24350,24400,24400,24300,2687
|
|
20230628,092300,534937250,24400,24450,24450,24400,1269
|
|
20230628,092200,503910350,24450,24400,24450,24350,723
|
|
20230628,092100,486250450,24400,24200,24400,24200,5482
|
|
20230628,092000,352879400,24250,24250,24250,24250,102
|
|
20230628,091900,350405900,24200,24200,24200,24200,862
|
|
20230628,091800,329545500,24200,24200,24250,24200,219
|
|
20230628,091700,324245450,24250,24250,24250,24200,63
|
|
20230628,091600,322718500,24250,24250,24250,24250,666
|
|
20230628,091500,306568000,24250,24200,24250,24200,1055
|
|
20230628,091400,280986750,24200,24200,24200,24200,73
|
|
20230628,091300,279220150,24200,24200,24250,24200,138
|
|
20230628,091200,275878400,24200,24150,24200,24150,242
|
|
20230628,091100,270033200,24150,24250,24250,24150,165
|
|
20230628,091000,266038800,24200,24250,24300,24200,421
|
|
20230628,090900,255841200,24250,24250,24300,24250,409
|
|
20230628,090800,245921900,24300,24200,24300,24200,1608
|
|
20230628,090700,206952100,24200,24050,24200,24050,172
|
|
20230628,090600,202808700,24050,24050,24200,24000,257
|
|
20230628,090500,196634300,24050,24000,24100,23900,3794
|
|
20230628,090400,105649150,24000,24050,24050,24000,612
|
|
20230628,090300,90951000,24050,24100,24150,24050,633
|
|
20230628,090200,75714550,24100,24150,24150,24100,511
|
|
20230628,090100,63389450,24150,24200,24200,24150,318
|
|
20230628,090000,55698450,24300,24250,24300,24150,2298
|