626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192300,4694218850,25000,25000,25000,25000,2546
|
|
20230619,192200,4694218850,25000,25000,25000,25000,0
|
|
20230619,192100,4694218850,25000,25000,25000,25000,0
|
|
20230619,192000,4694218850,25000,25000,25000,25000,0
|
|
20230619,191900,4694218850,25000,25000,25000,25000,0
|
|
20230619,191800,4694218850,25000,25000,25000,25000,0
|
|
20230619,191700,4694218850,25000,25000,25000,25000,0
|
|
20230619,191600,4694218850,25000,25000,25000,25000,0
|
|
20230619,191500,4694218850,25000,25000,25000,25000,0
|
|
20230619,191400,4694218850,25000,25000,25000,25000,0
|
|
20230619,191300,4694218850,25000,25000,25000,25000,0
|
|
20230619,191200,4694218850,25000,25000,25000,25000,0
|
|
20230619,191100,4694218850,25000,25000,25000,25000,0
|
|
20230619,191000,4694218850,25000,25000,25000,25000,0
|
|
20230619,190900,4694218850,25000,25000,25000,25000,0
|
|
20230619,190800,4694218850,25000,25000,25000,25000,0
|
|
20230619,190700,4694218850,25000,25000,25000,25000,0
|
|
20230619,190600,4694218850,25000,25000,25000,25000,0
|
|
20230619,190500,4694218850,25000,25000,25000,25000,0
|
|
20230619,190400,4694218850,25000,25000,25000,25000,0
|
|
20230619,190300,4694218850,25000,25000,25000,25000,0
|
|
20230619,190200,4694218850,25000,25000,25000,25000,0
|
|
20230619,190100,4694218850,25000,25000,25000,25000,0
|
|
20230619,190000,4694218850,25000,25000,25000,25000,0
|
|
20230619,185900,4694218850,25000,25000,25000,25000,0
|
|
20230619,185800,4694218850,25000,25000,25000,25000,0
|
|
20230619,185700,4694218850,25000,25000,25000,25000,0
|
|
20230619,185600,4694218850,25000,25000,25000,25000,0
|
|
20230619,185500,4694218850,25000,25000,25000,25000,0
|
|
20230619,185400,4694218850,25000,25000,25000,25000,0
|
|
20230619,185300,4694218850,25000,25000,25000,25000,2546
|
|
20230619,185200,4694218850,25000,25000,25000,25000,0
|
|
20230619,185100,4694218850,25000,25000,25000,25000,0
|
|
20230619,185000,4694218850,25000,25000,25000,25000,0
|
|
20230619,184900,4694218850,25000,25000,25000,25000,0
|
|
20230619,184800,4694218850,25000,25000,25000,25000,0
|
|
20230619,184700,4694218850,25000,25000,25000,25000,0
|
|
20230619,184600,4694218850,25000,25000,25000,25000,0
|
|
20230619,184500,4694218850,25000,25000,25000,25000,0
|
|
20230619,184400,4694218850,25000,25000,25000,25000,0
|
|
20230619,184300,4694218850,25000,25000,25000,25000,0
|
|
20230619,184200,4694218850,25000,25000,25000,25000,0
|
|
20230619,184100,4694218850,25000,25000,25000,25000,0
|
|
20230619,184000,4694218850,25000,25000,25000,25000,0
|
|
20230619,183900,4694218850,25000,25000,25000,25000,0
|
|
20230619,183800,4694218850,25000,25000,25000,25000,0
|
|
20230619,183700,4694218850,25000,25000,25000,25000,0
|
|
20230619,183600,4694218850,25000,25000,25000,25000,0
|
|
20230619,183500,4694218850,25000,25000,25000,25000,0
|
|
20230619,183400,4694218850,25000,25000,25000,25000,0
|
|
20230619,183300,4694218850,25000,25000,25000,25000,0
|
|
20230619,183200,4694218850,25000,25000,25000,25000,0
|
|
20230619,183100,4694218850,25000,25000,25000,25000,0
|
|
20230619,183000,4694218850,25000,25000,25000,25000,0
|
|
20230619,182900,4694218850,25000,25000,25000,25000,0
|
|
20230619,182800,4694218850,25000,25000,25000,25000,0
|
|
20230619,182700,4694218850,25000,25000,25000,25000,0
|
|
20230619,182600,4694218850,25000,25000,25000,25000,0
|
|
20230619,182500,4694218850,25000,25000,25000,25000,0
|
|
20230619,182400,4694218850,25000,25000,25000,25000,0
|
|
20230619,182300,4694218850,25000,25000,25000,25000,2546
|
|
20230619,182200,4694218850,25000,25000,25000,25000,0
|
|
20230619,182100,4694218850,25000,25000,25000,25000,0
|
|
20230619,182000,4694218850,25000,25000,25000,25000,0
|
|
20230619,181900,4694218850,25000,25000,25000,25000,0
|
|
20230619,181800,4694218850,25000,25000,25000,25000,0
|
|
20230619,181700,4694218850,25000,25000,25000,25000,0
|
|
20230619,181600,4694218850,25000,25000,25000,25000,0
|
|
20230619,181500,4694218850,25000,25000,25000,25000,0
|
|
20230619,181400,4694218850,25000,25000,25000,25000,0
|
|
20230619,181300,4694218850,25000,25000,25000,25000,0
|
|
20230619,181200,4694218850,25000,25000,25000,25000,0
|
|
20230619,181100,4694218850,25000,25000,25000,25000,0
|
|
20230619,181000,4694218850,25000,25000,25000,25000,0
|
|
20230619,180900,4694218850,25000,25000,25000,25000,0
|
|
20230619,180800,4694218850,25000,25000,25000,25000,0
|
|
20230619,180700,4694218850,25000,25000,25000,25000,0
|
|
20230619,180600,4694218850,25000,25000,25000,25000,0
|
|
20230619,180500,4694218850,25000,25000,25000,25000,0
|
|
20230619,180400,4694218850,25000,25000,25000,25000,0
|
|
20230619,180300,4694218850,25000,25000,25000,25000,0
|
|
20230619,180200,4694218850,25000,25000,25000,25000,0
|
|
20230619,180100,4694218850,25000,25000,25000,25000,0
|
|
20230619,180000,4694218850,25000,25000,25000,25000,0
|
|
20230619,175900,4694218850,25000,25000,25000,25000,0
|
|
20230619,175800,4694218850,25000,25000,25000,25000,0
|
|
20230619,175700,4694218850,25000,25000,25000,25000,0
|
|
20230619,175600,4694218850,25000,25000,25000,25000,0
|
|
20230619,175500,4694218850,25000,25000,25000,25000,0
|
|
20230619,175400,4694218850,25000,25000,25000,25000,0
|
|
20230619,175300,4694218850,25000,25000,25000,25000,2546
|
|
20230619,175200,4694218850,25000,25000,25000,25000,0
|
|
20230619,175100,4694218850,25000,25000,25000,25000,0
|
|
20230619,175000,4694218850,25000,25000,25000,25000,0
|
|
20230619,174900,4694218850,25000,25000,25000,25000,0
|
|
20230619,174800,4694218850,25000,25000,25000,25000,0
|
|
20230619,174700,4694218850,25000,25000,25000,25000,0
|
|
20230619,174600,4694218850,25000,25000,25000,25000,0
|
|
20230619,174500,4694218850,25000,25000,25000,25000,0
|
|
20230619,174400,4694218850,25000,25000,25000,25000,0
|
|
20230619,174300,4694218850,25000,25000,25000,25000,0
|
|
20230619,174200,4694218850,25000,25000,25000,25000,0
|
|
20230619,174100,4694218850,25000,25000,25000,25000,0
|
|
20230619,174000,4694218850,25000,25000,25000,25000,0
|
|
20230619,173900,4694218850,25000,25000,25000,25000,0
|
|
20230619,173800,4694218850,25000,25000,25000,25000,0
|
|
20230619,173700,4694218850,25000,25000,25000,25000,0
|
|
20230619,173600,4694218850,25000,25000,25000,25000,0
|
|
20230619,173500,4694218850,25000,25000,25000,25000,0
|
|
20230619,173400,4694218850,25000,25000,25000,25000,0
|
|
20230619,173300,4694218850,25000,25000,25000,25000,0
|
|
20230619,173200,4694218850,25000,25000,25000,25000,0
|
|
20230619,173100,4694218850,25000,25000,25000,25000,0
|
|
20230619,173000,4694218850,25000,25000,25000,25000,0
|
|
20230619,172900,4694218850,25000,25000,25000,25000,0
|
|
20230619,172800,4694218850,25000,25000,25000,25000,0
|
|
20230619,172700,4694218850,25000,25000,25000,25000,0
|
|
20230619,172600,4694218850,25000,25000,25000,25000,0
|
|
20230619,172500,4694218850,25000,25000,25000,25000,0
|
|
20230619,172400,4694218850,25000,25000,25000,25000,0
|
|
20230619,172300,4694218850,25000,25000,25000,25000,2546
|
|
20230619,172200,4694218850,25000,25000,25000,25000,0
|
|
20230619,172100,4694218850,25000,25000,25000,25000,0
|
|
20230619,172000,4694218850,25000,25000,25000,25000,0
|
|
20230619,171900,4694218850,25000,25000,25000,25000,0
|
|
20230619,171800,4694218850,25000,25000,25000,25000,0
|
|
20230619,171700,4694218850,25000,25000,25000,25000,0
|
|
20230619,171600,4694218850,25000,25000,25000,25000,0
|
|
20230619,171500,4694218850,25000,25000,25000,25000,0
|
|
20230619,171400,4694218850,25000,25000,25000,25000,0
|
|
20230619,171300,4694218850,25000,25000,25000,25000,0
|
|
20230619,171200,4694218850,25000,25000,25000,25000,0
|
|
20230619,171100,4694218850,25000,25000,25000,25000,0
|
|
20230619,171000,4694218850,25000,25000,25000,25000,0
|
|
20230619,170900,4694218850,25000,25000,25000,25000,0
|
|
20230619,170800,4694218850,25000,25000,25000,25000,0
|
|
20230619,170700,4694218850,25000,25000,25000,25000,0
|
|
20230619,170600,4694218850,25000,25000,25000,25000,0
|
|
20230619,170500,4694218850,25000,25000,25000,25000,0
|
|
20230619,170400,4694218850,25000,25000,25000,25000,0
|
|
20230619,170300,4694218850,25000,25000,25000,25000,0
|
|
20230619,170200,4694218850,25000,25000,25000,25000,0
|
|
20230619,170100,4694218850,25000,25000,25000,25000,0
|
|
20230619,170000,4694218850,25000,25000,25000,25000,0
|
|
20230619,165900,4694218850,25000,25000,25000,25000,0
|
|
20230619,165800,4694218850,25000,25000,25000,25000,0
|
|
20230619,165700,4694218850,25000,25000,25000,25000,0
|
|
20230619,165600,4694218850,25000,25000,25000,25000,0
|
|
20230619,165500,4694218850,25000,25000,25000,25000,0
|
|
20230619,165400,4694218850,25000,25000,25000,25000,0
|
|
20230619,165300,4694218850,25000,25000,25000,25000,2546
|
|
20230619,165200,4694218850,25000,25000,25000,25000,0
|
|
20230619,165100,4694218850,25000,25000,25000,25000,0
|
|
20230619,165000,4694218850,25000,25000,25000,25000,0
|
|
20230619,164900,4694218850,25000,25000,25000,25000,0
|
|
20230619,164800,4694218850,25000,25000,25000,25000,0
|
|
20230619,164700,4694218850,25000,25000,25000,25000,0
|
|
20230619,164600,4694218850,25000,25000,25000,25000,0
|
|
20230619,164500,4694218850,25000,25000,25000,25000,0
|
|
20230619,164400,4694218850,25000,25000,25000,25000,0
|
|
20230619,164300,4694218850,25000,25000,25000,25000,0
|
|
20230619,164200,4694218850,25000,25000,25000,25000,0
|
|
20230619,164100,4694218850,25000,25000,25000,25000,0
|
|
20230619,164000,4694218850,25000,25000,25000,25000,0
|
|
20230619,163900,4694218850,25000,25000,25000,25000,0
|
|
20230619,163800,4694218850,25000,25000,25000,25000,0
|
|
20230619,163700,4694218850,25000,25000,25000,25000,0
|
|
20230619,163600,4694218850,25000,25000,25000,25000,0
|
|
20230619,163500,4694218850,25000,25000,25000,25000,0
|
|
20230619,163400,4694218850,25000,25000,25000,25000,0
|
|
20230619,163300,4694218850,25000,25000,25000,25000,0
|
|
20230619,163200,4694218850,25000,25000,25000,25000,0
|
|
20230619,163100,4694218850,25000,25000,25000,25000,0
|
|
20230619,163000,4694218850,25000,25000,25000,25000,0
|
|
20230619,162900,4694218850,25000,25000,25000,25000,0
|
|
20230619,162800,4694218850,25000,25000,25000,25000,0
|
|
20230619,162700,4694218850,25000,25000,25000,25000,0
|
|
20230619,162600,4694218850,25000,25000,25000,25000,0
|
|
20230619,162500,4694218850,25000,25000,25000,25000,0
|
|
20230619,162400,4694218850,25000,25000,25000,25000,0
|
|
20230619,162300,4694218850,25000,25000,25000,25000,2546
|
|
20230619,162200,4694218850,25000,25000,25000,25000,0
|
|
20230619,162100,4694218850,25000,25000,25000,25000,0
|
|
20230619,162000,4694218850,25000,25000,25000,25000,0
|
|
20230619,161900,4694218850,25000,25000,25000,25000,0
|
|
20230619,161800,4694218850,25000,25000,25000,25000,0
|
|
20230619,161700,4694218850,25000,25000,25000,25000,0
|
|
20230619,161600,4694218850,25000,25000,25000,25000,0
|
|
20230619,161500,4694218850,25000,25000,25000,25000,0
|
|
20230619,161400,4694218850,25000,25000,25000,25000,0
|
|
20230619,161300,4694218850,25000,25000,25000,25000,0
|
|
20230619,161200,4694218850,25000,25000,25000,25000,0
|
|
20230619,161100,4694218850,25000,25000,25000,25000,0
|
|
20230619,161000,4694218850,25000,25000,25000,25000,0
|
|
20230619,160900,4694218850,25000,25000,25000,25000,0
|
|
20230619,160800,4694218850,25000,25000,25000,25000,0
|
|
20230619,160700,4694218850,25000,25000,25000,25000,0
|
|
20230619,160600,4694218850,25000,25000,25000,25000,0
|
|
20230619,160500,4694218850,25000,25000,25000,25000,0
|
|
20230619,160400,4694218850,25000,25000,25000,25000,0
|
|
20230619,160300,4694218850,25000,25000,25000,25000,0
|
|
20230619,160200,4694218850,25000,25000,25000,25000,0
|
|
20230619,160100,4694218850,25000,25000,25000,25000,0
|
|
20230619,160000,4694218850,25000,25000,25000,25000,0
|
|
20230619,155900,4694218850,25000,25000,25000,25000,0
|
|
20230619,155800,4694218850,25000,25000,25000,25000,0
|
|
20230619,155700,4694218850,25000,25000,25000,25000,0
|
|
20230619,155600,4694218850,25000,25000,25000,25000,0
|
|
20230619,155500,4694218850,25000,25000,25000,25000,0
|
|
20230619,155400,4694218850,25000,25000,25000,25000,0
|
|
20230619,155300,4694218850,25000,25000,25000,25000,2546
|
|
20230619,155200,4694218850,25000,25000,25000,25000,0
|
|
20230619,155100,4694218850,25000,25000,25000,25000,0
|
|
20230619,155000,4694218850,25000,25000,25000,25000,0
|
|
20230619,154900,4694218850,25000,25000,25000,25000,0
|
|
20230619,154800,4694218850,25000,25000,25000,25000,0
|
|
20230619,154700,4694218850,25000,25000,25000,25000,0
|
|
20230619,154600,4694218850,25000,25000,25000,25000,0
|
|
20230619,154500,4694218850,25000,25000,25000,25000,0
|
|
20230619,154400,4694218850,25000,25000,25000,25000,0
|
|
20230619,154300,4694218850,25000,25000,25000,25000,0
|
|
20230619,154200,4694218850,25000,25000,25000,25000,0
|
|
20230619,154100,4694218850,25000,25000,25000,25000,0
|
|
20230619,154000,4694218850,25000,25000,25000,25000,0
|
|
20230619,153900,4694218850,25000,25000,25000,25000,0
|
|
20230619,153800,4694218850,25000,25000,25000,25000,0
|
|
20230619,153700,4694218850,25000,25000,25000,25000,0
|
|
20230619,153600,4694218850,25000,25000,25000,25000,0
|
|
20230619,153500,4694218850,25000,25000,25000,25000,0
|
|
20230619,153400,4694218850,25000,25000,25000,25000,0
|
|
20230619,153300,4694218850,25000,25000,25000,25000,0
|
|
20230619,153200,4694218850,25000,25000,25000,25000,0
|
|
20230619,153100,4694218850,25000,25000,25000,25000,0
|
|
20230619,153000,4694218850,25000,25000,25000,25000,2546
|
|
20230619,152900,4630568850,24850,24850,24850,24850,0
|
|
20230619,152800,4630568850,24850,24850,24850,24850,0
|
|
20230619,152700,4630568850,24850,24850,24850,24850,0
|
|
20230619,152600,4630568850,24850,24850,24850,24850,0
|
|
20230619,152500,4630568850,24850,24850,24850,24850,0
|
|
20230619,152400,4630568850,24850,24850,24850,24850,0
|
|
20230619,152300,4630568850,24850,24850,24850,24850,0
|
|
20230619,152200,4630568850,24850,24850,24850,24850,0
|
|
20230619,152100,4630568850,24850,24850,24850,24850,0
|
|
20230619,152000,4630568850,24850,24850,24850,24850,0
|
|
20230619,151900,4630568850,24850,24850,24850,24800,1403
|
|
20230619,151800,4595754000,24850,24850,24850,24850,171
|
|
20230619,151700,4591504650,24850,24900,24900,24850,101
|
|
20230619,151600,4588994750,24900,24950,24950,24900,451
|
|
20230619,151500,4577761750,24900,24900,24950,24900,205
|
|
20230619,151400,4572655250,24950,24950,25000,24950,295
|
|
20230619,151300,4565294950,24950,24950,25000,24950,121
|
|
20230619,151200,4562274900,24950,25000,25000,24950,163
|
|
20230619,151100,4558202500,24950,24950,24950,24950,229
|
|
20230619,151000,4552488950,24950,24900,24950,24900,188
|
|
20230619,150900,4547800250,24950,24900,24950,24900,124
|
|
20230619,150800,4544711950,24900,24900,24900,24850,44
|
|
20230619,150700,4543618300,24850,24850,24850,24850,62
|
|
20230619,150600,4542077600,24850,24950,25000,24850,39
|
|
20230619,150500,4541104350,24950,24900,24950,24900,164
|
|
20230619,150400,4537017700,24900,24900,24900,24900,106
|
|
20230619,150300,4534378300,24900,24900,24900,24900,0
|
|
20230619,150200,4534378300,24900,24900,24950,24900,63
|
|
20230619,150100,4532808900,24850,24850,24850,24850,32
|
|
20230619,150000,4532013700,24900,24900,24900,24900,321
|
|
20230619,145900,4524020800,24850,24900,24900,24850,84
|
|
20230619,145800,4521932700,24900,24900,24900,24900,86
|
|
20230619,145700,4519791300,24900,24900,24900,24900,52
|
|
20230619,145600,4518496500,24900,24950,25000,24750,5122
|
|
20230619,145500,4391521100,25000,24950,25000,24950,17
|
|
20230619,145400,4391096250,24950,24900,24950,24900,243
|
|
20230619,145300,4385035050,25000,25000,25000,25000,1
|
|
20230619,145200,4385010050,24900,24900,24900,24900,75
|
|
20230619,145100,4383142550,24900,24950,25000,24850,3388
|
|
20230619,145000,4298879950,24950,24950,25000,24950,49
|
|
20230619,144900,4297655750,24950,25000,25000,24950,53
|
|
20230619,144800,4296333000,25000,24950,25000,24900,55
|
|
20230619,144700,4294960100,24950,24900,24950,24900,414
|
|
20230619,144600,4284640800,24950,24950,25000,24900,73
|
|
20230619,144500,4282821900,24950,24950,24950,24950,8
|
|
20230619,144400,4282622300,25000,24950,25000,24950,92
|
|
20230619,144300,4280324950,24900,24900,24900,24900,284
|
|
20230619,144200,4273253350,25000,24950,25000,24950,323
|
|
20230619,144100,4265192350,25000,24950,25000,24950,19
|
|
20230619,144000,4264717600,24950,25000,25000,24950,92
|
|
20230619,143900,4262417900,25000,24950,25000,24950,44
|
|
20230619,143800,4261319900,25000,25000,25000,25000,9
|
|
20230619,143700,4261094900,25000,24950,25000,24950,180
|
|
20230619,143600,4256603150,25000,24950,25000,24950,447
|
|
20230619,143500,4245447400,24950,24950,24950,24950,54
|
|
20230619,143400,4244100100,24950,25000,25000,24950,30
|
|
20230619,143300,4243350900,25000,24950,25000,24950,116
|
|
20230619,143200,4240451800,24950,24950,24950,24950,1
|
|
20230619,143100,4240426850,24950,24950,24950,24950,35
|
|
20230619,143000,4239553600,24950,25000,25000,24950,77
|
|
20230619,142900,4237629600,25000,25000,25000,25000,61
|
|
20230619,142800,4236104600,24950,24950,24950,24950,54
|
|
20230619,142700,4234757300,24950,24950,24950,24900,187
|
|
20230619,142600,4230098700,24900,24950,24950,24900,156
|
|
20230619,142500,4226213500,24950,24950,25000,24950,567
|
|
20230619,142400,4212063750,25000,25000,25000,25000,0
|
|
20230619,142300,4212063750,25000,25000,25000,25000,38
|
|
20230619,142200,4211113750,25000,25000,25050,25000,487
|
|
20230619,142100,4198935700,25000,25000,25000,25000,380
|
|
20230619,142000,4189435700,25000,25000,25000,25000,185
|
|
20230619,141900,4184810700,25000,24950,25000,24950,22
|
|
20230619,141800,4184261100,24950,24950,24950,24950,62
|
|
20230619,141700,4182714200,24950,24900,24950,24900,25
|
|
20230619,141600,4182091150,24950,24900,24950,24900,97
|
|
20230619,141500,4179671450,24950,25000,25000,24950,273
|
|
20230619,141400,4172857050,25000,25000,25000,25000,1
|
|
20230619,141300,4172832050,24950,25000,25000,24950,102
|
|
20230619,141200,4170282150,25000,25000,25000,25000,19
|
|
20230619,141100,4169807150,24900,25000,25000,24900,77
|
|
20230619,141000,4167883450,25000,25000,25000,25000,56
|
|
20230619,140900,4166483450,25000,25000,25000,25000,24
|
|
20230619,140800,4165883450,24950,25050,25050,24950,379
|
|
20230619,140700,4156408800,25050,25050,25050,25050,61
|
|
20230619,140600,4154880750,25050,25050,25050,25050,0
|
|
20230619,140500,4154880750,25050,25000,25050,24950,234
|
|
20230619,140400,4149040050,25000,25000,25050,25000,715
|
|
20230619,140300,4131161950,25000,25050,25050,25000,112
|
|
20230619,140200,4128360750,25050,25050,25100,25050,456
|
|
20230619,140100,4116937250,25100,25050,25100,25050,14
|
|
20230619,140000,4116586050,25050,25050,25100,25050,69
|
|
20230619,135900,4114854550,25100,25050,25100,25050,38
|
|
20230619,135800,4113901450,25100,25100,25100,25100,60
|
|
20230619,135700,4112395450,25100,25100,25100,25050,101
|
|
20230619,135600,4109860750,25100,25050,25100,25050,36
|
|
20230619,135500,4108957500,25050,25050,25100,25050,117
|
|
20230619,135400,4106021400,25100,25050,25100,25000,63
|
|
20230619,135300,4104443700,25050,25100,25100,25050,176
|
|
20230619,135200,4100030750,25100,25100,25100,25100,211
|
|
20230619,135100,4094734650,25100,25100,25150,25050,413
|
|
20230619,135000,4084373950,25100,24950,25100,24950,1394
|
|
20230619,134900,4049455450,24950,24950,25000,24950,116
|
|
20230619,134800,4046555700,25000,24950,25000,24950,17
|
|
20230619,134700,4046131350,24950,25000,25000,24950,11
|
|
20230619,134600,4045856850,25000,24900,25000,24850,70
|
|
20230619,134500,4044107850,24900,24900,24950,24900,206
|
|
20230619,134400,4038972650,24950,24950,25000,24850,762
|
|
20230619,134300,4020001700,25000,25000,25000,25000,120
|
|
20230619,134200,4017001700,25000,24950,25000,24950,106
|
|
20230619,134100,4014352700,24950,25000,25000,24950,5
|
|
20230619,134000,4014227800,25000,24950,25000,24900,329
|
|
20230619,133900,4006032800,24900,24900,24950,24900,296
|
|
20230619,133800,3998650150,24900,24950,24950,24900,91
|
|
20230619,133700,3996380200,24950,24950,24950,24900,183
|
|
20230619,133600,3991819200,24900,25000,25000,24900,189
|
|
20230619,133500,3987106650,25000,24900,25000,24900,228
|
|
20230619,133400,3981409400,24950,24950,24950,24950,387
|
|
20230619,133300,3971753750,24950,24950,25000,24950,133
|
|
20230619,133200,3968432150,25000,25000,25000,25000,103
|
|
20230619,133100,3965857150,25050,25000,25050,25000,149
|
|
20230619,133000,3962129100,25000,25100,25100,25000,17
|
|
20230619,132900,3961702700,25050,25050,25050,25050,0
|
|
20230619,132800,3961702700,25050,25000,25050,25000,470
|
|
20230619,132700,3949951500,25000,24950,25000,24950,40
|
|
20230619,132600,3948951600,25000,25050,25050,25000,608
|
|
20230619,132500,3933750850,25050,25050,25050,25050,44
|
|
20230619,132400,3932648650,25050,25100,25100,25050,104
|
|
20230619,132300,3930038400,25100,25100,25100,25100,1
|
|
20230619,132200,3930013300,25100,25050,25100,25050,46
|
|
20230619,132100,3928860300,25100,25050,25100,25000,749
|
|
20230619,132000,3910089550,25100,25100,25150,25050,96
|
|
20230619,131900,3907680900,25100,25100,25100,25050,75
|
|
20230619,131800,3905798450,25050,25100,25100,25050,51
|
|
20230619,131700,3904520400,25050,25150,25150,25050,124
|
|
20230619,131600,3901408100,25150,25150,25150,25150,10
|
|
20230619,131500,3901156600,25150,25150,25150,25150,34
|
|
20230619,131400,3900301500,25150,25100,25150,25100,1249
|
|
20230619,131300,3868892450,25100,25050,25100,25050,244
|
|
20230619,131200,3862777100,25050,25150,25150,25050,15
|
|
20230619,131100,3862399950,25100,25150,25150,25100,124
|
|
20230619,131000,3859282550,25150,25100,25150,25100,139
|
|
20230619,130900,3855793550,25100,25100,25100,25050,1168
|
|
20230619,130800,3826476900,25100,25100,25100,25100,38
|
|
20230619,130700,3825523100,25100,25100,25100,25000,111
|
|
20230619,130600,3822744500,25100,25000,25100,25000,89
|
|
20230619,130500,3820513300,25000,25100,25100,25000,117
|
|
20230619,130400,3817582100,25100,25050,25150,25050,220
|
|
20230619,130300,3812065900,25000,25150,25150,24950,1169
|
|
20230619,130200,3782797100,25100,25200,25200,25100,229
|
|
20230619,130100,3777044450,25200,25150,25200,25100,696
|
|
20230619,130000,3759542750,25150,25150,25150,25150,73
|
|
20230619,125900,3757706800,25150,25150,25200,25150,124
|
|
20230619,125800,3754583250,25150,25150,25200,25150,202
|
|
20230619,125700,3749498050,25150,25100,25150,25100,57
|
|
20230619,125600,3748065000,25100,25200,25200,25100,111
|
|
20230619,125500,3745278300,25150,25150,25150,25150,156
|
|
20230619,125400,3741354900,25150,25150,25150,25150,368
|
|
20230619,125300,3732099700,25100,25100,25150,25100,662
|
|
20230619,125200,3715478500,25150,25150,25150,25150,306
|
|
20230619,125100,3707782600,25150,25100,25150,25100,910
|
|
20230619,125000,3684896150,25100,25150,25150,25100,54
|
|
20230619,124900,3683540050,25100,25100,25100,25100,76
|
|
20230619,124800,3681632450,25100,25100,25100,25100,223
|
|
20230619,124700,3676035150,25100,25050,25100,25050,62
|
|
20230619,124600,3674480150,25050,25100,25100,25050,16
|
|
20230619,124500,3674078600,25100,25100,25100,25100,142
|
|
20230619,124400,3670514400,25100,25150,25150,25100,518
|
|
20230619,124300,3657498600,25150,25150,25150,25150,66
|
|
20230619,124200,3655838700,25100,25100,25100,25100,93
|
|
20230619,124100,3653504400,25100,25150,25150,25100,1461
|
|
20230619,124000,3616767000,25100,25150,25150,25100,87
|
|
20230619,123900,3614579000,25100,25100,25100,25050,285
|
|
20230619,123800,3607435700,25100,25100,25150,25100,112
|
|
20230619,123700,3604622950,25100,25100,25100,25100,316
|
|
20230619,123600,3596691350,25100,25100,25100,25100,174
|
|
20230619,123500,3592323950,25100,25100,25150,25050,3263
|
|
20230619,123400,3510420250,25100,25100,25100,25100,60
|
|
20230619,123300,3508914250,25100,25100,25100,25100,432
|
|
20230619,123200,3498071050,25100,25050,25100,25050,162
|
|
20230619,123100,3494012250,25100,25100,25100,25050,79
|
|
20230619,123000,3492030500,25100,25100,25100,25100,1250
|
|
20230619,122900,3460655500,25100,25100,25100,25050,166
|
|
20230619,122800,3456496200,25100,25100,25100,25100,162
|
|
20230619,122700,3452430000,25100,25100,25100,25100,366
|
|
20230619,122600,3443243400,25100,25050,25100,25050,394
|
|
20230619,122500,3433368600,25000,25050,25050,25000,155
|
|
20230619,122400,3429486600,25050,25050,25050,25050,391
|
|
20230619,122300,3419692050,25050,24950,25050,24950,1064
|
|
20230619,122200,3393093350,24950,24900,24950,24900,37
|
|
20230619,122100,3392170250,24900,24900,24900,24900,21
|
|
20230619,122000,3391647350,24900,24900,24900,24900,34
|
|
20230619,121900,3390800750,24850,24900,24900,24850,71
|
|
20230619,121800,3389033350,24900,24900,24900,24900,373
|
|
20230619,121700,3379745650,24950,24900,24950,24900,18
|
|
20230619,121600,3379296950,24950,24950,24950,24950,74
|
|
20230619,121500,3377450650,24950,24950,24950,24900,147
|
|
20230619,121400,3373783300,24900,24900,24900,24900,8
|
|
20230619,121300,3373584100,24900,24950,24950,24900,85
|
|
20230619,121200,3371466250,24900,24950,24950,24900,80
|
|
20230619,121100,3369470700,24950,24900,24950,24900,78
|
|
20230619,121000,3367526300,24900,24900,24900,24900,65
|
|
20230619,120900,3365907800,24800,24850,24850,24800,130
|
|
20230619,120800,3362678400,24900,24900,24900,24900,107
|
|
20230619,120700,3360014100,24900,24900,24900,24900,0
|
|
20230619,120600,3360014100,24900,24900,24900,24900,65
|
|
20230619,120500,3358395600,24850,24900,24900,24850,50
|
|
20230619,120400,3357151600,24900,24900,24900,24900,555
|
|
20230619,120300,3343332100,24900,24900,24900,24900,54
|
|
20230619,120200,3341987500,24850,24850,24850,24850,60
|
|
20230619,120100,3340496500,24850,24900,24900,24850,131
|
|
20230619,120000,3337236550,24900,24900,24900,24900,45
|
|
20230619,115900,3336116050,24900,24850,24900,24850,146
|
|
20230619,115800,3332484250,24900,24850,24900,24850,49
|
|
20230619,115700,3331265050,24900,24850,24900,24850,425
|
|
20230619,115600,3320703750,24850,24850,24900,24850,64
|
|
20230619,115500,3319110650,24850,24850,24850,24850,13
|
|
20230619,115400,3318787600,24800,24900,24900,24800,218
|
|
20230619,115300,3313372750,24900,24850,24900,24850,132
|
|
20230619,115200,3310091850,24800,24800,24850,24800,292
|
|
20230619,115100,3302839500,24750,24750,24750,24750,104
|
|
20230619,115000,3300265500,24750,24850,24850,24750,207
|
|
20230619,114900,3295129600,24850,24850,24850,24850,48
|
|
20230619,114800,3293936800,24850,24850,24850,24850,181
|
|
20230619,114700,3289438950,24850,24900,24900,24850,205
|
|
20230619,114600,3284334500,24900,24750,24900,24750,209
|
|
20230619,114500,3279145700,24750,24800,24800,24750,479
|
|
20230619,114400,3267288450,24800,24800,24800,24800,128
|
|
20230619,114300,3264114050,24900,24900,24900,24900,205
|
|
20230619,114200,3259009550,24750,24900,24900,24750,803
|
|
20230619,114100,3239100550,24750,24850,24850,24750,506
|
|
20230619,114000,3226554400,24850,24900,24900,24850,230
|
|
20230619,113900,3220837400,24900,24900,24900,24900,110
|
|
20230619,113800,3218098400,24850,24900,24900,24850,37
|
|
20230619,113700,3217177350,24900,24900,24900,24900,0
|
|
20230619,113600,3217177350,24900,24900,24900,24900,95
|
|
20230619,113500,3214811850,24900,24900,24900,24900,138
|
|
20230619,113400,3211375650,24900,24900,24950,24900,535
|
|
20230619,113300,3198052200,24950,24950,24950,24950,123
|
|
20230619,113200,3194983350,24900,24950,24950,24900,243
|
|
20230619,113100,3188921000,24950,24950,24950,24950,202
|
|
20230619,113000,3183881100,24900,24950,24950,24850,549
|
|
20230619,112900,3170209800,24950,24950,24950,24950,155
|
|
20230619,112800,3166342550,24950,24900,24950,24900,110
|
|
20230619,112700,3163598550,24900,24900,24900,24900,11
|
|
20230619,112600,3163324650,24900,24900,24900,24900,5
|
|
20230619,112500,3163200150,24950,24900,24950,24900,149
|
|
20230619,112400,3159483050,24800,24800,24800,24800,1
|
|
20230619,112300,3159458250,24800,24900,24900,24800,689
|
|
20230619,112200,3142348400,24900,24950,24950,24900,35
|
|
20230619,112100,3141475650,24950,24950,24950,24950,108
|
|
20230619,112000,3138781050,24950,24900,24950,24900,321
|
|
20230619,111900,3130785100,24900,24900,24900,24900,27
|
|
20230619,111800,3130112800,24900,24900,24950,24850,198
|
|
20230619,111700,3125181800,24950,24950,24950,24950,101
|
|
20230619,111600,3122661850,24950,24950,24950,24950,130
|
|
20230619,111500,3119418350,24900,24850,24950,24850,196
|
|
20230619,111400,3114539650,24950,24950,24950,24950,109
|
|
20230619,111300,3111820100,24850,24900,24900,24850,498
|
|
20230619,111200,3099437700,24950,24900,24950,24900,97
|
|
20230619,111100,3097022050,24950,25050,25100,24900,1101
|
|
20230619,111000,3069519400,25050,25000,25100,25000,678
|
|
20230619,110900,3052554850,25100,25100,25100,25000,759
|
|
20230619,110800,3033513950,25100,25150,25150,25100,99
|
|
20230619,110700,3031025750,25150,25100,25150,25100,448
|
|
20230619,110600,3019765500,25150,25150,25150,25150,2043
|
|
20230619,110500,2968384050,25100,25050,25150,25050,1456
|
|
20230619,110400,2931858600,25050,25050,25100,25050,3292
|
|
20230619,110300,2849275050,25000,25000,25100,24950,6586
|
|
20230619,110200,2684546800,25000,25000,25000,25000,401
|
|
20230619,110100,2674521800,25000,24950,25000,24950,43
|
|
20230619,110000,2673447700,24950,24900,24950,24900,189
|
|
20230619,105900,2668732200,24950,24950,24950,24950,113
|
|
20230619,105800,2665912850,24950,24950,25000,24950,254
|
|
20230619,105700,2659574350,24950,24950,24950,24950,241
|
|
20230619,105600,2653561400,24950,24950,25000,24950,631
|
|
20230619,105500,2637802950,24950,24950,24950,24950,30
|
|
20230619,105400,2637054450,24950,24900,24950,24900,26
|
|
20230619,105300,2636405850,25000,25000,25000,24900,201
|
|
20230619,105200,2631388850,25000,24850,25000,24850,5403
|
|
20230619,105100,2496640150,24850,24800,24850,24800,513
|
|
20230619,105000,2483893500,24850,24850,24850,24850,5
|
|
20230619,104900,2483769250,24850,24800,24850,24750,353
|
|
20230619,104800,2475014700,24800,24800,24800,24750,371
|
|
20230619,104700,2465830550,24800,24750,24800,24750,129
|
|
20230619,104600,2462636600,24750,24800,24800,24750,27
|
|
20230619,104500,2461967550,24800,24750,24800,24750,378
|
|
20230619,104400,2452608950,24750,24750,24800,24750,930
|
|
20230619,104300,2429589500,24750,24750,24800,24750,1262
|
|
20230619,104200,2398353300,24850,24850,24850,24850,14
|
|
20230619,104100,2398005400,24850,24800,24850,24700,1205
|
|
20230619,104000,2368177200,24850,24800,24850,24800,540
|
|
20230619,103900,2354770550,24850,24850,24850,24850,0
|
|
20230619,103800,2354770550,24850,24900,24900,24800,313
|
|
20230619,103700,2346989550,24900,24900,24900,24850,189
|
|
20230619,103600,2342289950,24900,24900,24900,24900,0
|
|
20230619,103500,2342289950,24900,24850,24900,24800,54
|
|
20230619,103400,2340949200,24850,24850,24900,24850,160
|
|
20230619,103300,2336972750,24750,24800,24850,24750,695
|
|
20230619,103200,2319764650,24850,24850,24850,24850,46
|
|
20230619,103100,2318621550,24850,24950,24950,24850,85
|
|
20230619,103000,2316505550,24900,24850,24900,24850,40
|
|
20230619,102900,2315510250,24950,24900,24950,24850,16
|
|
20230619,102800,2315112200,24900,24900,24900,24900,19
|
|
20230619,102700,2314639100,24900,24950,24950,24900,162
|
|
20230619,102600,2310602200,24850,24850,24850,24850,15
|
|
20230619,102500,2310229450,24800,24950,24950,24800,1319
|
|
20230619,102400,2277340400,24850,24850,24900,24800,1437
|
|
20230619,102300,2241599800,24850,24850,24850,24850,258
|
|
20230619,102200,2235188500,24850,24750,24850,24750,288
|
|
20230619,102100,2228051700,24750,24850,24850,24750,15
|
|
20230619,102000,2227679050,24800,24850,24850,24800,124
|
|
20230619,101900,2224600350,24800,24850,24850,24800,309
|
|
20230619,101800,2216922150,24850,24850,24850,24850,0
|
|
20230619,101700,2216922150,24850,24800,24850,24750,535
|
|
20230619,101600,2203672850,24800,24800,24800,24800,261
|
|
20230619,101500,2197200050,24800,24850,24850,24800,23
|
|
20230619,101400,2196629550,24900,24900,24900,24900,10
|
|
20230619,101300,2196380550,24900,24850,24900,24800,748
|
|
20230619,101200,2177813350,24900,24900,24900,24850,142
|
|
20230619,101100,2174279050,24900,24850,24900,24800,947
|
|
20230619,101000,2150747500,24800,24800,24850,24800,160
|
|
20230619,100900,2146777550,24800,24800,24800,24800,87
|
|
20230619,100800,2144619950,24800,24750,24800,24750,487
|
|
20230619,100700,2132562150,24800,24800,24800,24800,15
|
|
20230619,100600,2132190150,24800,24800,24800,24800,280
|
|
20230619,100500,2125246150,24800,24850,24850,24800,108
|
|
20230619,100400,2122563050,24850,24850,24850,24850,3
|
|
20230619,100300,2122488500,24850,24850,24900,24850,159
|
|
20230619,100200,2118535450,24850,24850,24850,24850,611
|
|
20230619,100100,2103352100,24800,24800,24800,24800,422
|
|
20230619,100000,2092886500,24850,24800,24850,24800,73
|
|
20230619,095900,2091076000,24850,24800,24850,24800,70
|
|
20230619,095800,2089337550,24800,24800,24850,24800,386
|
|
20230619,095700,2079761650,24800,24800,24850,24800,94
|
|
20230619,095600,2077429550,24800,24850,24850,24800,77
|
|
20230619,095500,2075516950,24850,24900,24900,24850,910
|
|
20230619,095400,2052903400,24850,24900,24900,24850,664
|
|
20230619,095300,2036370300,24950,24950,24950,24950,74
|
|
20230619,095200,2034524000,24900,24900,24950,24900,317
|
|
20230619,095100,2026630000,24900,24950,24950,24900,82
|
|
20230619,095000,2024584700,24900,24900,24950,24850,339
|
|
20230619,094900,2016147550,24850,24950,24950,24850,185
|
|
20230619,094800,2011544450,24900,24850,24900,24850,13
|
|
20230619,094700,2011221250,24850,24950,24950,24850,160
|
|
20230619,094600,2007230750,24950,24900,24950,24800,1811
|
|
20230619,094500,1962137300,24900,24900,24950,24850,392
|
|
20230619,094400,1952391500,24950,24950,24950,24900,478
|
|
20230619,094300,1940476000,24950,24950,24950,24950,1460
|
|
20230619,094200,1904049000,24950,25000,25000,24950,540
|
|
20230619,094100,1890559400,25000,24950,25000,24950,579
|
|
20230619,094000,1876102650,25000,25000,25000,24950,917
|
|
20230619,093900,1853201200,24950,24900,24950,24900,2674
|
|
20230619,093800,1786510600,24900,24850,24950,24850,496
|
|
20230619,093700,1774160500,24850,24850,24900,24850,106
|
|
20230619,093600,1771526350,24850,24950,24950,24850,275
|
|
20230619,093500,1764673800,24950,24800,24950,24800,3719
|
|
20230619,093400,1672149600,24800,24800,24850,24800,450
|
|
20230619,093300,1660988150,24850,24900,24900,24800,311
|
|
20230619,093200,1653266700,24800,24850,24900,24800,106
|
|
20230619,093100,1650636450,24800,24900,24900,24800,877
|
|
20230619,093000,1628859200,24900,24850,24900,24850,1277
|
|
20230619,092900,1597118900,24850,24900,24900,24850,473
|
|
20230619,092800,1585359950,24900,24900,24950,24900,485
|
|
20230619,092700,1573283400,24950,24900,24950,24850,586
|
|
20230619,092600,1558692450,24900,24950,24950,24850,338
|
|
20230619,092500,1550269250,24950,24900,24950,24850,911
|
|
20230619,092400,1527586000,24900,25000,25000,24800,2182
|
|
20230619,092300,1473146600,25000,24850,25000,24850,5944
|
|
20230619,092200,1324815350,24900,24850,24950,24750,2496
|
|
20230619,092100,1262629000,24900,24750,24900,24750,2504
|
|
20230619,092000,1200455500,24800,24650,24800,24650,211
|
|
20230619,091900,1195250700,24650,24700,24800,24600,1171
|
|
20230619,091800,1166409150,24700,24700,24850,24650,1356
|
|
20230619,091700,1132954250,24700,24700,24750,24650,1568
|
|
20230619,091600,1094207700,24700,24900,24900,24700,2811
|
|
20230619,091500,1024560400,24900,24950,24950,24800,945
|
|
20230619,091400,1001024450,24800,24950,25000,24800,4915
|
|
20230619,091300,878470550,24950,24850,24950,24850,5395
|
|
20230619,091200,743996150,24900,24750,24900,24750,3372
|
|
20230619,091100,660256950,24750,24750,24800,24700,584
|
|
20230619,091000,645800450,24800,24600,24800,24600,2053
|
|
20230619,090900,595082250,24600,24650,24700,24600,968
|
|
20230619,090800,571252200,24650,24700,24750,24650,610
|
|
20230619,090700,556185350,24700,24600,24750,24600,2812
|
|
20230619,090600,486872150,24600,24500,24600,24500,554
|
|
20230619,090500,473269200,24500,24550,24600,24500,527
|
|
20230619,090400,460332650,24550,24500,24550,24450,2334
|
|
20230619,090300,403133700,24450,24450,24500,24400,1452
|
|
20230619,090200,367691650,24450,24450,24500,24400,1756
|
|
20230619,090100,324753400,24550,24550,24600,24450,4316
|
|
20230619,090000,218859950,24550,24750,24800,24550,8862
|