577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183400,9545273150,25000,25000,25000,25000,4722
|
|
20230725,183300,9545273150,25000,25000,25000,25000,0
|
|
20230725,183200,9545273150,25000,25000,25000,25000,0
|
|
20230725,183100,9545273150,25000,25000,25000,25000,0
|
|
20230725,183000,9545273150,25000,25000,25000,25000,0
|
|
20230725,182900,9545273150,25000,25000,25000,25000,0
|
|
20230725,182800,9545273150,25000,25000,25000,25000,0
|
|
20230725,182700,9545273150,25000,25000,25000,25000,0
|
|
20230725,182600,9545273150,25000,25000,25000,25000,0
|
|
20230725,182500,9545273150,25000,25000,25000,25000,0
|
|
20230725,182400,9545273150,25000,25000,25000,25000,0
|
|
20230725,182300,9545273150,25000,25000,25000,25000,0
|
|
20230725,182200,9545273150,25000,25000,25000,25000,0
|
|
20230725,182100,9545273150,25000,25000,25000,25000,0
|
|
20230725,182000,9545273150,25000,25000,25000,25000,0
|
|
20230725,181900,9545273150,25000,25000,25000,25000,0
|
|
20230725,181800,9545273150,25000,25000,25000,25000,0
|
|
20230725,181700,9545273150,25000,25000,25000,25000,0
|
|
20230725,181600,9545273150,25000,25000,25000,25000,0
|
|
20230725,181500,9545273150,25000,25000,25000,25000,0
|
|
20230725,181400,9545273150,25000,25000,25000,25000,0
|
|
20230725,181300,9545273150,25000,25000,25000,25000,0
|
|
20230725,181200,9545273150,25000,25000,25000,25000,0
|
|
20230725,181100,9545273150,25000,25000,25000,25000,0
|
|
20230725,181000,9545273150,25000,25000,25000,25000,0
|
|
20230725,180900,9545273150,25000,25000,25000,25000,0
|
|
20230725,180800,9545273150,25000,25000,25000,25000,0
|
|
20230725,180700,9545273150,25000,25000,25000,25000,0
|
|
20230725,180600,9545273150,25000,25000,25000,25000,0
|
|
20230725,180500,9545273150,25000,25000,25000,25000,0
|
|
20230725,180400,9545273150,25000,25000,25000,25000,4722
|
|
20230725,180300,9545273150,25000,25000,25000,25000,0
|
|
20230725,180200,9545273150,25000,25000,25000,25000,0
|
|
20230725,180100,9545273150,25000,25000,25000,25000,0
|
|
20230725,180000,9545273150,25000,25000,25000,25000,0
|
|
20230725,175900,9545273150,25000,25000,25000,25000,0
|
|
20230725,175800,9545273150,25000,25000,25000,25000,0
|
|
20230725,175700,9545273150,25000,25000,25000,25000,0
|
|
20230725,175600,9545273150,25000,25000,25000,25000,0
|
|
20230725,175500,9545273150,25000,25000,25000,25000,0
|
|
20230725,175400,9545273150,25000,25000,25000,25000,0
|
|
20230725,175300,9545273150,25000,25000,25000,25000,0
|
|
20230725,175200,9545273150,25000,25000,25000,25000,0
|
|
20230725,175100,9545273150,25000,25000,25000,25000,0
|
|
20230725,175000,9545273150,25000,25000,25000,25000,0
|
|
20230725,174900,9545273150,25000,25000,25000,25000,0
|
|
20230725,174800,9545273150,25000,25000,25000,25000,0
|
|
20230725,174700,9545273150,25000,25000,25000,25000,0
|
|
20230725,174600,9545273150,25000,25000,25000,25000,0
|
|
20230725,174500,9545273150,25000,25000,25000,25000,0
|
|
20230725,174400,9545273150,25000,25000,25000,25000,0
|
|
20230725,174300,9545273150,25000,25000,25000,25000,0
|
|
20230725,174200,9545273150,25000,25000,25000,25000,0
|
|
20230725,174100,9545273150,25000,25000,25000,25000,0
|
|
20230725,174000,9545273150,25000,25000,25000,25000,0
|
|
20230725,173900,9545273150,25000,25000,25000,25000,0
|
|
20230725,173800,9545273150,25000,25000,25000,25000,0
|
|
20230725,173700,9545273150,25000,25000,25000,25000,0
|
|
20230725,173600,9545273150,25000,25000,25000,25000,0
|
|
20230725,173500,9545273150,25000,25000,25000,25000,0
|
|
20230725,173400,9545273150,25000,25000,25000,25000,4722
|
|
20230725,173300,9545273150,25000,25000,25000,25000,0
|
|
20230725,173200,9545273150,25000,25000,25000,25000,0
|
|
20230725,173100,9545273150,25000,25000,25000,25000,0
|
|
20230725,173000,9545273150,25000,25000,25000,25000,0
|
|
20230725,172900,9545273150,25000,25000,25000,25000,0
|
|
20230725,172800,9545273150,25000,25000,25000,25000,0
|
|
20230725,172700,9545273150,25000,25000,25000,25000,0
|
|
20230725,172600,9545273150,25000,25000,25000,25000,0
|
|
20230725,172500,9545273150,25000,25000,25000,25000,0
|
|
20230725,172400,9545273150,25000,25000,25000,25000,0
|
|
20230725,172300,9545273150,25000,25000,25000,25000,0
|
|
20230725,172200,9545273150,25000,25000,25000,25000,0
|
|
20230725,172100,9545273150,25000,25000,25000,25000,0
|
|
20230725,172000,9545273150,25000,25000,25000,25000,0
|
|
20230725,171900,9545273150,25000,25000,25000,25000,0
|
|
20230725,171800,9545273150,25000,25000,25000,25000,0
|
|
20230725,171700,9545273150,25000,25000,25000,25000,0
|
|
20230725,171600,9545273150,25000,25000,25000,25000,0
|
|
20230725,171500,9545273150,25000,25000,25000,25000,0
|
|
20230725,171400,9545273150,25000,25000,25000,25000,0
|
|
20230725,171300,9545273150,25000,25000,25000,25000,0
|
|
20230725,171200,9545273150,25000,25000,25000,25000,0
|
|
20230725,171100,9545273150,25000,25000,25000,25000,0
|
|
20230725,171000,9545273150,25000,25000,25000,25000,0
|
|
20230725,170900,9545273150,25000,25000,25000,25000,0
|
|
20230725,170800,9545273150,25000,25000,25000,25000,0
|
|
20230725,170700,9545273150,25000,25000,25000,25000,0
|
|
20230725,170600,9545273150,25000,25000,25000,25000,0
|
|
20230725,170500,9545273150,25000,25000,25000,25000,0
|
|
20230725,170400,9545273150,25000,25000,25000,25000,4722
|
|
20230725,170300,9545273150,25000,25000,25000,25000,0
|
|
20230725,170200,9545273150,25000,25000,25000,25000,0
|
|
20230725,170100,9545273150,25000,25000,25000,25000,0
|
|
20230725,170000,9545273150,25000,25000,25000,25000,0
|
|
20230725,165900,9545273150,25000,25000,25000,25000,0
|
|
20230725,165800,9545273150,25000,25000,25000,25000,0
|
|
20230725,165700,9545273150,25000,25000,25000,25000,0
|
|
20230725,165600,9545273150,25000,25000,25000,25000,0
|
|
20230725,165500,9545273150,25000,25000,25000,25000,0
|
|
20230725,165400,9545273150,25000,25000,25000,25000,0
|
|
20230725,165300,9545273150,25000,25000,25000,25000,0
|
|
20230725,165200,9545273150,25000,25000,25000,25000,0
|
|
20230725,165100,9545273150,25000,25000,25000,25000,0
|
|
20230725,165000,9545273150,25000,25000,25000,25000,0
|
|
20230725,164900,9545273150,25000,25000,25000,25000,0
|
|
20230725,164800,9545273150,25000,25000,25000,25000,0
|
|
20230725,164700,9545273150,25000,25000,25000,25000,0
|
|
20230725,164600,9545273150,25000,25000,25000,25000,0
|
|
20230725,164500,9545273150,25000,25000,25000,25000,0
|
|
20230725,164400,9545273150,25000,25000,25000,25000,0
|
|
20230725,164300,9545273150,25000,25000,25000,25000,0
|
|
20230725,164200,9545273150,25000,25000,25000,25000,0
|
|
20230725,164100,9545273150,25000,25000,25000,25000,0
|
|
20230725,164000,9545273150,25000,25000,25000,25000,0
|
|
20230725,163900,9545273150,25000,25000,25000,25000,0
|
|
20230725,163800,9545273150,25000,25000,25000,25000,0
|
|
20230725,163700,9545273150,25000,25000,25000,25000,0
|
|
20230725,163600,9545273150,25000,25000,25000,25000,0
|
|
20230725,163500,9545273150,25000,25000,25000,25000,0
|
|
20230725,163400,9545273150,25000,25000,25000,25000,4722
|
|
20230725,163300,9545273150,25000,25000,25000,25000,0
|
|
20230725,163200,9545273150,25000,25000,25000,25000,0
|
|
20230725,163100,9545273150,25000,25000,25000,25000,0
|
|
20230725,163000,9545273150,25000,25000,25000,25000,0
|
|
20230725,162900,9545273150,25000,25000,25000,25000,0
|
|
20230725,162800,9545273150,25000,25000,25000,25000,0
|
|
20230725,162700,9545273150,25000,25000,25000,25000,0
|
|
20230725,162600,9545273150,25000,25000,25000,25000,0
|
|
20230725,162500,9545273150,25000,25000,25000,25000,0
|
|
20230725,162400,9545273150,25000,25000,25000,25000,0
|
|
20230725,162300,9545273150,25000,25000,25000,25000,0
|
|
20230725,162200,9545273150,25000,25000,25000,25000,0
|
|
20230725,162100,9545273150,25000,25000,25000,25000,0
|
|
20230725,162000,9545273150,25000,25000,25000,25000,0
|
|
20230725,161900,9545273150,25000,25000,25000,25000,0
|
|
20230725,161800,9545273150,25000,25000,25000,25000,0
|
|
20230725,161700,9545273150,25000,25000,25000,25000,0
|
|
20230725,161600,9545273150,25000,25000,25000,25000,0
|
|
20230725,161500,9545273150,25000,25000,25000,25000,0
|
|
20230725,161400,9545273150,25000,25000,25000,25000,0
|
|
20230725,161300,9545273150,25000,25000,25000,25000,0
|
|
20230725,161200,9545273150,25000,25000,25000,25000,0
|
|
20230725,161100,9545273150,25000,25000,25000,25000,0
|
|
20230725,161000,9545273150,25000,25000,25000,25000,0
|
|
20230725,160900,9545273150,25000,25000,25000,25000,0
|
|
20230725,160800,9545273150,25000,25000,25000,25000,0
|
|
20230725,160700,9545273150,25000,25000,25000,25000,0
|
|
20230725,160600,9545273150,25000,25000,25000,25000,0
|
|
20230725,160500,9545273150,25000,25000,25000,25000,0
|
|
20230725,160400,9545273150,25000,25000,25000,25000,4722
|
|
20230725,160300,9545273150,25000,25000,25000,25000,0
|
|
20230725,160200,9545273150,25000,25000,25000,25000,0
|
|
20230725,160100,9545273150,25000,25000,25000,25000,0
|
|
20230725,160000,9545273150,25000,25000,25000,25000,0
|
|
20230725,155900,9545273150,25000,25000,25000,25000,0
|
|
20230725,155800,9545273150,25000,25000,25000,25000,0
|
|
20230725,155700,9545273150,25000,25000,25000,25000,0
|
|
20230725,155600,9545273150,25000,25000,25000,25000,0
|
|
20230725,155500,9545273150,25000,25000,25000,25000,0
|
|
20230725,155400,9545273150,25000,25000,25000,25000,0
|
|
20230725,155300,9545273150,25000,25000,25000,25000,0
|
|
20230725,155200,9545273150,25000,25000,25000,25000,0
|
|
20230725,155100,9545273150,25000,25000,25000,25000,0
|
|
20230725,155000,9545273150,25000,25000,25000,25000,0
|
|
20230725,154900,9545273150,25000,25000,25000,25000,0
|
|
20230725,154800,9545273150,25000,25000,25000,25000,0
|
|
20230725,154700,9545273150,25000,25000,25000,25000,0
|
|
20230725,154600,9545273150,25000,25000,25000,25000,0
|
|
20230725,154500,9545273150,25000,25000,25000,25000,0
|
|
20230725,154400,9545273150,25000,25000,25000,25000,0
|
|
20230725,154300,9545273150,25000,25000,25000,25000,0
|
|
20230725,154200,9545273150,25000,25000,25000,25000,0
|
|
20230725,154100,9545273150,25000,25000,25000,25000,0
|
|
20230725,154000,9545273150,25000,25000,25000,25000,0
|
|
20230725,153900,9545273150,25000,25000,25000,25000,0
|
|
20230725,153800,9545273150,25000,25000,25000,25000,0
|
|
20230725,153700,9545273150,25000,25000,25000,25000,0
|
|
20230725,153600,9545273150,25000,25000,25000,25000,0
|
|
20230725,153500,9545273150,25000,25000,25000,25000,0
|
|
20230725,153400,9545273150,25000,25000,25000,25000,4722
|
|
20230725,153300,9545273150,25000,25000,25000,25000,0
|
|
20230725,153200,9545273150,25000,25000,25000,25000,0
|
|
20230725,153100,9545273150,25000,25000,25000,25000,0
|
|
20230725,153000,9545273150,25000,25000,25000,25000,4722
|
|
20230725,152900,9427223150,24950,24950,24950,24950,0
|
|
20230725,152800,9427223150,24950,24950,24950,24950,0
|
|
20230725,152700,9427223150,24950,24950,24950,24950,0
|
|
20230725,152600,9427223150,24950,24950,24950,24950,0
|
|
20230725,152500,9427223150,24950,24950,24950,24950,0
|
|
20230725,152400,9427223150,24950,24950,24950,24950,0
|
|
20230725,152300,9427223150,24950,24950,24950,24950,0
|
|
20230725,152200,9427223150,24950,24950,24950,24950,0
|
|
20230725,152100,9427223150,24950,24950,24950,24950,0
|
|
20230725,152000,9427223150,24950,24950,24950,24950,0
|
|
20230725,151900,9427223150,24950,24900,24950,24850,471
|
|
20230725,151800,9415506150,24850,24950,24950,24850,666
|
|
20230725,151700,9398922250,24900,24950,24950,24900,352
|
|
20230725,151600,9390140300,24950,24950,24950,24900,743
|
|
20230725,151500,9371621800,24950,24900,24950,24900,1170
|
|
20230725,151400,9342463700,24850,24900,24900,24800,1605
|
|
20230725,151300,9302576650,24900,24850,24900,24850,129
|
|
20230725,151200,9299364900,24850,24900,24900,24850,371
|
|
20230725,151100,9290141100,24900,24900,24900,24900,470
|
|
20230725,151000,9278438100,24900,24850,24900,24850,349
|
|
20230725,150900,9269762450,24900,24900,24950,24850,325
|
|
20230725,150800,9261674750,24950,24950,24950,24900,1115
|
|
20230725,150700,9233909850,24950,24950,24950,24950,1055
|
|
20230725,150600,9207587600,25000,24950,25000,24950,190
|
|
20230725,150500,9202846550,25000,25000,25050,25000,808
|
|
20230725,150400,9182646450,25000,25000,25000,25000,61
|
|
20230725,150300,9181121450,24950,24950,24950,24950,250
|
|
20230725,150200,9174883950,24950,24950,24950,24950,173
|
|
20230725,150100,9170567600,24950,24950,25000,24950,715
|
|
20230725,150000,9152728300,24950,24950,24950,24950,391
|
|
20230725,145900,9142972850,24950,25000,25000,24950,1068
|
|
20230725,145800,9116309450,25000,25000,25000,25000,1012
|
|
20230725,145700,9091009450,25050,25050,25050,25050,4
|
|
20230725,145600,9090909250,24950,25000,25000,24950,451
|
|
20230725,145500,9079651300,25000,25100,25100,25000,669
|
|
20230725,145400,9062926200,25050,24950,25050,24950,339
|
|
20230725,145300,9054457200,24950,25050,25100,24950,1988
|
|
20230725,145200,9004766950,25050,25000,25050,25000,286
|
|
20230725,145100,8997610400,25000,25050,25050,25000,789
|
|
20230725,145000,8977865100,25050,25050,25050,25000,24
|
|
20230725,144900,8977264000,25050,25000,25050,25000,204
|
|
20230725,144800,8972163800,24950,25050,25050,24950,1133
|
|
20230725,144700,8943810250,25000,25000,25050,25000,441
|
|
20230725,144600,8932780200,24900,24950,25000,24900,1632
|
|
20230725,144500,8892124400,24900,24950,25000,24900,3451
|
|
20230725,144400,8805988600,24950,24850,24950,24850,1156
|
|
20230725,144300,8777159400,24850,24850,24850,24800,288
|
|
20230725,144200,8770007600,24850,24850,24850,24800,1328
|
|
20230725,144100,8737015150,24900,24900,24900,24850,961
|
|
20230725,144000,8713109300,24900,24950,24950,24900,178
|
|
20230725,143900,8708672650,24950,24950,24950,24950,31
|
|
20230725,143800,8707899200,24950,24950,24950,24900,1160
|
|
20230725,143700,8679010050,24950,25050,25050,24950,1235
|
|
20230725,143600,8648160350,25050,25000,25050,25000,30
|
|
20230725,143500,8647409850,25000,24950,25000,24950,538
|
|
20230725,143400,8633961500,24950,24900,24950,24900,688
|
|
20230725,143300,8616813250,24900,24900,24900,24900,115
|
|
20230725,143200,8613949750,24900,24900,24900,24900,0
|
|
20230725,143100,8613949750,24900,24900,24900,24850,42
|
|
20230725,143000,8612904450,24900,24850,24900,24850,549
|
|
20230725,142900,8599260300,24900,24900,24900,24900,605
|
|
20230725,142800,8584195800,24900,24950,25000,24900,1544
|
|
20230725,142700,8545671250,25000,25000,25000,25000,20
|
|
20230725,142600,8545171250,25000,25000,25000,25000,131
|
|
20230725,142500,8541896250,25000,25000,25050,25000,41
|
|
20230725,142400,8540871100,25000,25050,25050,25000,180
|
|
20230725,142300,8536370850,25050,25100,25100,25000,1101
|
|
20230725,142200,8508843200,25050,25100,25100,25050,213
|
|
20230725,142100,8503505300,25100,25000,25100,24950,531
|
|
20230725,142000,8490246750,25000,25100,25100,25000,216
|
|
20230725,141900,8484836600,25000,25150,25150,25000,2160
|
|
20230725,141800,8430809000,25150,25100,25150,25050,1022
|
|
20230725,141700,8405161900,25100,25100,25100,25100,145
|
|
20230725,141600,8401522400,25050,25050,25050,25050,157
|
|
20230725,141500,8397589550,25050,25050,25100,25050,414
|
|
20230725,141400,8387215200,25100,25100,25100,25050,1076
|
|
20230725,141300,8360258300,25100,25100,25100,25050,906
|
|
20230725,141200,8337549900,25100,25150,25200,25100,596
|
|
20230725,141100,8322572800,25150,25200,25200,25100,2570
|
|
20230725,141000,8257928500,25200,25250,25250,25200,131
|
|
20230725,140900,8254627150,25250,25200,25250,25200,209
|
|
20230725,140800,8249360050,25200,25250,25250,25200,1674
|
|
20230725,140700,8207156300,25200,25200,25250,25200,1094
|
|
20230725,140600,8179565050,25200,25200,25200,25200,660
|
|
20230725,140500,8162933050,25200,25200,25250,25200,704
|
|
20230725,140400,8145191700,25250,25250,25250,25200,2403
|
|
20230725,140300,8084518400,25250,25200,25250,25150,707
|
|
20230725,140200,8066697850,25200,25200,25200,25200,313
|
|
20230725,140100,8058810250,25200,25250,25250,25200,1750
|
|
20230725,140000,8014706050,25200,25150,25250,25150,2657
|
|
20230725,135900,7947747200,25200,25150,25250,25150,3791
|
|
20230725,135800,7852238150,25150,25100,25200,25100,1425
|
|
20230725,135700,7816394450,25100,25100,25150,25100,1533
|
|
20230725,135600,7777916100,25100,25100,25150,25050,6561
|
|
20230725,135500,7613201250,25050,25100,25150,25050,1801
|
|
20230725,135400,7568008600,25100,25150,25150,25100,1791
|
|
20230725,135300,7523039900,25150,25100,25200,25100,575
|
|
20230725,135200,7508589750,25100,25200,25200,25100,1476
|
|
20230725,135100,7471434300,25200,25200,25200,25200,1308
|
|
20230725,135000,7438472700,25200,25250,25300,25200,2211
|
|
20230725,134900,7382687200,25300,25300,25300,25250,3083
|
|
20230725,134800,7304758250,25300,25200,25300,25200,5162
|
|
20230725,134700,7174364050,25200,25250,25300,25100,4828
|
|
20230725,134600,7052526100,25250,25150,25250,25100,14775
|
|
20230725,134500,6680311350,25150,25100,25150,25100,2816
|
|
20230725,134400,6609535950,25150,25150,25200,25150,4777
|
|
20230725,134300,6489312000,25150,24950,25150,24950,19202
|
|
20230725,134200,6008309850,24950,24900,24950,24900,1142
|
|
20230725,134100,5979819450,24900,24900,24900,24900,1236
|
|
20230725,134000,5949043050,24900,24900,24900,24900,1092
|
|
20230725,133900,5921852250,24900,24900,24900,24900,2159
|
|
20230725,133800,5868093150,24900,24900,24900,24850,220
|
|
20230725,133700,5862615650,24900,24850,24900,24850,262
|
|
20230725,133600,5856096000,24850,24800,24850,24800,1502
|
|
20230725,133500,5818793700,24800,24800,24800,24800,201
|
|
20230725,133400,5813808900,24800,24850,24850,24800,406
|
|
20230725,133300,5803735100,24850,24800,24850,24750,1091
|
|
20230725,133200,5776685150,24800,24800,24800,24800,1312
|
|
20230725,133100,5744147550,24800,24800,24800,24800,0
|
|
20230725,133000,5744147550,24800,24750,24800,24750,567
|
|
20230725,132900,5730105800,24800,24750,24800,24750,265
|
|
20230725,132800,5723546650,24750,24750,24750,24750,14
|
|
20230725,132700,5723200150,24750,24700,24750,24700,737
|
|
20230725,132600,5704959450,24750,24750,24750,24750,642
|
|
20230725,132500,5689069950,24750,24800,24800,24750,394
|
|
20230725,132400,5679317400,24750,24750,24750,24750,112
|
|
20230725,132300,5676545400,24750,24750,24800,24750,151
|
|
20230725,132200,5672807650,24750,24800,24800,24700,309
|
|
20230725,132100,5665158450,24800,24750,24800,24700,260
|
|
20230725,132000,5658722800,24750,24750,24750,24700,93
|
|
20230725,131900,5656422400,24700,24700,24700,24700,84
|
|
20230725,131800,5654347600,24750,24750,24750,24750,183
|
|
20230725,131700,5649818350,24700,24700,24700,24700,93
|
|
20230725,131600,5647521250,24700,24700,24700,24700,2
|
|
20230725,131500,5647471850,24750,24700,24750,24700,61
|
|
20230725,131400,5645964900,24700,24700,24700,24700,125
|
|
20230725,131300,5642877400,24700,24700,24700,24700,68
|
|
20230725,131200,5641197800,24650,24650,24650,24650,123
|
|
20230725,131100,5638165850,24650,24650,24650,24650,0
|
|
20230725,131000,5638165850,24650,24650,24650,24650,5
|
|
20230725,130900,5638042600,24650,24650,24650,24650,15
|
|
20230725,130800,5637672850,24650,24650,24650,24650,214
|
|
20230725,130700,5632397750,24650,24700,24700,24650,229
|
|
20230725,130600,5626752150,24700,24700,24700,24700,186
|
|
20230725,130500,5622157950,24700,24700,24700,24700,120
|
|
20230725,130400,5619193950,24700,24700,24700,24650,79
|
|
20230725,130300,5617243150,24700,24700,24700,24700,1
|
|
20230725,130200,5617218450,24650,24650,24650,24650,0
|
|
20230725,130100,5617218450,24650,24650,24650,24650,14
|
|
20230725,130000,5616873350,24700,24700,24700,24700,2
|
|
20230725,125900,5616823950,24700,24700,24700,24700,2
|
|
20230725,125800,5616774550,24650,24650,24650,24650,51
|
|
20230725,125700,5615517400,24700,24700,24700,24700,20
|
|
20230725,125600,5615023400,24700,24700,24700,24700,13
|
|
20230725,125500,5614702300,24700,24650,24700,24650,2
|
|
20230725,125400,5614652950,24700,24650,24700,24600,111
|
|
20230725,125300,5611917200,24650,24600,24650,24600,167
|
|
20230725,125200,5607808900,24650,24650,24650,24650,110
|
|
20230725,125100,5605097400,24650,24650,24650,24650,429
|
|
20230725,125000,5594522550,24650,24650,24650,24650,38
|
|
20230725,124900,5593585850,24650,24700,24700,24650,560
|
|
20230725,124800,5579781450,24700,24700,24700,24700,40
|
|
20230725,124700,5578793450,24700,24700,24700,24700,5
|
|
20230725,124600,5578669950,24700,24600,24700,24600,179
|
|
20230725,124500,5574256650,24600,24650,24650,24600,285
|
|
20230725,124400,5567245150,24650,24650,24650,24650,45
|
|
20230725,124300,5566135900,24650,24650,24650,24600,1111
|
|
20230725,124200,5538795850,24650,24650,24650,24650,4
|
|
20230725,124100,5538697250,24700,24650,24700,24650,51
|
|
20230725,124000,5537440050,24700,24700,24700,24700,26
|
|
20230725,123900,5536797850,24650,24650,24650,24650,0
|
|
20230725,123800,5536797850,24650,24700,24700,24650,415
|
|
20230725,123700,5526567300,24700,24700,24700,24700,100
|
|
20230725,123600,5524097300,24750,24750,24750,24750,137
|
|
20230725,123500,5520706550,24700,24700,24700,24700,110
|
|
20230725,123400,5517989550,24700,24700,24700,24700,1
|
|
20230725,123300,5517964850,24700,24700,24700,24700,0
|
|
20230725,123200,5517964850,24700,24700,24700,24700,799
|
|
20230725,123100,5498229550,24700,24750,24750,24700,26
|
|
20230725,123000,5497586100,24750,24750,24750,24750,34
|
|
20230725,122900,5496744600,24700,24700,24700,24700,0
|
|
20230725,122800,5496744600,24700,24700,24700,24700,0
|
|
20230725,122700,5496744600,24700,24700,24700,24700,0
|
|
20230725,122600,5496744600,24700,24700,24700,24700,552
|
|
20230725,122500,5483110200,24700,24700,24700,24700,10
|
|
20230725,122400,5482863200,24700,24700,24700,24700,51
|
|
20230725,122300,5481603500,24700,24700,24700,24700,0
|
|
20230725,122200,5481603500,24700,24650,24700,24650,1764
|
|
20230725,122100,5438057700,24650,24650,24650,24650,0
|
|
20230725,122000,5438057700,24650,24600,24650,24600,987
|
|
20230725,121900,5413753900,24650,24650,24650,24650,103
|
|
20230725,121800,5411214950,24650,24700,24700,24650,6
|
|
20230725,121700,5411066850,24700,24650,24700,24650,11
|
|
20230725,121600,5410795650,24600,24700,24700,24600,35
|
|
20230725,121500,5409931750,24700,24700,24700,24650,195
|
|
20230725,121400,5405124600,24650,24650,24650,24650,116
|
|
20230725,121300,5402265200,24700,24700,24700,24650,107
|
|
20230725,121200,5399627450,24650,24650,24650,24650,598
|
|
20230725,121100,5384886750,24650,24700,24700,24650,1176
|
|
20230725,121000,5355898300,24750,24700,24750,24650,118
|
|
20230725,120900,5352985800,24700,24700,24700,24700,55
|
|
20230725,120800,5351627300,24700,24750,24750,24700,113
|
|
20230725,120700,5348836150,24700,24700,24750,24700,444
|
|
20230725,120600,5337869200,24750,24700,24750,24700,295
|
|
20230725,120500,5330577600,24700,24700,24700,24700,228
|
|
20230725,120400,5324946000,24700,24700,24700,24700,324
|
|
20230725,120300,5316943200,24700,24750,24750,24700,16
|
|
20230725,120200,5316547700,24700,24700,24700,24700,265
|
|
20230725,120100,5310002200,24750,24750,24750,24750,220
|
|
20230725,120000,5304557200,24750,24750,24750,24750,1
|
|
20230725,115900,5304532450,24750,24700,24750,24700,769
|
|
20230725,115800,5285537950,24700,24750,24750,24700,1976
|
|
20230725,115700,5236728200,24750,24750,24750,24750,54
|
|
20230725,115600,5235391700,24750,24750,24750,24750,67
|
|
20230725,115500,5233733450,24750,24750,24750,24750,10
|
|
20230725,115400,5233485950,24750,24750,24800,24750,775
|
|
20230725,115300,5214302650,24750,24700,24750,24700,132
|
|
20230725,115200,5211042150,24750,24700,24750,24700,505
|
|
20230725,115100,5198568400,24750,24800,24800,24750,141
|
|
20230725,115000,5195077200,24800,24800,24800,24800,11
|
|
20230725,114900,5194804400,24800,24800,24850,24750,409
|
|
20230725,114800,5184674350,24850,24800,24850,24800,117
|
|
20230725,114700,5181772600,24800,24800,24800,24800,619
|
|
20230725,114600,5166421400,24800,24750,24800,24750,136
|
|
20230725,114500,5163055000,24750,24750,24800,24750,187
|
|
20230725,114400,5158426500,24800,24750,24800,24750,891
|
|
20230725,114300,5136373250,24750,24650,24750,24650,2043
|
|
20230725,114200,5085921050,24650,24650,24650,24650,1137
|
|
20230725,114100,5057894000,24650,24650,24650,24650,76
|
|
20230725,114000,5056020600,24650,24600,24650,24600,102
|
|
20230725,113900,5053511300,24600,24650,24650,24600,55
|
|
20230725,113800,5052157800,24650,24650,24650,24600,807
|
|
20230725,113700,5032279650,24650,24650,24650,24650,1303
|
|
20230725,113600,5000160700,24700,24700,24700,24650,36
|
|
20230725,113500,4999272200,24700,24700,24700,24650,63
|
|
20230725,113400,4997717350,24700,24700,24700,24700,436
|
|
20230725,113300,4986948150,24700,24700,24700,24700,0
|
|
20230725,113200,4986948150,24700,24650,24700,24600,1250
|
|
20230725,113100,4956138050,24650,24650,24650,24650,721
|
|
20230725,113000,4938365400,24600,24650,24650,24600,250
|
|
20230725,112900,4932210400,24650,24650,24650,24600,344
|
|
20230725,112800,4923731800,24650,24650,24650,24650,248
|
|
20230725,112700,4917618600,24700,24700,24700,24700,1
|
|
20230725,112600,4917593900,24600,24650,24650,24600,478
|
|
20230725,112500,4905812500,24600,24650,24650,24600,429
|
|
20230725,112400,4895254300,24650,24650,24650,24650,110
|
|
20230725,112300,4892542800,24650,24650,24650,24650,105
|
|
20230725,112200,4889954550,24650,24650,24650,24650,109
|
|
20230725,112100,4887267700,24650,24650,24650,24650,101
|
|
20230725,112000,4884778050,24650,24650,24650,24650,44
|
|
20230725,111900,4883693450,24650,24600,24650,24600,62
|
|
20230725,111800,4882165650,24600,24600,24600,24600,945
|
|
20230725,111700,4858918650,24650,24650,24650,24650,50
|
|
20230725,111600,4857686150,24650,24650,24650,24600,238
|
|
20230725,111500,4851830250,24650,24700,24700,24650,146
|
|
20230725,111400,4848231300,24600,24700,24700,24600,1846
|
|
20230725,111300,4802819150,24650,24700,24700,24650,30
|
|
20230725,111200,4802078650,24700,24650,24700,24600,441
|
|
20230725,111100,4791214000,24650,24650,24650,24650,165
|
|
20230725,111000,4787146750,24650,24650,24700,24650,220
|
|
20230725,110900,4781723650,24700,24650,24750,24650,299
|
|
20230725,110800,4774333250,24700,24700,24700,24700,230
|
|
20230725,110700,4768652250,24700,24650,24700,24650,502
|
|
20230725,110600,4756276200,24750,24650,24750,24650,2625
|
|
20230725,110500,4691569850,24650,24800,24800,24650,1666
|
|
20230725,110400,4650417650,24800,24750,24800,24750,20
|
|
20230725,110300,4649922550,24750,24750,24750,24750,71
|
|
20230725,110200,4648165300,24700,24700,24700,24700,133
|
|
20230725,110100,4644880200,24700,24700,24700,24700,506
|
|
20230725,110000,4632382000,24750,24700,24750,24700,205
|
|
20230725,105900,4627317700,24700,24700,24750,24700,1543
|
|
20230725,105800,4589204500,24700,24700,24700,24700,353
|
|
20230725,105700,4580485400,24650,24700,24700,24650,980
|
|
20230725,105600,4556280300,24700,24700,24700,24700,171
|
|
20230725,105500,4552056600,24750,24700,24750,24700,1798
|
|
20230725,105400,4507638650,24750,24750,24750,24750,300
|
|
20230725,105300,4500213650,24700,24750,24750,24700,92
|
|
20230725,105200,4497938400,24750,24750,24750,24750,444
|
|
20230725,105100,4486949400,24750,24800,24850,24750,841
|
|
20230725,105000,4466133800,24800,24800,24800,24800,358
|
|
20230725,104900,4457255400,24900,24900,24900,24850,617
|
|
20230725,104800,4441904600,24900,24950,24950,24900,13
|
|
20230725,104700,4441580350,24950,24950,24950,24950,91
|
|
20230725,104600,4439309900,24950,24900,24950,24900,590
|
|
20230725,104500,4424612950,24950,24950,24950,24950,2
|
|
20230725,104400,4424563050,24850,24950,24950,24850,1257
|
|
20230725,104300,4393326400,24900,24900,24950,24900,648
|
|
20230725,104200,4377178350,24900,24850,24900,24850,18
|
|
20230725,104100,4376730950,24900,24850,24900,24850,2011
|
|
20230725,104000,4326746700,24800,24800,24850,24800,771
|
|
20230725,103900,4307608050,24800,24800,24800,24800,840
|
|
20230725,103800,4286776050,24800,24800,24800,24800,10
|
|
20230725,103700,4286528050,24800,24800,24800,24800,1
|
|
20230725,103600,4286503250,24850,24850,24850,24800,56
|
|
20230725,103500,4285111900,24800,24850,24850,24800,36
|
|
20230725,103400,4284218200,24850,24800,24850,24800,292
|
|
20230725,103300,4276966500,24800,24750,24850,24750,80
|
|
20230725,103200,4274986350,24850,24800,24850,24750,295
|
|
20230725,103100,4267673750,24800,24750,24800,24750,1547
|
|
20230725,103000,4229358350,24750,24850,24850,24750,2286
|
|
20230725,102900,4172711650,24850,24850,24900,24750,1153
|
|
20230725,102800,4144091600,24850,24800,24900,24800,1158
|
|
20230725,102700,4115317700,24800,24850,24850,24800,1389
|
|
20230725,102600,4080819850,24850,24800,24850,24800,309
|
|
20230725,102500,4073146750,24800,24850,24850,24800,317
|
|
20230725,102400,4065284300,24850,24800,24850,24800,52
|
|
20230725,102300,4063992150,24800,24800,24800,24800,148
|
|
20230725,102200,4060321750,24800,24750,24800,24750,473
|
|
20230725,102100,4048599000,24750,24750,24750,24750,250
|
|
20230725,102000,4042411500,24800,24750,24800,24750,816
|
|
20230725,101900,4022215000,24800,24750,24800,24750,95
|
|
20230725,101800,4019862500,24800,24750,24800,24750,101
|
|
20230725,101700,4017360700,24800,24750,24800,24750,605
|
|
20230725,101600,4002368100,24750,24800,24800,24750,509
|
|
20230725,101500,3989770300,24750,24800,24800,24750,417
|
|
20230725,101400,3979432500,24750,24750,24750,24700,1181
|
|
20230725,101300,3950203050,24700,24700,24700,24650,942
|
|
20230725,101200,3926935700,24650,24650,24650,24650,27
|
|
20230725,101100,3926270150,24700,24750,24750,24700,258
|
|
20230725,101000,3919897500,24750,24700,24750,24700,1320
|
|
20230725,100900,3887257050,24700,24700,24700,24650,688
|
|
20230725,100800,3870274750,24700,24700,24700,24700,26
|
|
20230725,100700,3869632550,24700,24750,24750,24700,1394
|
|
20230725,100600,3835199550,24750,24800,24800,24750,1084
|
|
20230725,100500,3808370400,24750,24750,24750,24750,569
|
|
20230725,100400,3794287650,24700,24800,24800,24700,3790
|
|
20230725,100300,3700426450,24850,24900,24900,24850,1176
|
|
20230725,100200,3671202650,24900,24900,24900,24900,454
|
|
20230725,100100,3659898050,24900,24900,24950,24900,160
|
|
20230725,100000,3655914000,24900,24950,24950,24850,3123
|
|
20230725,095900,3578117000,25000,25000,25050,25000,758
|
|
20230725,095800,3559166500,25050,25050,25050,25050,848
|
|
20230725,095700,3537924100,25050,25100,25100,25050,905
|
|
20230725,095600,3515233200,25100,25000,25100,25000,981
|
|
20230725,095500,3490657600,25000,25100,25100,25000,540
|
|
20230725,095400,3477133300,25100,25050,25100,25050,63
|
|
20230725,095300,3475554750,25050,24950,25050,24950,4687
|
|
20230725,095200,3358355700,25000,24950,25000,24950,532
|
|
20230725,095100,3345082250,24950,24950,24950,24900,326
|
|
20230725,095000,3336954750,24950,24950,25000,24950,889
|
|
20230725,094900,3314774150,25000,25000,25000,24950,578
|
|
20230725,094800,3300351800,25000,25000,25000,24950,718
|
|
20230725,094700,3282406650,25000,25000,25050,24950,934
|
|
20230725,094600,3259057350,24950,24950,24950,24950,808
|
|
20230725,094500,3238897750,24950,24950,24950,24900,1089
|
|
20230725,094400,3211748850,24950,24950,25000,24900,527
|
|
20230725,094300,3198595100,25000,25000,25050,24950,2831
|
|
20230725,094200,3127811850,25100,25150,25200,25050,4244
|
|
20230725,094100,3021239400,25150,24950,25150,24950,11382
|
|
20230725,094000,2736470300,24950,24900,25000,24900,2563
|
|
20230725,093900,2672520100,24900,24850,24950,24850,2415
|
|
20230725,093800,2612333550,24850,24800,24850,24800,1510
|
|
20230725,093700,2574863050,24750,24800,24850,24750,1001
|
|
20230725,093600,2550040500,24750,24750,24800,24750,286
|
|
20230725,093500,2542961650,24700,24550,24700,24550,1360
|
|
20230725,093400,2509429700,24550,24600,24600,24550,1693
|
|
20230725,093300,2467805100,24650,24650,24700,24600,1878
|
|
20230725,093200,2421557050,24650,24700,24700,24650,57
|
|
20230725,093100,2420149350,24650,24700,24700,24650,68
|
|
20230725,093000,2418472850,24600,24650,24700,24600,966
|
|
20230725,092900,2394707200,24650,24650,24700,24650,2314
|
|
20230725,092800,2337641100,24650,24700,24700,24650,1020
|
|
20230725,092700,2312472400,24700,24650,24700,24650,1214
|
|
20230725,092600,2282496300,24650,24650,24700,24650,985
|
|
20230725,092500,2258182600,24650,24700,24750,24650,360
|
|
20230725,092400,2249294200,24750,24750,24800,24700,2444
|
|
20230725,092300,2188884000,24750,24750,24750,24750,702
|
|
20230725,092200,2171509500,24700,24650,24700,24600,1649
|
|
20230725,092100,2130825200,24600,24600,24650,24550,598
|
|
20230725,092000,2116123800,24600,24700,24700,24600,3639
|
|
20230725,091900,2026505400,24700,24750,24750,24650,5230
|
|
20230725,091800,1897297200,24750,24700,24750,24700,3311
|
|
20230725,091700,1815426000,24700,24750,24750,24700,836
|
|
20230725,091600,1794745000,24750,24750,24800,24700,937
|
|
20230725,091500,1771550650,24750,24850,24850,24700,9800
|
|
20230725,091400,1528685100,24850,24900,24900,24800,6772
|
|
20230725,091300,1360280500,24900,24950,24950,24900,1385
|
|
20230725,091200,1325775050,24950,25000,25050,24900,3219
|
|
20230725,091100,1245383450,25000,24950,25050,24900,1556
|
|
20230725,091000,1206495700,25000,25000,25050,24900,2296
|
|
20230725,090900,1149128350,25000,25050,25050,25000,629
|
|
20230725,090800,1133374150,25100,25000,25100,24950,5031
|
|
20230725,090700,1007387800,25000,25000,25050,24950,5360
|
|
20230725,090600,873295400,24950,25000,25000,24950,3494
|
|
20230725,090500,785974200,25050,25050,25050,25000,3484
|
|
20230725,090400,698739150,25050,25150,25150,25000,5771
|
|
20230725,090300,553984800,25150,25050,25200,25050,5430
|
|
20230725,090200,417506200,25100,25050,25100,25050,2401
|
|
20230725,090100,357310950,25100,24950,25150,24950,5140
|
|
20230725,090000,228617000,24950,25150,25150,24800,8147
|