579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183600,3659421750,25900,25900,25900,25900,3689
|
|
20230605,183500,3659421750,25900,25900,25900,25900,0
|
|
20230605,183400,3659421750,25900,25900,25900,25900,0
|
|
20230605,183300,3659421750,25900,25900,25900,25900,0
|
|
20230605,183200,3659421750,25900,25900,25900,25900,0
|
|
20230605,183100,3659421750,25900,25900,25900,25900,0
|
|
20230605,183000,3659421750,25900,25900,25900,25900,0
|
|
20230605,182900,3659421750,25900,25900,25900,25900,0
|
|
20230605,182800,3659421750,25900,25900,25900,25900,0
|
|
20230605,182700,3659421750,25900,25900,25900,25900,0
|
|
20230605,182600,3659421750,25900,25900,25900,25900,0
|
|
20230605,182500,3659421750,25900,25900,25900,25900,0
|
|
20230605,182400,3659421750,25900,25900,25900,25900,0
|
|
20230605,182300,3659421750,25900,25900,25900,25900,0
|
|
20230605,182200,3659421750,25900,25900,25900,25900,0
|
|
20230605,182100,3659421750,25900,25900,25900,25900,0
|
|
20230605,182000,3659421750,25900,25900,25900,25900,0
|
|
20230605,181900,3659421750,25900,25900,25900,25900,0
|
|
20230605,181800,3659421750,25900,25900,25900,25900,0
|
|
20230605,181700,3659421750,25900,25900,25900,25900,0
|
|
20230605,181600,3659421750,25900,25900,25900,25900,0
|
|
20230605,181500,3659421750,25900,25900,25900,25900,0
|
|
20230605,181400,3659421750,25900,25900,25900,25900,0
|
|
20230605,181300,3659421750,25900,25900,25900,25900,0
|
|
20230605,181200,3659421750,25900,25900,25900,25900,0
|
|
20230605,181100,3659421750,25900,25900,25900,25900,0
|
|
20230605,181000,3659421750,25900,25900,25900,25900,0
|
|
20230605,180900,3659421750,25900,25900,25900,25900,0
|
|
20230605,180800,3659421750,25900,25900,25900,25900,0
|
|
20230605,180700,3659421750,25900,25900,25900,25900,0
|
|
20230605,180600,3659421750,25900,25900,25900,25900,3689
|
|
20230605,180500,3659421750,25900,25900,25900,25900,0
|
|
20230605,180400,3659421750,25900,25900,25900,25900,0
|
|
20230605,180300,3659421750,25900,25900,25900,25900,0
|
|
20230605,180200,3659421750,25900,25900,25900,25900,0
|
|
20230605,180100,3659421750,25900,25900,25900,25900,0
|
|
20230605,180000,3659421750,25900,25900,25900,25900,0
|
|
20230605,175900,3659421750,25900,25900,25900,25900,0
|
|
20230605,175800,3659421750,25900,25900,25900,25900,0
|
|
20230605,175700,3659421750,25900,25900,25900,25900,0
|
|
20230605,175600,3659421750,25900,25900,25900,25900,0
|
|
20230605,175500,3659421750,25900,25900,25900,25900,0
|
|
20230605,175400,3659421750,25900,25900,25900,25900,0
|
|
20230605,175300,3659421750,25900,25900,25900,25900,0
|
|
20230605,175200,3659421750,25900,25900,25900,25900,0
|
|
20230605,175100,3659421750,25900,25900,25900,25900,0
|
|
20230605,175000,3659421750,25900,25900,25900,25900,0
|
|
20230605,174900,3659421750,25900,25900,25900,25900,0
|
|
20230605,174800,3659421750,25900,25900,25900,25900,0
|
|
20230605,174700,3659421750,25900,25900,25900,25900,0
|
|
20230605,174600,3659421750,25900,25900,25900,25900,0
|
|
20230605,174500,3659421750,25900,25900,25900,25900,0
|
|
20230605,174400,3659421750,25900,25900,25900,25900,0
|
|
20230605,174300,3659421750,25900,25900,25900,25900,0
|
|
20230605,174200,3659421750,25900,25900,25900,25900,0
|
|
20230605,174100,3659421750,25900,25900,25900,25900,0
|
|
20230605,174000,3659421750,25900,25900,25900,25900,0
|
|
20230605,173900,3659421750,25900,25900,25900,25900,0
|
|
20230605,173800,3659421750,25900,25900,25900,25900,0
|
|
20230605,173700,3659421750,25900,25900,25900,25900,0
|
|
20230605,173600,3659421750,25900,25900,25900,25900,3689
|
|
20230605,173500,3659421750,25900,25900,25900,25900,0
|
|
20230605,173400,3659421750,25900,25900,25900,25900,0
|
|
20230605,173300,3659421750,25900,25900,25900,25900,0
|
|
20230605,173200,3659421750,25900,25900,25900,25900,0
|
|
20230605,173100,3659421750,25900,25900,25900,25900,0
|
|
20230605,173000,3659421750,25900,25900,25900,25900,0
|
|
20230605,172900,3659421750,25900,25900,25900,25900,0
|
|
20230605,172800,3659421750,25900,25900,25900,25900,0
|
|
20230605,172700,3659421750,25900,25900,25900,25900,0
|
|
20230605,172600,3659421750,25900,25900,25900,25900,0
|
|
20230605,172500,3659421750,25900,25900,25900,25900,0
|
|
20230605,172400,3659421750,25900,25900,25900,25900,0
|
|
20230605,172300,3659421750,25900,25900,25900,25900,0
|
|
20230605,172200,3659421750,25900,25900,25900,25900,0
|
|
20230605,172100,3659421750,25900,25900,25900,25900,0
|
|
20230605,172000,3659421750,25900,25900,25900,25900,0
|
|
20230605,171900,3659421750,25900,25900,25900,25900,0
|
|
20230605,171800,3659421750,25900,25900,25900,25900,0
|
|
20230605,171700,3659421750,25900,25900,25900,25900,0
|
|
20230605,171600,3659421750,25900,25900,25900,25900,0
|
|
20230605,171500,3659421750,25900,25900,25900,25900,0
|
|
20230605,171400,3659421750,25900,25900,25900,25900,0
|
|
20230605,171300,3659421750,25900,25900,25900,25900,0
|
|
20230605,171200,3659421750,25900,25900,25900,25900,0
|
|
20230605,171100,3659421750,25900,25900,25900,25900,0
|
|
20230605,171000,3659421750,25900,25900,25900,25900,0
|
|
20230605,170900,3659421750,25900,25900,25900,25900,0
|
|
20230605,170800,3659421750,25900,25900,25900,25900,0
|
|
20230605,170700,3659421750,25900,25900,25900,25900,0
|
|
20230605,170600,3659421750,25900,25900,25900,25900,3689
|
|
20230605,170500,3659421750,25900,25900,25900,25900,0
|
|
20230605,170400,3659421750,25900,25900,25900,25900,0
|
|
20230605,170300,3659421750,25900,25900,25900,25900,0
|
|
20230605,170200,3659421750,25900,25900,25900,25900,0
|
|
20230605,170100,3659421750,25900,25900,25900,25900,0
|
|
20230605,170000,3659421750,25900,25900,25900,25900,0
|
|
20230605,165900,3659421750,25900,25900,25900,25900,0
|
|
20230605,165800,3659421750,25900,25900,25900,25900,0
|
|
20230605,165700,3659421750,25900,25900,25900,25900,0
|
|
20230605,165600,3659421750,25900,25900,25900,25900,0
|
|
20230605,165500,3659421750,25900,25900,25900,25900,0
|
|
20230605,165400,3659421750,25900,25900,25900,25900,0
|
|
20230605,165300,3659421750,25900,25900,25900,25900,0
|
|
20230605,165200,3659421750,25900,25900,25900,25900,0
|
|
20230605,165100,3659421750,25900,25900,25900,25900,0
|
|
20230605,165000,3659421750,25900,25900,25900,25900,0
|
|
20230605,164900,3659421750,25900,25900,25900,25900,0
|
|
20230605,164800,3659421750,25900,25900,25900,25900,0
|
|
20230605,164700,3659421750,25900,25900,25900,25900,0
|
|
20230605,164600,3659421750,25900,25900,25900,25900,0
|
|
20230605,164500,3659421750,25900,25900,25900,25900,0
|
|
20230605,164400,3659421750,25900,25900,25900,25900,0
|
|
20230605,164300,3659421750,25900,25900,25900,25900,0
|
|
20230605,164200,3659421750,25900,25900,25900,25900,0
|
|
20230605,164100,3659421750,25900,25900,25900,25900,0
|
|
20230605,164000,3659421750,25900,25900,25900,25900,0
|
|
20230605,163900,3659421750,25900,25900,25900,25900,0
|
|
20230605,163800,3659421750,25900,25900,25900,25900,0
|
|
20230605,163700,3659421750,25900,25900,25900,25900,0
|
|
20230605,163600,3659421750,25900,25900,25900,25900,3689
|
|
20230605,163500,3659421750,25900,25900,25900,25900,0
|
|
20230605,163400,3659421750,25900,25900,25900,25900,0
|
|
20230605,163300,3659421750,25900,25900,25900,25900,0
|
|
20230605,163200,3659421750,25900,25900,25900,25900,0
|
|
20230605,163100,3659421750,25900,25900,25900,25900,0
|
|
20230605,163000,3659421750,25900,25900,25900,25900,0
|
|
20230605,162900,3659421750,25900,25900,25900,25900,0
|
|
20230605,162800,3659421750,25900,25900,25900,25900,0
|
|
20230605,162700,3659421750,25900,25900,25900,25900,0
|
|
20230605,162600,3659421750,25900,25900,25900,25900,0
|
|
20230605,162500,3659421750,25900,25900,25900,25900,0
|
|
20230605,162400,3659421750,25900,25900,25900,25900,0
|
|
20230605,162300,3659421750,25900,25900,25900,25900,0
|
|
20230605,162200,3659421750,25900,25900,25900,25900,0
|
|
20230605,162100,3659421750,25900,25900,25900,25900,0
|
|
20230605,162000,3659421750,25900,25900,25900,25900,0
|
|
20230605,161900,3659421750,25900,25900,25900,25900,0
|
|
20230605,161800,3659421750,25900,25900,25900,25900,0
|
|
20230605,161700,3659421750,25900,25900,25900,25900,0
|
|
20230605,161600,3659421750,25900,25900,25900,25900,0
|
|
20230605,161500,3659421750,25900,25900,25900,25900,0
|
|
20230605,161400,3659421750,25900,25900,25900,25900,0
|
|
20230605,161300,3659421750,25900,25900,25900,25900,0
|
|
20230605,161200,3659421750,25900,25900,25900,25900,0
|
|
20230605,161100,3659421750,25900,25900,25900,25900,0
|
|
20230605,161000,3659421750,25900,25900,25900,25900,0
|
|
20230605,160900,3659421750,25900,25900,25900,25900,0
|
|
20230605,160800,3659421750,25900,25900,25900,25900,0
|
|
20230605,160700,3659421750,25900,25900,25900,25900,0
|
|
20230605,160600,3659421750,25900,25900,25900,25900,3689
|
|
20230605,160500,3659421750,25900,25900,25900,25900,0
|
|
20230605,160400,3659421750,25900,25900,25900,25900,0
|
|
20230605,160300,3659421750,25900,25900,25900,25900,0
|
|
20230605,160200,3659421750,25900,25900,25900,25900,0
|
|
20230605,160100,3659421750,25900,25900,25900,25900,0
|
|
20230605,160000,3659421750,25900,25900,25900,25900,0
|
|
20230605,155900,3659421750,25900,25900,25900,25900,0
|
|
20230605,155800,3659421750,25900,25900,25900,25900,0
|
|
20230605,155700,3659421750,25900,25900,25900,25900,0
|
|
20230605,155600,3659421750,25900,25900,25900,25900,0
|
|
20230605,155500,3659421750,25900,25900,25900,25900,0
|
|
20230605,155400,3659421750,25900,25900,25900,25900,0
|
|
20230605,155300,3659421750,25900,25900,25900,25900,0
|
|
20230605,155200,3659421750,25900,25900,25900,25900,0
|
|
20230605,155100,3659421750,25900,25900,25900,25900,0
|
|
20230605,155000,3659421750,25900,25900,25900,25900,0
|
|
20230605,154900,3659421750,25900,25900,25900,25900,0
|
|
20230605,154800,3659421750,25900,25900,25900,25900,0
|
|
20230605,154700,3659421750,25900,25900,25900,25900,0
|
|
20230605,154600,3659421750,25900,25900,25900,25900,0
|
|
20230605,154500,3659421750,25900,25900,25900,25900,0
|
|
20230605,154400,3659421750,25900,25900,25900,25900,0
|
|
20230605,154300,3659421750,25900,25900,25900,25900,0
|
|
20230605,154200,3659421750,25900,25900,25900,25900,0
|
|
20230605,154100,3659421750,25900,25900,25900,25900,0
|
|
20230605,154000,3659421750,25900,25900,25900,25900,0
|
|
20230605,153900,3659421750,25900,25900,25900,25900,0
|
|
20230605,153800,3659421750,25900,25900,25900,25900,0
|
|
20230605,153700,3659421750,25900,25900,25900,25900,0
|
|
20230605,153600,3659421750,25900,25900,25900,25900,3689
|
|
20230605,153500,3659421750,25900,25900,25900,25900,0
|
|
20230605,153400,3659421750,25900,25900,25900,25900,0
|
|
20230605,153300,3659421750,25900,25900,25900,25900,0
|
|
20230605,153200,3659421750,25900,25900,25900,25900,0
|
|
20230605,153100,3659421750,25900,25900,25900,25900,0
|
|
20230605,153000,3659421750,25900,25900,25900,25900,3689
|
|
20230605,152900,3563876650,25900,25900,25900,25900,0
|
|
20230605,152800,3563876650,25900,25900,25900,25900,0
|
|
20230605,152700,3563876650,25900,25900,25900,25900,0
|
|
20230605,152600,3563876650,25900,25900,25900,25900,0
|
|
20230605,152500,3563876650,25900,25900,25900,25900,0
|
|
20230605,152400,3563876650,25900,25900,25900,25900,0
|
|
20230605,152300,3563876650,25900,25900,25900,25900,0
|
|
20230605,152200,3563876650,25900,25900,25900,25900,0
|
|
20230605,152100,3563876650,25900,25900,25900,25900,0
|
|
20230605,152000,3563876650,25900,25900,25900,25900,0
|
|
20230605,151900,3563876650,25900,25900,25900,25900,118
|
|
20230605,151800,3560820450,25900,25900,25900,25900,42
|
|
20230605,151700,3559732650,25850,25900,25900,25850,245
|
|
20230605,151600,3553397650,25850,25850,25850,25850,1358
|
|
20230605,151500,3518293350,25850,25800,25850,25800,10
|
|
20230605,151400,3518035100,25850,25800,25850,25800,138
|
|
20230605,151300,3514473350,25800,25800,25850,25800,1118
|
|
20230605,151200,3485625100,25850,25850,25850,25800,26
|
|
20230605,151100,3484953050,25850,25800,25850,25750,1086
|
|
20230605,151000,3456973100,25850,25800,25850,25800,47
|
|
20230605,150900,3455758250,25800,25750,25850,25750,79
|
|
20230605,150800,3453719300,25850,25750,25850,25750,341
|
|
20230605,150700,3444924650,25750,25850,25850,25750,1115
|
|
20230605,150600,3416203450,25850,25800,25850,25800,180
|
|
20230605,150500,3411557750,25800,25850,25850,25800,171
|
|
20230605,150400,3407144950,25850,25850,25850,25800,17
|
|
20230605,150300,3406705550,25800,25850,25850,25750,3073
|
|
20230605,150200,3327473250,25850,25800,25850,25800,405
|
|
20230605,150100,3317005400,25800,25850,25850,25750,1025
|
|
20230605,150000,3290601350,25850,25800,25850,25800,89
|
|
20230605,145900,3288302150,25850,25850,25850,25850,80
|
|
20230605,145800,3286234150,25850,25800,25850,25800,573
|
|
20230605,145700,3271448450,25800,25800,25800,25800,118
|
|
20230605,145600,3268404050,25800,25850,25850,25800,138
|
|
20230605,145500,3264838550,25850,25800,25850,25800,1037
|
|
20230605,145400,3238083900,25750,25850,25850,25750,1053
|
|
20230605,145300,3210951100,25800,25800,25800,25800,7
|
|
20230605,145200,3210770500,25750,25850,25850,25750,1057
|
|
20230605,145100,3183500100,25800,25800,25800,25800,238
|
|
20230605,145000,3177359700,25800,25850,25850,25800,256
|
|
20230605,144900,3170753700,25850,25850,25850,25850,59
|
|
20230605,144800,3169228550,25800,25800,25800,25750,235
|
|
20230605,144700,3163167300,25800,25800,25800,25750,123
|
|
20230605,144600,3159994650,25750,25900,25900,25750,2901
|
|
20230605,144500,3085250800,25900,25900,25900,25900,96
|
|
20230605,144400,3082764400,25900,25900,25900,25850,82
|
|
20230605,144300,3080642250,25850,25850,25900,25850,81
|
|
20230605,144200,3078547150,25800,25850,25850,25800,1042
|
|
20230605,144100,3051645800,25900,25900,25900,25900,69
|
|
20230605,144000,3049858700,25900,25850,25900,25850,105
|
|
20230605,143900,3047143250,25900,25900,25900,25900,76
|
|
20230605,143800,3045174850,25900,25850,25900,25850,54
|
|
20230605,143700,3043778150,25850,25900,25900,25850,132
|
|
20230605,143600,3040362100,25850,25850,25850,25850,129
|
|
20230605,143500,3037027450,25850,25850,25850,25850,70
|
|
20230605,143400,3035217950,25850,25850,25850,25850,114
|
|
20230605,143300,3032271050,25850,25900,25900,25850,419
|
|
20230605,143200,3021439400,25850,25850,25900,25850,104
|
|
20230605,143100,3018748750,25900,25900,25900,25900,50
|
|
20230605,143000,3017453750,25900,25850,25900,25850,106
|
|
20230605,142900,3014710200,25900,25850,25900,25850,74
|
|
20230605,142800,3012794950,25900,25900,25900,25900,62
|
|
20230605,142700,3011189150,25850,25900,25950,25850,269
|
|
20230605,142600,3004223850,25850,25900,25900,25850,247
|
|
20230605,142500,2997837900,25850,25900,25900,25850,1057
|
|
20230605,142400,2970464800,25900,25900,25900,25900,98
|
|
20230605,142300,2967926600,25850,25900,25900,25850,55
|
|
20230605,142200,2966503850,25900,25900,25900,25900,178
|
|
20230605,142100,2961893650,25900,25850,25900,25850,313
|
|
20230605,142000,2953802550,25850,25850,25850,25850,368
|
|
20230605,141900,2944289750,25900,25850,25900,25850,53
|
|
20230605,141800,2942918700,25900,25850,25900,25850,750
|
|
20230605,141700,2923531150,25850,25850,25850,25750,764
|
|
20230605,141600,2903836200,25850,25850,25850,25850,7
|
|
20230605,141500,2903655250,25800,25850,25850,25800,57
|
|
20230605,141400,2902183550,25800,25850,25850,25800,114
|
|
20230605,141300,2899240500,25850,25850,25850,25800,75
|
|
20230605,141200,2897303650,25850,25850,25850,25850,2
|
|
20230605,141100,2897251950,25850,25850,25850,25850,488
|
|
20230605,141000,2884637150,25800,25850,25850,25800,33
|
|
20230605,140900,2883785450,25850,25850,25850,25800,43
|
|
20230605,140800,2882675650,25850,25850,25850,25850,128
|
|
20230605,140700,2879366850,25850,25800,25850,25800,64
|
|
20230605,140600,2877715550,25850,25850,25850,25850,20
|
|
20230605,140500,2877198550,25800,25850,25850,25800,76
|
|
20230605,140400,2875237300,25850,25800,25850,25800,44
|
|
20230605,140300,2874100100,25800,25750,25800,25750,2819
|
|
20230605,140200,2801499450,25800,25800,25800,25800,33
|
|
20230605,140100,2800648050,25800,25800,25800,25800,344
|
|
20230605,140000,2791772850,25750,25800,25850,25750,865
|
|
20230605,135900,2769456650,25850,25800,25850,25800,37
|
|
20230605,135800,2768501550,25800,25850,25850,25800,73
|
|
20230605,135700,2766616500,25800,25800,25800,25800,101
|
|
20230605,135600,2764010700,25850,25900,25950,25850,2097
|
|
20230605,135500,2709744200,25900,25900,25900,25850,58
|
|
20230605,135400,2708242050,25850,25900,25900,25850,55
|
|
20230605,135300,2706819350,25900,25850,25900,25850,21
|
|
20230605,135200,2706275500,25850,25850,25900,25850,75
|
|
20230605,135100,2704336350,25900,25900,25900,25850,91
|
|
20230605,135000,2701979550,25850,25900,25900,25850,398
|
|
20230605,134900,2691671450,25850,25900,25900,25850,108
|
|
20230605,134800,2688877350,25900,25850,25900,25850,143
|
|
20230605,134700,2685177000,25850,25900,25900,25850,37
|
|
20230605,134600,2684218750,25850,25850,25850,25850,37
|
|
20230605,134500,2683262300,25850,25850,25900,25850,152
|
|
20230605,134400,2679327300,25850,25850,25850,25850,37
|
|
20230605,134300,2678370850,25850,25850,25900,25850,29
|
|
20230605,134200,2677620400,25900,25900,25900,25850,137
|
|
20230605,134100,2674076300,25900,25850,25900,25850,1085
|
|
20230605,134000,2645976300,25900,25850,25900,25850,59
|
|
20230605,133900,2644450150,25850,25850,25900,25850,158
|
|
20230605,133800,2640365350,25850,25800,25850,25800,165
|
|
20230605,133700,2636102300,25800,25800,25800,25800,29
|
|
20230605,133600,2635354100,25850,25800,25850,25800,105
|
|
20230605,133500,2632642450,25800,25850,25850,25800,20
|
|
20230605,133400,2632125600,25800,25800,25850,25800,48
|
|
20230605,133300,2630886200,25800,25850,25850,25800,183
|
|
20230605,133200,2626157600,25850,25850,25850,25800,72
|
|
20230605,133100,2624296500,25800,25850,25850,25800,602
|
|
20230605,133000,2608745850,25850,25850,25900,25850,46
|
|
20230605,132900,2607555950,25900,25850,25900,25850,57
|
|
20230605,132800,2606081500,25850,25850,25900,25850,20
|
|
20230605,132700,2605563600,25850,25850,25900,25850,59
|
|
20230605,132600,2604037450,25850,25850,25850,25850,363
|
|
20230605,132500,2594653900,25900,25900,25900,25850,73
|
|
20230605,132400,2592764950,25900,25850,25900,25850,9
|
|
20230605,132300,2592532250,25900,25850,25900,25850,108
|
|
20230605,132200,2589738300,25850,25850,25850,25850,3
|
|
20230605,132100,2589660750,25850,25900,25900,25850,56
|
|
20230605,132000,2588212100,25850,25900,25900,25850,64
|
|
20230605,131900,2586554600,25900,25950,25950,25900,1187
|
|
20230605,131800,2555809500,25900,25950,25950,25900,19
|
|
20230605,131700,2555316600,25900,25950,25950,25900,54
|
|
20230605,131600,2553917050,25900,25950,25950,25900,266
|
|
20230605,131500,2547014500,25900,25900,25950,25900,83
|
|
20230605,131400,2544864000,25950,25900,25950,25900,104
|
|
20230605,131300,2542167200,25950,25900,25950,25900,93
|
|
20230605,131200,2539755500,25950,25950,25950,25900,84
|
|
20230605,131100,2537577050,25950,25900,25950,25900,55
|
|
20230605,131000,2536151700,25950,25950,25950,25950,72
|
|
20230605,130900,2534283300,25950,25900,25950,25900,65
|
|
20230605,130800,2532598200,25900,25950,25950,25900,104
|
|
20230605,130700,2529900750,25950,25900,25950,25900,86
|
|
20230605,130600,2527670800,25950,25950,25950,25900,57
|
|
20230605,130500,2526191900,25950,25900,25950,25900,84
|
|
20230605,130400,2524012500,25900,25950,25950,25900,116
|
|
20230605,130300,2521005400,25950,25950,25950,25950,120
|
|
20230605,130200,2517891400,25900,25950,25950,25900,159
|
|
20230605,130100,2513772300,25950,25900,25950,25900,73
|
|
20230605,130000,2511879300,25900,25950,25950,25900,84
|
|
20230605,125900,2509701100,25950,25950,25950,25950,20
|
|
20230605,125800,2509182100,25900,25900,25950,25900,191
|
|
20230605,125700,2504234400,25950,25950,25950,25900,49
|
|
20230605,125600,2502964200,25900,25900,25900,25900,35
|
|
20230605,125500,2502057700,25950,25900,25950,25900,37
|
|
20230605,125400,2501097600,25900,25950,25950,25900,38
|
|
20230605,125300,2500113350,25900,25950,25950,25900,189
|
|
20230605,125200,2495217250,25900,25900,25900,25900,43
|
|
20230605,125100,2494103550,25950,25900,25950,25900,419
|
|
20230605,125000,2483235500,25950,25900,25950,25850,355
|
|
20230605,124900,2474040550,25850,25850,25850,25850,36
|
|
20230605,124800,2473109950,25900,25900,25900,25850,78
|
|
20230605,124700,2471091450,25900,25900,25900,25900,21
|
|
20230605,124600,2470547550,25900,25900,25900,25850,101
|
|
20230605,124500,2467934800,25900,25900,25900,25900,0
|
|
20230605,124400,2467934800,25900,25850,25900,25850,114
|
|
20230605,124300,2464983950,25850,25850,25850,25850,0
|
|
20230605,124200,2464983950,25850,25850,25900,25850,83
|
|
20230605,124100,2462837400,25850,25900,25900,25850,22
|
|
20230605,124000,2462268650,25900,25900,25900,25900,2017
|
|
20230605,123900,2410028350,25900,25900,25900,25900,27
|
|
20230605,123800,2409329050,25950,25950,25950,25950,92
|
|
20230605,123700,2406941650,25900,25950,25950,25900,152
|
|
20230605,123600,2402999000,25950,25950,25950,25950,1
|
|
20230605,123500,2402973050,25950,25950,25950,25900,238
|
|
20230605,123400,2396800050,25950,25950,25950,25950,1
|
|
20230605,123300,2396774100,25950,25950,25950,25900,174
|
|
20230605,123200,2392260600,25950,25900,25950,25900,216
|
|
20230605,123100,2386665400,25900,25900,25950,25900,1200
|
|
20230605,123000,2355576450,25900,25900,25900,25900,33
|
|
20230605,122900,2354721750,25850,25900,25900,25850,361
|
|
20230605,122800,2345373650,25900,25850,25900,25850,45
|
|
20230605,122700,2344210000,25850,25900,25900,25850,73
|
|
20230605,122600,2342321000,25850,25850,25850,25850,10
|
|
20230605,122500,2342062500,25850,25900,25900,25850,73
|
|
20230605,122400,2340173650,25850,25900,25900,25850,130
|
|
20230605,122300,2336808100,25900,25900,25900,25850,116
|
|
20230605,122200,2333807650,25900,25900,25900,25900,48
|
|
20230605,122100,2332564450,25900,25850,25900,25850,53
|
|
20230605,122000,2331193550,25900,25850,25900,25850,158
|
|
20230605,121900,2327108200,25850,25900,25900,25850,370
|
|
20230605,121800,2317541900,25850,25900,25900,25850,49
|
|
20230605,121700,2316273250,25900,25850,25900,25850,81
|
|
20230605,121600,2314178550,25900,25900,25900,25900,135
|
|
20230605,121500,2310682050,25900,25850,25900,25850,90
|
|
20230605,121400,2308352750,25850,25850,25900,25850,142
|
|
20230605,121300,2304680950,25850,25850,25850,25850,278
|
|
20230605,121200,2297494650,25900,25900,25900,25850,268
|
|
20230605,121100,2290564800,25900,25850,25900,25850,49
|
|
20230605,121000,2289297350,25900,25900,25900,25900,22
|
|
20230605,120900,2288727550,25850,25900,25900,25850,185
|
|
20230605,120800,2283937350,25850,25850,25900,25850,48
|
|
20230605,120700,2282696050,25900,25850,25900,25850,463
|
|
20230605,120600,2270725700,25800,25800,25800,25800,61
|
|
20230605,120500,2269151900,25850,25850,25850,25850,57
|
|
20230605,120400,2267678450,25800,25850,25850,25800,54
|
|
20230605,120300,2266284450,25850,25850,25850,25850,92
|
|
20230605,120200,2263906250,25800,25800,25800,25800,79
|
|
20230605,120100,2261868050,25850,25850,25850,25850,21
|
|
20230605,120000,2261325200,25800,25850,25850,25800,45
|
|
20230605,115900,2260163750,25800,25800,25850,25750,59
|
|
20230605,115800,2258641100,25800,25800,25800,25800,35
|
|
20230605,115700,2257738100,25850,25800,25850,25800,36
|
|
20230605,115600,2256809250,25800,25800,25800,25800,29
|
|
20230605,115500,2256061050,25800,25800,25800,25750,479
|
|
20230605,115400,2243704200,25750,25800,25800,25750,83
|
|
20230605,115300,2241564450,25800,25800,25800,25750,12
|
|
20230605,115200,2241254900,25800,25750,25800,25750,61
|
|
20230605,115100,2239683150,25750,25750,25750,25750,303
|
|
20230605,115000,2231880900,25750,25700,25750,25700,46
|
|
20230605,114900,2230698100,25750,25750,25750,25700,47
|
|
20230605,114800,2229487900,25750,25700,25750,25700,240
|
|
20230605,114700,2223318300,25700,25750,25750,25700,82
|
|
20230605,114600,2221208200,25750,25700,25750,25700,114
|
|
20230605,114500,2218276900,25700,25750,25750,25700,311
|
|
20230605,114400,2210283700,25750,25750,25750,25700,93
|
|
20230605,114300,2207892150,25750,25750,25750,25700,930
|
|
20230605,114200,2183979650,25750,25750,25750,25700,79
|
|
20230605,114100,2181946900,25700,25750,25750,25700,181
|
|
20230605,114000,2177287950,25750,25800,25800,25750,528
|
|
20230605,113900,2163691900,25800,25800,25800,25750,57
|
|
20230605,113800,2162223100,25800,25750,25800,25750,50
|
|
20230605,113700,2160934150,25800,25800,25800,25800,233
|
|
20230605,113600,2154922750,25850,25800,25850,25800,62
|
|
20230605,113500,2153323100,25800,25800,25800,25800,118
|
|
20230605,113400,2150278700,25800,25800,25800,25800,11
|
|
20230605,113300,2149994900,25800,25800,25850,25800,61
|
|
20230605,113200,2148421050,25800,25800,25800,25800,61
|
|
20230605,113100,2146847250,25800,25800,25850,25800,299
|
|
20230605,113000,2139133000,25800,25800,25800,25750,52
|
|
20230605,112900,2137791450,25750,25800,25800,25750,163
|
|
20230605,112800,2133589200,25800,25800,25800,25800,21
|
|
20230605,112700,2133047400,25750,25800,25800,25750,746
|
|
20230605,112600,2113836900,25800,25750,25800,25750,451
|
|
20230605,112500,2102223550,25750,25750,25750,25750,60
|
|
20230605,112400,2100678550,25750,25750,25750,25750,92
|
|
20230605,112300,2098309550,25750,25750,25750,25700,147
|
|
20230605,112200,2094526250,25700,25700,25750,25700,2375
|
|
20230605,112100,2033482350,25700,25700,25750,25700,102
|
|
20230605,112000,2030858150,25750,25700,25750,25700,89
|
|
20230605,111900,2028568050,25750,25750,25750,25750,8
|
|
20230605,111800,2028362050,25700,25700,25750,25700,338
|
|
20230605,111700,2019674100,25750,25750,25750,25750,74
|
|
20230605,111600,2017768600,25800,25750,25800,25750,6
|
|
20230605,111500,2017614050,25750,25700,25800,25700,159
|
|
20230605,111400,2013521600,25750,25750,25750,25750,183
|
|
20230605,111300,2008809350,25800,25750,25800,25750,22
|
|
20230605,111200,2008242750,25750,25800,25800,25750,90
|
|
20230605,111100,2005924350,25750,25750,25750,25750,33
|
|
20230605,111000,2005074600,25750,25750,25750,25750,113
|
|
20230605,110900,2002164850,25750,25750,25750,25750,538
|
|
20230605,110800,1988311350,25750,25800,25800,25750,37
|
|
20230605,110700,1987358550,25750,25750,25750,25750,255
|
|
20230605,110600,1980792300,25750,25800,25800,25750,40
|
|
20230605,110500,1979762250,25800,25800,25800,25800,28
|
|
20230605,110400,1979039850,25800,25800,25800,25750,186
|
|
20230605,110300,1974242700,25750,25800,25800,25750,27
|
|
20230605,110200,1973547400,25800,25750,25800,25750,1498
|
|
20230605,110100,1934966900,25750,25750,25800,25750,1063
|
|
20230605,110000,1907589250,25750,25800,25800,25750,63
|
|
20230605,105900,1905966950,25800,25800,25800,25750,126
|
|
20230605,105800,1902718650,25800,25800,25800,25800,400
|
|
20230605,105700,1892398650,25800,25800,25800,25800,2
|
|
20230605,105600,1892347050,25850,25800,25850,25800,81
|
|
20230605,105500,1890257100,25850,25800,25850,25800,85
|
|
20230605,105400,1888062650,25800,25800,25800,25800,246
|
|
20230605,105300,1881715850,25800,25850,25850,25800,251
|
|
20230605,105200,1875240000,25800,25850,25850,25800,64
|
|
20230605,105100,1873588750,25850,25850,25850,25850,20
|
|
20230605,105000,1873071750,25800,25800,25800,25800,55
|
|
20230605,104900,1871652750,25850,25800,25850,25800,28
|
|
20230605,104800,1870930300,25800,25800,25850,25800,185
|
|
20230605,104700,1866157100,25850,25800,25850,25800,4
|
|
20230605,104600,1866053850,25850,25850,25850,25850,37
|
|
20230605,104500,1865097400,25800,25850,25850,25800,180
|
|
20230605,104400,1860447700,25850,25900,25900,25850,1370
|
|
20230605,104300,1825031500,25850,25900,25900,25850,73
|
|
20230605,104200,1823142750,25900,25900,25900,25900,2
|
|
20230605,104100,1823090950,25850,25850,25850,25850,77
|
|
20230605,104000,1821100500,25900,25900,25900,25900,0
|
|
20230605,103900,1821100500,25900,25900,25900,25850,81
|
|
20230605,103800,1819004200,25850,25850,25850,25850,29
|
|
20230605,103700,1818254550,25850,25900,25900,25850,49
|
|
20230605,103600,1816987350,25900,25900,25900,25850,43
|
|
20230605,103500,1815874150,25850,25850,25850,25850,34
|
|
20230605,103400,1814995250,25850,25850,25850,25850,145
|
|
20230605,103300,1811247000,25850,25850,25900,25800,901
|
|
20230605,103200,1787955000,25850,25850,25850,25800,23
|
|
20230605,103100,1787361400,25850,25850,25850,25800,207
|
|
20230605,103000,1782012100,25800,25850,25850,25800,47
|
|
20230605,102900,1780798500,25800,25800,25850,25800,105
|
|
20230605,102800,1778089450,25800,25850,25850,25800,40
|
|
20230605,102700,1777055750,25800,25850,25850,25800,55
|
|
20230605,102600,1775635350,25850,25850,25850,25850,4
|
|
20230605,102500,1775531950,25850,25850,25850,25800,10
|
|
20230605,102400,1775273500,25850,25850,25850,25850,0
|
|
20230605,102300,1775273500,25850,25800,25850,25800,62
|
|
20230605,102200,1773672500,25800,25800,25850,25800,177
|
|
20230605,102100,1769105800,25800,25800,25800,25800,76
|
|
20230605,102000,1767145000,25800,25800,25800,25800,0
|
|
20230605,101900,1767145000,25800,25850,25850,25800,27
|
|
20230605,101800,1766448350,25800,25850,25850,25800,51
|
|
20230605,101700,1765130250,25850,25850,25850,25850,40
|
|
20230605,101600,1764096250,25850,25900,25900,25850,478
|
|
20230605,101500,1751739900,25850,25800,25850,25800,356
|
|
20230605,101400,1742553600,25800,25850,25900,25750,208
|
|
20230605,101300,1737182650,25850,25850,25850,25850,1989
|
|
20230605,101200,1685767000,25850,25900,25900,25800,668
|
|
20230605,101100,1668494100,25850,25800,25850,25800,853
|
|
20230605,101000,1646463200,25800,25800,25800,25800,32
|
|
20230605,100900,1645637600,25800,25750,25800,25750,71
|
|
20230605,100800,1643806300,25750,25750,25750,25750,27
|
|
20230605,100700,1643111050,25800,25800,25800,25750,80
|
|
20230605,100600,1641049400,25800,25800,25800,25800,12
|
|
20230605,100500,1640739800,25800,25800,25800,25750,40
|
|
20230605,100400,1639709150,25800,25750,25800,25750,51
|
|
20230605,100300,1638394900,25750,25800,25800,25750,15
|
|
20230605,100200,1638008400,25800,25800,25800,25750,72
|
|
20230605,100100,1636153300,25800,25750,25800,25750,76
|
|
20230605,100000,1634194850,25800,25750,25800,25750,23
|
|
20230605,095900,1633602300,25800,25800,25800,25800,103
|
|
20230605,095800,1630944900,25800,25850,25850,25800,121
|
|
20230605,095700,1627821450,25850,25800,25850,25800,45
|
|
20230605,095600,1626660350,25800,25800,25850,25800,116
|
|
20230605,095500,1623667500,25850,25800,25850,25800,34
|
|
20230605,095400,1622789600,25800,25800,25850,25800,62
|
|
20230605,095300,1621188650,25800,25800,25800,25800,2934
|
|
20230605,095200,1545491450,25800,25750,25800,25750,981
|
|
20230605,095100,1520200250,25750,25750,25750,25750,195
|
|
20230605,095000,1515179000,25750,25800,25800,25750,545
|
|
20230605,094900,1501118400,25800,25850,25850,25800,82
|
|
20230605,094800,1498998750,25800,25800,25800,25800,34
|
|
20230605,094700,1498121550,25800,25800,25800,25800,221
|
|
20230605,094600,1492419750,25800,25800,25800,25750,689
|
|
20230605,094500,1474644050,25800,25800,25850,25800,251
|
|
20230605,094400,1468160100,25850,25850,25850,25850,2
|
|
20230605,094300,1468108400,25850,25750,25850,25750,207
|
|
20230605,094200,1462763100,25800,25750,25800,25750,617
|
|
20230605,094100,1446845400,25800,25750,25800,25750,424
|
|
20230605,094000,1435909850,25750,25750,25750,25750,315
|
|
20230605,093900,1427798600,25750,25750,25750,25700,918
|
|
20230605,093800,1404190300,25750,25800,25800,25750,820
|
|
20230605,093700,1383075050,25800,25750,25800,25750,559
|
|
20230605,093600,1368676650,25750,25750,25800,25700,1153
|
|
20230605,093500,1338987650,25750,25750,25750,25700,794
|
|
20230605,093400,1318545050,25750,25850,25850,25750,663
|
|
20230605,093300,1301460050,25800,25850,25850,25800,594
|
|
20230605,093200,1286127050,25800,25800,25850,25800,976
|
|
20230605,093100,1260946200,25800,25850,25850,25800,1290
|
|
20230605,093000,1227610700,25850,25800,25900,25750,1538
|
|
20230605,092900,1187924500,25750,25750,25800,25750,796
|
|
20230605,092800,1167425150,25700,25700,25800,25700,1270
|
|
20230605,092700,1134772250,25700,25700,25700,25700,467
|
|
20230605,092600,1122770350,25600,25650,25800,25600,4091
|
|
20230605,092500,1017576300,25600,25650,25650,25600,1139
|
|
20230605,092400,988363950,25650,25650,25700,25650,1536
|
|
20230605,092300,948965050,25700,25650,25700,25650,624
|
|
20230605,092200,932954000,25650,25700,25700,25650,2465
|
|
20230605,092100,869615200,25700,25700,25750,25700,874
|
|
20230605,092000,847141350,25700,25750,25750,25700,738
|
|
20230605,091900,828160950,25750,25750,25750,25750,1367
|
|
20230605,091800,792960700,25750,25750,25750,25700,758
|
|
20230605,091700,773470500,25750,25800,25850,25750,4138
|
|
20230605,091600,666835900,25850,25800,25850,25800,210
|
|
20230605,091500,661417500,25800,25850,25850,25800,108
|
|
20230605,091400,658627700,25850,25850,25850,25850,320
|
|
20230605,091300,650355700,25800,25850,25850,25800,48
|
|
20230605,091200,649116200,25850,25850,25850,25800,141
|
|
20230605,091100,645472350,25850,25850,25900,25800,663
|
|
20230605,091000,628335750,25850,25900,25900,25750,1532
|
|
20230605,090900,588789800,25900,25850,25900,25800,2538
|
|
20230605,090800,523093300,25850,25800,25850,25800,1302
|
|
20230605,090700,489484050,25800,25800,25800,25750,652
|
|
20230605,090600,472690700,25800,25800,25850,25800,980
|
|
20230605,090500,447406450,25800,25850,25850,25800,3625
|
|
20230605,090400,353793500,25900,25950,25950,25900,422
|
|
20230605,090300,342863350,25950,25900,26000,25850,453
|
|
20230605,090200,331136950,25900,26050,26050,25850,3453
|
|
20230605,090100,241567550,26050,26100,26150,25950,4746
|
|
20230605,090000,117887850,26150,26100,26150,25950,4464
|