585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184200,648021850,25250,25250,25250,25250,72
|
|
20230906,184100,648021850,25250,25250,25250,25250,0
|
|
20230906,184000,648021850,25250,25250,25250,25250,0
|
|
20230906,183900,648021850,25250,25250,25250,25250,0
|
|
20230906,183800,648021850,25250,25250,25250,25250,0
|
|
20230906,183700,648021850,25250,25250,25250,25250,0
|
|
20230906,183600,648021850,25250,25250,25250,25250,0
|
|
20230906,183500,648021850,25250,25250,25250,25250,0
|
|
20230906,183400,648021850,25250,25250,25250,25250,0
|
|
20230906,183300,648021850,25250,25250,25250,25250,0
|
|
20230906,183200,648021850,25250,25250,25250,25250,0
|
|
20230906,183100,648021850,25250,25250,25250,25250,0
|
|
20230906,183000,648021850,25250,25250,25250,25250,0
|
|
20230906,182900,648021850,25250,25250,25250,25250,0
|
|
20230906,182800,648021850,25250,25250,25250,25250,0
|
|
20230906,182700,648021850,25250,25250,25250,25250,0
|
|
20230906,182600,648021850,25250,25250,25250,25250,0
|
|
20230906,182500,648021850,25250,25250,25250,25250,0
|
|
20230906,182400,648021850,25250,25250,25250,25250,0
|
|
20230906,182300,648021850,25250,25250,25250,25250,0
|
|
20230906,182200,648021850,25250,25250,25250,25250,0
|
|
20230906,182100,648021850,25250,25250,25250,25250,0
|
|
20230906,182000,648021850,25250,25250,25250,25250,0
|
|
20230906,181900,648021850,25250,25250,25250,25250,0
|
|
20230906,181800,648021850,25250,25250,25250,25250,0
|
|
20230906,181700,648021850,25250,25250,25250,25250,0
|
|
20230906,181600,648021850,25250,25250,25250,25250,0
|
|
20230906,181500,648021850,25250,25250,25250,25250,0
|
|
20230906,181400,648021850,25250,25250,25250,25250,0
|
|
20230906,181300,648021850,25250,25250,25250,25250,0
|
|
20230906,181200,648021850,25250,25250,25250,25250,72
|
|
20230906,181100,648021850,25250,25250,25250,25250,0
|
|
20230906,181000,648021850,25250,25250,25250,25250,0
|
|
20230906,180900,648021850,25250,25250,25250,25250,0
|
|
20230906,180800,648021850,25250,25250,25250,25250,0
|
|
20230906,180700,648021850,25250,25250,25250,25250,0
|
|
20230906,180600,648021850,25250,25250,25250,25250,0
|
|
20230906,180500,648021850,25250,25250,25250,25250,0
|
|
20230906,180400,648021850,25250,25250,25250,25250,0
|
|
20230906,180300,648021850,25250,25250,25250,25250,0
|
|
20230906,180200,648021850,25250,25250,25250,25250,0
|
|
20230906,180100,648021850,25250,25250,25250,25250,0
|
|
20230906,180000,648021850,25250,25250,25250,25250,0
|
|
20230906,175900,648021850,25250,25250,25250,25250,0
|
|
20230906,175800,648021850,25250,25250,25250,25250,0
|
|
20230906,175700,648021850,25250,25250,25250,25250,0
|
|
20230906,175600,648021850,25250,25250,25250,25250,0
|
|
20230906,175500,648021850,25250,25250,25250,25250,0
|
|
20230906,175400,648021850,25250,25250,25250,25250,0
|
|
20230906,175300,648021850,25250,25250,25250,25250,0
|
|
20230906,175200,648021850,25250,25250,25250,25250,0
|
|
20230906,175100,648021850,25250,25250,25250,25250,0
|
|
20230906,175000,648021850,25250,25250,25250,25250,0
|
|
20230906,174900,648021850,25250,25250,25250,25250,0
|
|
20230906,174800,648021850,25250,25250,25250,25250,0
|
|
20230906,174700,648021850,25250,25250,25250,25250,0
|
|
20230906,174600,648021850,25250,25250,25250,25250,0
|
|
20230906,174500,648021850,25250,25250,25250,25250,0
|
|
20230906,174400,648021850,25250,25250,25250,25250,0
|
|
20230906,174300,648021850,25250,25250,25250,25250,0
|
|
20230906,174200,648021850,25250,25250,25250,25250,72
|
|
20230906,174100,648021850,25250,25250,25250,25250,0
|
|
20230906,174000,648021850,25250,25250,25250,25250,0
|
|
20230906,173900,648021850,25250,25250,25250,25250,0
|
|
20230906,173800,648021850,25250,25250,25250,25250,0
|
|
20230906,173700,648021850,25250,25250,25250,25250,0
|
|
20230906,173600,648021850,25250,25250,25250,25250,0
|
|
20230906,173500,648021850,25250,25250,25250,25250,0
|
|
20230906,173400,648021850,25250,25250,25250,25250,0
|
|
20230906,173300,648021850,25250,25250,25250,25250,0
|
|
20230906,173200,648021850,25250,25250,25250,25250,0
|
|
20230906,173100,648021850,25250,25250,25250,25250,0
|
|
20230906,173000,648021850,25250,25250,25250,25250,0
|
|
20230906,172900,648021850,25250,25250,25250,25250,0
|
|
20230906,172800,648021850,25250,25250,25250,25250,0
|
|
20230906,172700,648021850,25250,25250,25250,25250,0
|
|
20230906,172600,648021850,25250,25250,25250,25250,0
|
|
20230906,172500,648021850,25250,25250,25250,25250,0
|
|
20230906,172400,648021850,25250,25250,25250,25250,0
|
|
20230906,172300,648021850,25250,25250,25250,25250,0
|
|
20230906,172200,648021850,25250,25250,25250,25250,0
|
|
20230906,172100,648021850,25250,25250,25250,25250,0
|
|
20230906,172000,648021850,25250,25250,25250,25250,0
|
|
20230906,171900,648021850,25250,25250,25250,25250,0
|
|
20230906,171800,648021850,25250,25250,25250,25250,0
|
|
20230906,171700,648021850,25250,25250,25250,25250,0
|
|
20230906,171600,648021850,25250,25250,25250,25250,0
|
|
20230906,171500,648021850,25250,25250,25250,25250,0
|
|
20230906,171400,648021850,25250,25250,25250,25250,0
|
|
20230906,171300,648021850,25250,25250,25250,25250,0
|
|
20230906,171200,648021850,25250,25250,25250,25250,72
|
|
20230906,171100,648021850,25250,25250,25250,25250,0
|
|
20230906,171000,648021850,25250,25250,25250,25250,0
|
|
20230906,170900,648021850,25250,25250,25250,25250,0
|
|
20230906,170800,648021850,25250,25250,25250,25250,0
|
|
20230906,170700,648021850,25250,25250,25250,25250,0
|
|
20230906,170600,648021850,25250,25250,25250,25250,0
|
|
20230906,170500,648021850,25250,25250,25250,25250,0
|
|
20230906,170400,648021850,25250,25250,25250,25250,0
|
|
20230906,170300,648021850,25250,25250,25250,25250,0
|
|
20230906,170200,648021850,25250,25250,25250,25250,0
|
|
20230906,170100,648021850,25250,25250,25250,25250,0
|
|
20230906,170000,648021850,25250,25250,25250,25250,0
|
|
20230906,165900,648021850,25250,25250,25250,25250,0
|
|
20230906,165800,648021850,25250,25250,25250,25250,0
|
|
20230906,165700,648021850,25250,25250,25250,25250,0
|
|
20230906,165600,648021850,25250,25250,25250,25250,0
|
|
20230906,165500,648021850,25250,25250,25250,25250,0
|
|
20230906,165400,648021850,25250,25250,25250,25250,0
|
|
20230906,165300,648021850,25250,25250,25250,25250,0
|
|
20230906,165200,648021850,25250,25250,25250,25250,0
|
|
20230906,165100,648021850,25250,25250,25250,25250,0
|
|
20230906,165000,648021850,25250,25250,25250,25250,0
|
|
20230906,164900,648021850,25250,25250,25250,25250,0
|
|
20230906,164800,648021850,25250,25250,25250,25250,0
|
|
20230906,164700,648021850,25250,25250,25250,25250,0
|
|
20230906,164600,648021850,25250,25250,25250,25250,0
|
|
20230906,164500,648021850,25250,25250,25250,25250,0
|
|
20230906,164400,648021850,25250,25250,25250,25250,0
|
|
20230906,164300,648021850,25250,25250,25250,25250,0
|
|
20230906,164200,648021850,25250,25250,25250,25250,72
|
|
20230906,164100,648021850,25250,25250,25250,25250,0
|
|
20230906,164000,648021850,25250,25250,25250,25250,0
|
|
20230906,163900,648021850,25250,25250,25250,25250,0
|
|
20230906,163800,648021850,25250,25250,25250,25250,0
|
|
20230906,163700,648021850,25250,25250,25250,25250,0
|
|
20230906,163600,648021850,25250,25250,25250,25250,0
|
|
20230906,163500,648021850,25250,25250,25250,25250,0
|
|
20230906,163400,648021850,25250,25250,25250,25250,0
|
|
20230906,163300,648021850,25250,25250,25250,25250,0
|
|
20230906,163200,648021850,25250,25250,25250,25250,0
|
|
20230906,163100,648021850,25250,25250,25250,25250,0
|
|
20230906,163000,648021850,25250,25250,25250,25250,0
|
|
20230906,162900,648021850,25250,25250,25250,25250,0
|
|
20230906,162800,648021850,25250,25250,25250,25250,0
|
|
20230906,162700,648021850,25250,25250,25250,25250,0
|
|
20230906,162600,648021850,25250,25250,25250,25250,0
|
|
20230906,162500,648021850,25250,25250,25250,25250,0
|
|
20230906,162400,648021850,25250,25250,25250,25250,0
|
|
20230906,162300,648021850,25250,25250,25250,25250,0
|
|
20230906,162200,648021850,25250,25250,25250,25250,0
|
|
20230906,162100,648021850,25250,25250,25250,25250,0
|
|
20230906,162000,648021850,25250,25250,25250,25250,0
|
|
20230906,161900,648021850,25250,25250,25250,25250,0
|
|
20230906,161800,648021850,25250,25250,25250,25250,0
|
|
20230906,161700,648021850,25250,25250,25250,25250,0
|
|
20230906,161600,648021850,25250,25250,25250,25250,0
|
|
20230906,161500,648021850,25250,25250,25250,25250,0
|
|
20230906,161400,648021850,25250,25250,25250,25250,0
|
|
20230906,161300,648021850,25250,25250,25250,25250,0
|
|
20230906,161200,648021850,25250,25250,25250,25250,72
|
|
20230906,161100,648021850,25250,25250,25250,25250,0
|
|
20230906,161000,648021850,25250,25250,25250,25250,0
|
|
20230906,160900,648021850,25250,25250,25250,25250,0
|
|
20230906,160800,648021850,25250,25250,25250,25250,0
|
|
20230906,160700,648021850,25250,25250,25250,25250,0
|
|
20230906,160600,648021850,25250,25250,25250,25250,0
|
|
20230906,160500,648021850,25250,25250,25250,25250,0
|
|
20230906,160400,648021850,25250,25250,25250,25250,0
|
|
20230906,160300,648021850,25250,25250,25250,25250,0
|
|
20230906,160200,648021850,25250,25250,25250,25250,0
|
|
20230906,160100,648021850,25250,25250,25250,25250,0
|
|
20230906,160000,648021850,25250,25250,25250,25250,0
|
|
20230906,155900,648021850,25250,25250,25250,25250,0
|
|
20230906,155800,648021850,25250,25250,25250,25250,0
|
|
20230906,155700,648021850,25250,25250,25250,25250,0
|
|
20230906,155600,648021850,25250,25250,25250,25250,0
|
|
20230906,155500,648021850,25250,25250,25250,25250,0
|
|
20230906,155400,648021850,25250,25250,25250,25250,0
|
|
20230906,155300,648021850,25250,25250,25250,25250,0
|
|
20230906,155200,648021850,25250,25250,25250,25250,0
|
|
20230906,155100,648021850,25250,25250,25250,25250,0
|
|
20230906,155000,648021850,25250,25250,25250,25250,0
|
|
20230906,154900,648021850,25250,25250,25250,25250,0
|
|
20230906,154800,648021850,25250,25250,25250,25250,0
|
|
20230906,154700,648021850,25250,25250,25250,25250,0
|
|
20230906,154600,648021850,25250,25250,25250,25250,0
|
|
20230906,154500,648021850,25250,25250,25250,25250,0
|
|
20230906,154400,648021850,25250,25250,25250,25250,0
|
|
20230906,154300,648021850,25250,25250,25250,25250,0
|
|
20230906,154200,648021850,25250,25250,25250,25250,72
|
|
20230906,154100,648021850,25250,25250,25250,25250,0
|
|
20230906,154000,648021850,25250,25250,25250,25250,0
|
|
20230906,153900,648021850,25250,25250,25250,25250,0
|
|
20230906,153800,648021850,25250,25250,25250,25250,0
|
|
20230906,153700,648021850,25250,25250,25250,25250,0
|
|
20230906,153600,648021850,25250,25250,25250,25250,0
|
|
20230906,153500,648021850,25250,25250,25250,25250,0
|
|
20230906,153400,648021850,25250,25250,25250,25250,0
|
|
20230906,153300,648021850,25250,25250,25250,25250,0
|
|
20230906,153200,648021850,25250,25250,25250,25250,0
|
|
20230906,153100,648021850,25250,25250,25250,25250,0
|
|
20230906,153000,648021850,25250,25250,25250,25250,72
|
|
20230906,152900,646203850,24900,24900,24900,24900,0
|
|
20230906,152800,646203850,24900,24900,24900,24900,0
|
|
20230906,152700,646203850,24900,24900,24900,24900,0
|
|
20230906,152600,646203850,24900,24900,24900,24900,0
|
|
20230906,152500,646203850,24900,24900,24900,24900,0
|
|
20230906,152400,646203850,24900,24900,24900,24900,0
|
|
20230906,152300,646203850,24900,24900,24900,24900,0
|
|
20230906,152200,646203850,24900,24900,24900,24900,0
|
|
20230906,152100,646203850,24900,24900,24900,24900,0
|
|
20230906,152000,646203850,24900,24900,24900,24900,0
|
|
20230906,151900,646203850,24900,24900,24900,24900,1649
|
|
20230906,151800,605143750,24850,24850,24850,24850,1
|
|
20230906,151700,605118900,24900,24850,24900,24850,43
|
|
20230906,151600,604048550,24900,24850,24900,24850,41
|
|
20230906,151500,603028750,24900,24900,24900,24900,32
|
|
20230906,151400,602231950,24850,24850,24850,24850,0
|
|
20230906,151300,602231950,24850,24850,24850,24850,107
|
|
20230906,151200,599573000,24850,24850,24850,24850,0
|
|
20230906,151100,599573000,24850,24850,24850,24850,1
|
|
20230906,151000,599548150,24850,24850,24850,24850,2
|
|
20230906,150900,599498450,24850,24850,24850,24850,7
|
|
20230906,150800,599324500,24850,24900,24900,24850,102
|
|
20230906,150700,596784750,24900,24900,24900,24900,0
|
|
20230906,150600,596784750,24900,24850,24900,24850,9
|
|
20230906,150500,596561000,24850,24850,24850,24850,96
|
|
20230906,150400,594175400,24900,24900,24900,24900,4
|
|
20230906,150300,594075800,24850,24850,24850,24850,2
|
|
20230906,150200,594026100,24850,24850,24850,24850,1037
|
|
20230906,150100,568256650,24900,24900,24900,24850,170
|
|
20230906,150000,564024950,24900,24900,24950,24900,232
|
|
20230906,145900,558248100,24900,24900,24900,24900,26
|
|
20230906,145800,557600700,24900,24900,24950,24900,60
|
|
20230906,145700,556106650,24900,24900,24900,24900,1
|
|
20230906,145600,556081750,24900,24900,24900,24900,52
|
|
20230906,145500,554786950,24900,24900,24900,24900,12
|
|
20230906,145400,554488150,24950,24950,24950,24950,51
|
|
20230906,145300,553215700,24950,24900,24950,24900,135
|
|
20230906,145200,549848800,24900,24900,24900,24900,48
|
|
20230906,145100,548653600,24900,24900,24900,24900,7
|
|
20230906,145000,548479300,24950,24950,24950,24950,7
|
|
20230906,144900,548304650,24950,24900,24950,24900,55
|
|
20230906,144800,546935100,24950,24900,24950,24900,17
|
|
20230906,144700,546511750,24900,24900,24900,24900,52
|
|
20230906,144600,545216950,24900,24900,25000,24900,743
|
|
20230906,144500,526649600,24900,24900,24900,24900,30
|
|
20230906,144400,525902600,24900,25000,25000,24900,1017
|
|
20230906,144300,500578400,24950,24950,24950,24950,26
|
|
20230906,144200,499929700,24950,24950,24950,24900,147
|
|
20230906,144100,496263350,24950,24950,24950,24900,30
|
|
20230906,144000,495514900,24950,24950,25050,24950,270
|
|
20230906,143900,488773150,24950,24950,24950,24950,28
|
|
20230906,143800,488074550,24950,24950,24950,24950,130
|
|
20230906,143700,484831050,24950,24950,24950,24950,33
|
|
20230906,143600,484007700,24950,24950,24950,24950,27
|
|
20230906,143500,483334050,24950,24950,24950,24950,44
|
|
20230906,143400,482236250,24950,24950,25000,24950,35
|
|
20230906,143300,481362750,24950,24950,24950,24950,34
|
|
20230906,143200,480514450,24950,24950,24950,24950,26
|
|
20230906,143100,479865750,25000,24950,25000,24950,111
|
|
20230906,143000,477092300,24950,24950,24950,24950,33
|
|
20230906,142900,476268950,24950,24950,25000,24950,79
|
|
20230906,142800,474297850,24950,24950,24950,24950,7
|
|
20230906,142700,474123200,24950,24950,24950,24950,38
|
|
20230906,142600,473175100,24950,24950,24950,24950,40
|
|
20230906,142500,472177100,24950,24950,24950,24950,28
|
|
20230906,142400,471478500,24950,24950,24950,24950,36
|
|
20230906,142300,470580300,24950,24950,24950,24950,52
|
|
20230906,142200,469282900,24950,24950,24950,24950,67
|
|
20230906,142100,467611250,24950,24950,24950,24950,7
|
|
20230906,142000,467436600,24950,24950,24950,24950,32
|
|
20230906,141900,466638200,24950,24950,24950,24950,39
|
|
20230906,141800,465665150,24950,24950,24950,24950,51
|
|
20230906,141700,464392700,24950,24950,24950,24950,64
|
|
20230906,141600,462795900,24950,24900,24950,24900,31
|
|
20230906,141500,462022800,24900,24950,24950,24900,171
|
|
20230906,141400,457764350,24900,24900,24950,24900,147
|
|
20230906,141300,454097200,24900,24900,24900,24900,63
|
|
20230906,141200,452528500,24900,24900,24900,24900,25
|
|
20230906,141100,451906000,24900,24900,24900,24900,34
|
|
20230906,141000,451059400,24900,24950,24950,24900,66
|
|
20230906,140900,449415950,24900,24950,24950,24900,10
|
|
20230906,140800,449166850,24950,24950,24950,24950,51
|
|
20230906,140700,447894400,24950,24950,24950,24950,12
|
|
20230906,140600,447595000,24950,24950,24950,24950,71
|
|
20230906,140500,445823550,24950,24950,24950,24950,34
|
|
20230906,140400,444975250,24950,24950,24950,24950,60
|
|
20230906,140300,443478250,24950,24950,24950,24950,62
|
|
20230906,140200,441931350,24950,24950,24950,24950,7
|
|
20230906,140100,441756700,24950,24950,25000,24950,96
|
|
20230906,140000,439360350,24950,24950,24950,24950,20
|
|
20230906,135900,438861350,24950,24950,24950,24950,76
|
|
20230906,135800,436965150,24950,24900,24950,24900,37
|
|
20230906,135700,436043650,24900,24900,24900,24900,36
|
|
20230906,135600,435147250,24900,24900,24950,24900,54
|
|
20230906,135500,433802350,24900,24950,25000,24900,92
|
|
20230906,135400,431505250,24900,24900,24900,24900,74
|
|
20230906,135300,429662650,24900,24900,24900,24900,54
|
|
20230906,135200,428318050,24950,24900,24950,24900,129
|
|
20230906,135100,425100950,24900,24900,24900,24900,46
|
|
20230906,135000,423955550,24900,24900,24900,24900,47
|
|
20230906,134900,422785250,24900,24900,24900,24900,55
|
|
20230906,134800,421415750,24900,24900,24900,24900,23
|
|
20230906,134700,420843050,24900,24900,24950,24900,67
|
|
20230906,134600,419174250,24900,24900,24900,24900,46
|
|
20230906,134500,418028850,24950,24900,24950,24900,49
|
|
20230906,134400,416808200,24950,24900,24950,24900,130
|
|
20230906,134300,413571150,24900,24900,24900,24900,149
|
|
20230906,134200,409861050,24900,24900,24900,24900,37
|
|
20230906,134100,408939750,24950,24950,24950,24900,16
|
|
20230906,134000,408540850,24950,24950,24950,24950,35
|
|
20230906,133900,407667600,24950,24950,24950,24950,48
|
|
20230906,133800,406470000,24950,24950,24950,24950,55
|
|
20230906,133700,405097750,24950,24950,24950,24950,34
|
|
20230906,133600,404249450,24950,24950,24950,24950,39
|
|
20230906,133500,403276400,24950,24950,24950,24950,47
|
|
20230906,133400,402103750,24950,24950,24950,24950,59
|
|
20230906,133300,400631700,24950,24950,24950,24950,4
|
|
20230906,133200,400531900,24950,24950,24950,24950,76
|
|
20230906,133100,398635700,24950,24950,24950,24950,33
|
|
20230906,133000,397812350,24950,24950,24950,24950,41
|
|
20230906,132900,396789400,24950,24950,24950,24950,35
|
|
20230906,132800,395916150,24950,24950,24950,24950,37
|
|
20230906,132700,394993000,24950,24950,24950,24950,81
|
|
20230906,132600,392972050,24950,24950,24950,24950,27
|
|
20230906,132500,392298400,24950,25000,25000,24950,86
|
|
20230906,132400,390150200,24950,25000,25000,24950,96
|
|
20230906,132300,387754950,24950,24950,24950,24950,35
|
|
20230906,132200,386881700,24950,24950,24950,24950,62
|
|
20230906,132100,385334800,24950,24950,24950,24950,46
|
|
20230906,132000,384187100,24950,24950,24950,24950,61
|
|
20230906,131900,382665150,24950,24950,24950,24950,3
|
|
20230906,131800,382590300,24950,24950,24950,24950,72
|
|
20230906,131700,380793900,24950,24950,24950,24950,14
|
|
20230906,131600,380444600,24950,24950,24950,24950,42
|
|
20230906,131500,379396700,24950,24950,24950,24950,88
|
|
20230906,131400,377201100,24950,24950,24950,24950,2
|
|
20230906,131300,377151200,24950,24950,24950,24950,70
|
|
20230906,131200,375404700,24950,24950,24950,24950,9
|
|
20230906,131100,375180150,24950,24950,24950,24950,70
|
|
20230906,131000,373433650,24950,24950,24950,24950,39
|
|
20230906,130900,372460600,24950,25000,25000,24950,28
|
|
20230906,130800,371761800,24950,24950,24950,24950,64
|
|
20230906,130700,370165000,24950,24950,24950,24950,11
|
|
20230906,130600,369890550,24950,24950,24950,24950,71
|
|
20230906,130500,368119100,24950,24950,24950,24950,8
|
|
20230906,130400,367919500,24950,24950,24950,24950,89
|
|
20230906,130300,365698950,24950,24950,24950,24950,43
|
|
20230906,130200,364626100,24950,24950,24950,24950,7
|
|
20230906,130100,364451450,24950,24950,25000,24950,71
|
|
20230906,130000,362679900,24950,24950,24950,24950,9
|
|
20230906,125900,362455350,24950,24950,24950,24950,66
|
|
20230906,125800,360808650,24950,24950,24950,24950,59
|
|
20230906,125700,359336600,24950,24950,24950,24950,39
|
|
20230906,125600,358363550,24950,24950,25000,24950,49
|
|
20230906,125500,357140200,24950,24950,24950,24950,50
|
|
20230906,125400,355892700,24950,24950,24950,24950,37
|
|
20230906,125300,354969550,24950,24950,24950,24950,6
|
|
20230906,125200,354819850,24950,24950,24950,24950,93
|
|
20230906,125100,352499500,24950,24950,24950,24950,27
|
|
20230906,125000,351825850,24950,24950,24950,24950,37
|
|
20230906,124900,350902700,24950,25000,25000,24950,54
|
|
20230906,124800,349554900,24950,24950,25000,24950,42
|
|
20230906,124700,348506950,24950,24950,24950,24950,55
|
|
20230906,124600,347134700,24950,24950,24950,24950,35
|
|
20230906,124500,346261450,24950,24950,24950,24950,34
|
|
20230906,124400,345413150,24950,24950,25000,24950,54
|
|
20230906,124300,344065800,24950,24950,24950,24950,43
|
|
20230906,124200,342992950,24950,24950,24950,24950,35
|
|
20230906,124100,342119700,24950,24950,24950,24950,54
|
|
20230906,124000,340772400,24950,24950,25000,24950,49
|
|
20230906,123900,339549600,24950,24950,24950,24950,150
|
|
20230906,123800,335807100,24950,24950,24950,24950,17
|
|
20230906,123700,335382950,24950,24950,25000,24950,49
|
|
20230906,123600,334160350,24950,24950,24950,24950,37
|
|
20230906,123500,333237200,24950,24950,25000,24950,112
|
|
20230906,123400,330440100,24950,25000,25000,24950,85
|
|
20230906,123300,328317400,25000,25000,25000,25000,33
|
|
20230906,123200,327492400,25000,25000,25000,25000,83
|
|
20230906,123100,325417400,25000,25000,25050,25000,8
|
|
20230906,123000,325217350,25000,25000,25000,25000,603
|
|
20230906,122900,310142350,25000,25000,25000,25000,40
|
|
20230906,122800,309142350,25000,25000,25000,25000,40
|
|
20230906,122700,308142350,25000,25000,25000,25000,55
|
|
20230906,122600,306767350,25000,25000,25050,25000,23
|
|
20230906,122500,306192100,25050,25000,25050,25000,61
|
|
20230906,122400,304667050,25000,25000,25000,25000,25
|
|
20230906,122300,304042050,25000,25000,25000,25000,46
|
|
20230906,122200,302892050,25000,25000,25000,25000,66
|
|
20230906,122100,301242050,25000,25050,25050,25000,12
|
|
20230906,122000,300941800,25000,25000,25000,25000,71
|
|
20230906,121900,299166800,25000,25000,25000,25000,18
|
|
20230906,121800,298716800,25000,25000,25000,25000,71
|
|
20230906,121700,296941800,25000,25000,25000,25000,24
|
|
20230906,121600,296341800,25000,25000,25000,25000,73
|
|
20230906,121500,294516800,25050,25000,25050,25000,53
|
|
20230906,121400,293190800,25000,25000,25050,25000,144
|
|
20230906,121300,289590750,25000,25000,25000,25000,72
|
|
20230906,121200,287790750,25000,25000,25000,25000,26
|
|
20230906,121100,287140750,25050,25000,25050,25000,80
|
|
20230906,121000,285140650,25000,25000,25000,25000,108
|
|
20230906,120900,282440650,25000,25000,25000,25000,64
|
|
20230906,120800,280840650,25000,25000,25000,25000,40
|
|
20230906,120700,279840650,25000,25000,25000,25000,27
|
|
20230906,120600,279165650,25000,25000,25000,25000,68
|
|
20230906,120500,277465650,25000,25000,25000,25000,26
|
|
20230906,120400,276815650,25000,25000,25000,25000,56
|
|
20230906,120300,275415650,25000,25000,25000,25000,90
|
|
20230906,120200,273165650,25000,25000,25000,25000,43
|
|
20230906,120100,272090650,25050,25000,25050,25000,69
|
|
20230906,120000,270365600,25000,25000,25000,25000,39
|
|
20230906,115900,269390600,25000,25000,25000,25000,50
|
|
20230906,115800,268140600,25000,25000,25000,25000,8
|
|
20230906,115700,267940600,25000,25000,25000,25000,86
|
|
20230906,115600,265790600,25000,25000,25000,25000,161
|
|
20230906,115500,261765600,25000,25000,25000,25000,81
|
|
20230906,115400,259740600,25000,25000,25000,25000,60
|
|
20230906,115300,258240600,25000,25000,25000,25000,34
|
|
20230906,115200,257390600,25000,25000,25000,25000,40
|
|
20230906,115100,256390600,25000,25000,25000,25000,61
|
|
20230906,115000,254865600,25000,25000,25000,25000,91
|
|
20230906,114900,252590600,25000,25050,25050,25000,424
|
|
20230906,114800,241969700,25050,25050,25050,25050,48
|
|
20230906,114700,240767300,25100,25050,25100,25050,158
|
|
20230906,114600,236801850,25050,25050,25050,25050,34
|
|
20230906,114500,235950150,25050,25050,25050,25050,46
|
|
20230906,114400,234797850,25050,25050,25050,25050,51
|
|
20230906,114300,233520300,25050,25050,25050,25050,42
|
|
20230906,114200,232468200,25050,25050,25050,25050,44
|
|
20230906,114100,231366000,25050,25050,25050,25050,43
|
|
20230906,114000,230288850,25050,25050,25050,25050,28
|
|
20230906,113900,229587450,25100,25050,25100,25050,137
|
|
20230906,113800,226153850,25050,25000,25100,25000,216
|
|
20230906,113700,220742950,25050,25000,25050,25000,76
|
|
20230906,113600,218842900,25000,25000,25000,25000,36
|
|
20230906,113500,217942900,25000,25000,25000,25000,36
|
|
20230906,113400,217042900,25000,25000,25000,25000,96
|
|
20230906,113300,214642900,25000,25000,25000,25000,55
|
|
20230906,113200,213267900,25000,25000,25000,25000,68
|
|
20230906,113100,211567900,25000,25000,25000,25000,6
|
|
20230906,113000,211417900,25000,25000,25000,25000,66
|
|
20230906,112900,209767900,25000,25000,25050,25000,17
|
|
20230906,112800,209342850,25000,25000,25000,25000,44
|
|
20230906,112700,208242850,25000,25000,25000,25000,89
|
|
20230906,112600,206017850,25000,25000,25000,25000,52
|
|
20230906,112500,204717850,25000,25000,25050,25000,70
|
|
20230906,112400,202967800,25000,25000,25000,25000,14
|
|
20230906,112300,202617800,25000,25000,25050,25000,81
|
|
20230906,112200,200590800,25000,25000,25000,25000,14
|
|
20230906,112100,200240800,25000,25000,25000,25000,137
|
|
20230906,112000,196815800,25000,25000,25000,25000,37
|
|
20230906,111900,195890800,25000,25000,25000,25000,15
|
|
20230906,111800,195515800,25000,25000,25000,25000,73
|
|
20230906,111700,193690800,25000,25000,25000,25000,5
|
|
20230906,111600,193565800,25000,25050,25050,25000,84
|
|
20230906,111500,191465750,25050,25050,25050,25050,32
|
|
20230906,111400,190664150,25050,25050,25050,25050,56
|
|
20230906,111300,189261350,25050,25050,25050,25050,40
|
|
20230906,111200,188259350,25050,25050,25050,25050,4
|
|
20230906,111100,188159150,25050,25050,25050,25050,60
|
|
20230906,111000,186656150,25050,25050,25050,25050,22
|
|
20230906,110900,186105050,25050,25050,25050,25050,32
|
|
20230906,110800,185303450,25050,25050,25100,25050,36
|
|
20230906,110700,184401600,25050,25050,25050,25050,21
|
|
20230906,110600,183875550,25050,25050,25050,25050,26
|
|
20230906,110500,183224250,25050,25050,25050,25050,5
|
|
20230906,110400,183099000,25050,25050,25050,25050,29
|
|
20230906,110300,182372550,25050,25050,25050,25050,36
|
|
20230906,110200,181470750,25050,25050,25050,25050,7
|
|
20230906,110100,181295400,25050,25050,25050,25050,29
|
|
20230906,110000,180568950,25050,25050,25050,25050,6
|
|
20230906,105900,180418650,25050,25000,25050,25000,49
|
|
20230906,105800,179191350,25000,25050,25050,25000,60
|
|
20230906,105700,177688450,25000,25000,25000,25000,28
|
|
20230906,105600,176988450,25000,25000,25000,25000,40
|
|
20230906,105500,175988450,25000,25000,25000,25000,2
|
|
20230906,105400,175938450,25000,25000,25050,25000,33
|
|
20230906,105300,175113200,25000,25000,25000,25000,6
|
|
20230906,105200,174963200,25000,25050,25050,25000,10
|
|
20230906,105100,174713100,25050,25000,25050,25000,16
|
|
20230906,105000,174312550,25000,25000,25000,25000,28
|
|
20230906,104900,173612550,25000,25000,25000,25000,31
|
|
20230906,104800,172837550,25000,25050,25050,25000,4
|
|
20230906,104700,172737400,25000,25000,25000,25000,30
|
|
20230906,104600,171987400,25000,25000,25050,25000,74
|
|
20230906,104500,170136900,25000,25000,25000,25000,55
|
|
20230906,104400,168761900,25000,25000,25000,25000,4
|
|
20230906,104300,168661900,25000,25000,25000,25000,8
|
|
20230906,104200,168461900,25000,25050,25050,25000,162
|
|
20230906,104100,164404000,25000,25000,25000,25000,14
|
|
20230906,104000,164054000,25000,25050,25050,25000,42
|
|
20230906,103900,163003950,25050,25050,25050,25000,7
|
|
20230906,103800,162828850,25000,25050,25050,25000,11
|
|
20230906,103700,162553750,25050,25050,25050,25050,1
|
|
20230906,103600,162528700,25050,25000,25050,25000,7
|
|
20230906,103500,162353550,25000,25000,25050,25000,57
|
|
20230906,103400,160926000,25050,25050,25050,25000,13
|
|
20230906,103300,160600700,25050,25000,25050,25000,2
|
|
20230906,103200,160550650,25050,25000,25050,25000,5
|
|
20230906,103100,160425600,25050,25000,25050,25000,10
|
|
20230906,103000,160175450,25050,25050,25050,25000,5
|
|
20230906,102900,160050250,25000,25000,25050,25000,5
|
|
20230906,102800,159925200,25050,25000,25050,25000,2
|
|
20230906,102700,159875150,25000,25050,25050,25000,19
|
|
20230906,102600,159399600,25050,25000,25050,25000,5
|
|
20230906,102500,159274400,25000,25000,25000,25000,8
|
|
20230906,102400,159074400,25000,25050,25050,25000,8
|
|
20230906,102300,158874350,25000,25000,25000,25000,11
|
|
20230906,102200,158599350,25000,25000,25000,25000,8
|
|
20230906,102100,158399350,25050,25050,25050,25050,2
|
|
20230906,102000,158349250,25050,25050,25050,25050,181
|
|
20230906,101900,153815200,25050,25100,25100,25050,80
|
|
20230906,101800,151807550,25050,25050,25050,25050,16
|
|
20230906,101700,151406750,25050,25050,25050,25050,10
|
|
20230906,101600,151156250,25050,25050,25050,25050,10
|
|
20230906,101500,150905750,25050,25050,25050,25050,9
|
|
20230906,101400,150680300,25050,25100,25100,25050,16
|
|
20230906,101300,150279250,25100,25050,25100,25050,16
|
|
20230906,101200,149878400,25050,25100,25100,25050,10
|
|
20230906,101100,149627800,25050,25100,25100,25050,38
|
|
20230906,101000,148674700,25050,25050,25100,25050,21
|
|
20230906,100900,148148100,25100,25050,25100,25050,10
|
|
20230906,100800,147897500,25100,25050,25100,25050,19
|
|
20230906,100700,147421450,25100,25050,25100,25050,12
|
|
20230906,100600,147120700,25050,25050,25050,25050,1
|
|
20230906,100500,147095650,25100,25100,25100,25050,25
|
|
20230906,100400,146469300,25050,25100,25100,25050,29
|
|
20230906,100300,145741600,25100,25100,25100,25100,70
|
|
20230906,100200,143984600,25100,25100,25100,25100,74
|
|
20230906,100100,142127200,25100,25100,25100,25100,9
|
|
20230906,100000,141901300,25150,25100,25150,25100,14
|
|
20230906,095900,141549350,25150,25150,25150,25150,8
|
|
20230906,095800,141348150,25100,25100,25150,25100,74
|
|
20230906,095700,139490550,25100,25100,25150,25100,555
|
|
20230906,095600,125557750,25100,25100,25100,25050,9
|
|
20230906,095500,125331900,25050,25050,25050,25000,16
|
|
20230906,095400,124931250,25000,25100,25100,25000,116
|
|
20230906,095300,122029200,25100,25100,25100,25050,19
|
|
20230906,095200,121552350,25100,25100,25100,25050,28
|
|
20230906,095100,120850550,25050,25050,25050,25050,23
|
|
20230906,095000,120274400,25050,25100,25100,25050,5
|
|
20230906,094900,120148950,25050,25100,25100,25050,7
|
|
20230906,094800,119973400,25100,25100,25100,25050,20
|
|
20230906,094700,119472000,25050,25050,25050,25000,14
|
|
20230906,094600,119121450,25000,25100,25100,25000,124
|
|
20230906,094500,116021050,25050,25100,25100,25000,18
|
|
20230906,094400,115570400,25050,25050,25050,25000,17
|
|
20230906,094300,115144950,25050,25100,25100,25050,11
|
|
20230906,094200,114869200,25050,25050,25100,25050,514
|
|
20230906,094100,101968650,25050,25050,25050,25000,88
|
|
20230906,094000,99764400,25050,25050,25050,25000,39
|
|
20230906,093900,98787950,25100,25050,25100,25050,36
|
|
20230906,093800,97886100,25050,25050,25050,25000,199
|
|
20230906,093700,92903500,25050,25050,25050,25050,604
|
|
20230906,093600,77773300,25050,25050,25050,25050,28
|
|
20230906,093500,77071900,25100,25050,25100,25050,61
|
|
20230906,093400,75543800,25050,25100,25100,25050,12
|
|
20230906,093300,75242650,25100,25100,25100,25050,30
|
|
20230906,093200,74490550,25050,25100,25100,25050,111
|
|
20230906,093100,71704900,25150,25100,25150,25100,115
|
|
20230906,093000,68818300,25150,25150,25150,25050,116
|
|
20230906,092900,65907150,25150,25100,25150,25100,117
|
|
20230906,092800,62970400,25150,25150,25150,25150,243
|
|
20230906,092700,56858950,25100,25150,25150,25100,8
|
|
20230906,092600,56657900,25150,25250,25300,25150,43
|
|
20230906,092500,55573350,25400,25300,25400,25200,377
|
|
20230906,092400,46021450,25300,25100,25350,25100,346
|
|
20230906,092300,37282550,25050,25050,25050,25050,63
|
|
20230906,092200,35704400,25100,25050,25100,25050,20
|
|
20230906,092100,35203350,25050,25050,25050,25050,7
|
|
20230906,092000,35028000,25050,25050,25050,25050,48
|
|
20230906,091900,33825600,25050,25100,25100,25050,94
|
|
20230906,091800,31467050,25100,25100,25100,25100,7
|
|
20230906,091700,31291350,25150,25100,25150,25100,4
|
|
20230906,091600,31190900,25100,25100,25100,25100,54
|
|
20230906,091500,29835500,25150,25150,25150,25150,45
|
|
20230906,091400,28703750,25100,25150,25150,25100,260
|
|
20230906,091300,22177600,25150,25200,25200,25150,68
|
|
20230906,091200,20466100,25200,25200,25200,25200,98
|
|
20230906,091100,17996500,25200,25150,25200,25150,4
|
|
20230906,091000,17895850,25150,25150,25150,25150,17
|
|
20230906,090900,17468300,25200,25150,25200,25150,12
|
|
20230906,090800,17166450,25150,25100,25200,25100,177
|
|
20230906,090700,12718150,25100,25100,25100,25100,79
|
|
20230906,090600,10735250,25100,25100,25100,25100,61
|
|
20230906,090500,9204150,25100,25100,25100,25100,108
|
|
20230906,090400,6493350,25100,25100,25100,25100,40
|
|
20230906,090300,5489350,25150,25150,25150,25150,66
|
|
20230906,090200,3829450,25150,25250,25250,25150,2
|
|
20230906,090100,3779050,25150,25150,25150,25150,0
|
|
20230906,090000,3779050,25150,25250,25250,25150,150
|