585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184200,288853700,24950,24950,24950,24950,344
|
|
20230907,184100,288853700,24950,24950,24950,24950,0
|
|
20230907,184000,288853700,24950,24950,24950,24950,0
|
|
20230907,183900,288853700,24950,24950,24950,24950,0
|
|
20230907,183800,288853700,24950,24950,24950,24950,0
|
|
20230907,183700,288853700,24950,24950,24950,24950,0
|
|
20230907,183600,288853700,24950,24950,24950,24950,0
|
|
20230907,183500,288853700,24950,24950,24950,24950,0
|
|
20230907,183400,288853700,24950,24950,24950,24950,0
|
|
20230907,183300,288853700,24950,24950,24950,24950,0
|
|
20230907,183200,288853700,24950,24950,24950,24950,0
|
|
20230907,183100,288853700,24950,24950,24950,24950,0
|
|
20230907,183000,288853700,24950,24950,24950,24950,0
|
|
20230907,182900,288853700,24950,24950,24950,24950,0
|
|
20230907,182800,288853700,24950,24950,24950,24950,0
|
|
20230907,182700,288853700,24950,24950,24950,24950,0
|
|
20230907,182600,288853700,24950,24950,24950,24950,0
|
|
20230907,182500,288853700,24950,24950,24950,24950,0
|
|
20230907,182400,288853700,24950,24950,24950,24950,0
|
|
20230907,182300,288853700,24950,24950,24950,24950,0
|
|
20230907,182200,288853700,24950,24950,24950,24950,0
|
|
20230907,182100,288853700,24950,24950,24950,24950,0
|
|
20230907,182000,288853700,24950,24950,24950,24950,0
|
|
20230907,181900,288853700,24950,24950,24950,24950,0
|
|
20230907,181800,288853700,24950,24950,24950,24950,0
|
|
20230907,181700,288853700,24950,24950,24950,24950,0
|
|
20230907,181600,288853700,24950,24950,24950,24950,0
|
|
20230907,181500,288853700,24950,24950,24950,24950,0
|
|
20230907,181400,288853700,24950,24950,24950,24950,0
|
|
20230907,181300,288853700,24950,24950,24950,24950,0
|
|
20230907,181200,288853700,24950,24950,24950,24950,344
|
|
20230907,181100,288853700,24950,24950,24950,24950,0
|
|
20230907,181000,288853700,24950,24950,24950,24950,0
|
|
20230907,180900,288853700,24950,24950,24950,24950,0
|
|
20230907,180800,288853700,24950,24950,24950,24950,0
|
|
20230907,180700,288853700,24950,24950,24950,24950,0
|
|
20230907,180600,288853700,24950,24950,24950,24950,0
|
|
20230907,180500,288853700,24950,24950,24950,24950,0
|
|
20230907,180400,288853700,24950,24950,24950,24950,0
|
|
20230907,180300,288853700,24950,24950,24950,24950,0
|
|
20230907,180200,288853700,24950,24950,24950,24950,0
|
|
20230907,180100,288853700,24950,24950,24950,24950,0
|
|
20230907,180000,288853700,24950,24950,24950,24950,0
|
|
20230907,175900,288853700,24950,24950,24950,24950,0
|
|
20230907,175800,288853700,24950,24950,24950,24950,0
|
|
20230907,175700,288853700,24950,24950,24950,24950,0
|
|
20230907,175600,288853700,24950,24950,24950,24950,0
|
|
20230907,175500,288853700,24950,24950,24950,24950,0
|
|
20230907,175400,288853700,24950,24950,24950,24950,0
|
|
20230907,175300,288853700,24950,24950,24950,24950,0
|
|
20230907,175200,288853700,24950,24950,24950,24950,0
|
|
20230907,175100,288853700,24950,24950,24950,24950,0
|
|
20230907,175000,288853700,24950,24950,24950,24950,0
|
|
20230907,174900,288853700,24950,24950,24950,24950,0
|
|
20230907,174800,288853700,24950,24950,24950,24950,0
|
|
20230907,174700,288853700,24950,24950,24950,24950,0
|
|
20230907,174600,288853700,24950,24950,24950,24950,0
|
|
20230907,174500,288853700,24950,24950,24950,24950,0
|
|
20230907,174400,288853700,24950,24950,24950,24950,0
|
|
20230907,174300,288853700,24950,24950,24950,24950,0
|
|
20230907,174200,288853700,24950,24950,24950,24950,344
|
|
20230907,174100,288853700,24950,24950,24950,24950,0
|
|
20230907,174000,288853700,24950,24950,24950,24950,0
|
|
20230907,173900,288853700,24950,24950,24950,24950,0
|
|
20230907,173800,288853700,24950,24950,24950,24950,0
|
|
20230907,173700,288853700,24950,24950,24950,24950,0
|
|
20230907,173600,288853700,24950,24950,24950,24950,0
|
|
20230907,173500,288853700,24950,24950,24950,24950,0
|
|
20230907,173400,288853700,24950,24950,24950,24950,0
|
|
20230907,173300,288853700,24950,24950,24950,24950,0
|
|
20230907,173200,288853700,24950,24950,24950,24950,0
|
|
20230907,173100,288853700,24950,24950,24950,24950,0
|
|
20230907,173000,288853700,24950,24950,24950,24950,0
|
|
20230907,172900,288853700,24950,24950,24950,24950,0
|
|
20230907,172800,288853700,24950,24950,24950,24950,0
|
|
20230907,172700,288853700,24950,24950,24950,24950,0
|
|
20230907,172600,288853700,24950,24950,24950,24950,0
|
|
20230907,172500,288853700,24950,24950,24950,24950,0
|
|
20230907,172400,288853700,24950,24950,24950,24950,0
|
|
20230907,172300,288853700,24950,24950,24950,24950,0
|
|
20230907,172200,288853700,24950,24950,24950,24950,0
|
|
20230907,172100,288853700,24950,24950,24950,24950,0
|
|
20230907,172000,288853700,24950,24950,24950,24950,0
|
|
20230907,171900,288853700,24950,24950,24950,24950,0
|
|
20230907,171800,288853700,24950,24950,24950,24950,0
|
|
20230907,171700,288853700,24950,24950,24950,24950,0
|
|
20230907,171600,288853700,24950,24950,24950,24950,0
|
|
20230907,171500,288853700,24950,24950,24950,24950,0
|
|
20230907,171400,288853700,24950,24950,24950,24950,0
|
|
20230907,171300,288853700,24950,24950,24950,24950,0
|
|
20230907,171200,288853700,24950,24950,24950,24950,344
|
|
20230907,171100,288853700,24950,24950,24950,24950,0
|
|
20230907,171000,288853700,24950,24950,24950,24950,0
|
|
20230907,170900,288853700,24950,24950,24950,24950,0
|
|
20230907,170800,288853700,24950,24950,24950,24950,0
|
|
20230907,170700,288853700,24950,24950,24950,24950,0
|
|
20230907,170600,288853700,24950,24950,24950,24950,0
|
|
20230907,170500,288853700,24950,24950,24950,24950,0
|
|
20230907,170400,288853700,24950,24950,24950,24950,0
|
|
20230907,170300,288853700,24950,24950,24950,24950,0
|
|
20230907,170200,288853700,24950,24950,24950,24950,0
|
|
20230907,170100,288853700,24950,24950,24950,24950,0
|
|
20230907,170000,288853700,24950,24950,24950,24950,0
|
|
20230907,165900,288853700,24950,24950,24950,24950,0
|
|
20230907,165800,288853700,24950,24950,24950,24950,0
|
|
20230907,165700,288853700,24950,24950,24950,24950,0
|
|
20230907,165600,288853700,24950,24950,24950,24950,0
|
|
20230907,165500,288853700,24950,24950,24950,24950,0
|
|
20230907,165400,288853700,24950,24950,24950,24950,0
|
|
20230907,165300,288853700,24950,24950,24950,24950,0
|
|
20230907,165200,288853700,24950,24950,24950,24950,0
|
|
20230907,165100,288853700,24950,24950,24950,24950,0
|
|
20230907,165000,288853700,24950,24950,24950,24950,0
|
|
20230907,164900,288853700,24950,24950,24950,24950,0
|
|
20230907,164800,288853700,24950,24950,24950,24950,0
|
|
20230907,164700,288853700,24950,24950,24950,24950,0
|
|
20230907,164600,288853700,24950,24950,24950,24950,0
|
|
20230907,164500,288853700,24950,24950,24950,24950,0
|
|
20230907,164400,288853700,24950,24950,24950,24950,0
|
|
20230907,164300,288853700,24950,24950,24950,24950,0
|
|
20230907,164200,288853700,24950,24950,24950,24950,344
|
|
20230907,164100,288853700,24950,24950,24950,24950,0
|
|
20230907,164000,288853700,24950,24950,24950,24950,0
|
|
20230907,163900,288853700,24950,24950,24950,24950,0
|
|
20230907,163800,288853700,24950,24950,24950,24950,0
|
|
20230907,163700,288853700,24950,24950,24950,24950,0
|
|
20230907,163600,288853700,24950,24950,24950,24950,0
|
|
20230907,163500,288853700,24950,24950,24950,24950,0
|
|
20230907,163400,288853700,24950,24950,24950,24950,0
|
|
20230907,163300,288853700,24950,24950,24950,24950,0
|
|
20230907,163200,288853700,24950,24950,24950,24950,0
|
|
20230907,163100,288853700,24950,24950,24950,24950,0
|
|
20230907,163000,288853700,24950,24950,24950,24950,0
|
|
20230907,162900,288853700,24950,24950,24950,24950,0
|
|
20230907,162800,288853700,24950,24950,24950,24950,0
|
|
20230907,162700,288853700,24950,24950,24950,24950,0
|
|
20230907,162600,288853700,24950,24950,24950,24950,0
|
|
20230907,162500,288853700,24950,24950,24950,24950,0
|
|
20230907,162400,288853700,24950,24950,24950,24950,0
|
|
20230907,162300,288853700,24950,24950,24950,24950,0
|
|
20230907,162200,288853700,24950,24950,24950,24950,0
|
|
20230907,162100,288853700,24950,24950,24950,24950,0
|
|
20230907,162000,288853700,24950,24950,24950,24950,0
|
|
20230907,161900,288853700,24950,24950,24950,24950,0
|
|
20230907,161800,288853700,24950,24950,24950,24950,0
|
|
20230907,161700,288853700,24950,24950,24950,24950,0
|
|
20230907,161600,288853700,24950,24950,24950,24950,0
|
|
20230907,161500,288853700,24950,24950,24950,24950,0
|
|
20230907,161400,288853700,24950,24950,24950,24950,0
|
|
20230907,161300,288853700,24950,24950,24950,24950,0
|
|
20230907,161200,288853700,24950,24950,24950,24950,344
|
|
20230907,161100,288853700,24950,24950,24950,24950,0
|
|
20230907,161000,288853700,24950,24950,24950,24950,0
|
|
20230907,160900,288853700,24950,24950,24950,24950,0
|
|
20230907,160800,288853700,24950,24950,24950,24950,0
|
|
20230907,160700,288853700,24950,24950,24950,24950,0
|
|
20230907,160600,288853700,24950,24950,24950,24950,0
|
|
20230907,160500,288853700,24950,24950,24950,24950,0
|
|
20230907,160400,288853700,24950,24950,24950,24950,0
|
|
20230907,160300,288853700,24950,24950,24950,24950,0
|
|
20230907,160200,288853700,24950,24950,24950,24950,0
|
|
20230907,160100,288853700,24950,24950,24950,24950,0
|
|
20230907,160000,288853700,24950,24950,24950,24950,0
|
|
20230907,155900,288853700,24950,24950,24950,24950,0
|
|
20230907,155800,288853700,24950,24950,24950,24950,0
|
|
20230907,155700,288853700,24950,24950,24950,24950,0
|
|
20230907,155600,288853700,24950,24950,24950,24950,0
|
|
20230907,155500,288853700,24950,24950,24950,24950,0
|
|
20230907,155400,288853700,24950,24950,24950,24950,0
|
|
20230907,155300,288853700,24950,24950,24950,24950,0
|
|
20230907,155200,288853700,24950,24950,24950,24950,0
|
|
20230907,155100,288853700,24950,24950,24950,24950,0
|
|
20230907,155000,288853700,24950,24950,24950,24950,0
|
|
20230907,154900,288853700,24950,24950,24950,24950,0
|
|
20230907,154800,288853700,24950,24950,24950,24950,0
|
|
20230907,154700,288853700,24950,24950,24950,24950,0
|
|
20230907,154600,288853700,24950,24950,24950,24950,0
|
|
20230907,154500,288853700,24950,24950,24950,24950,0
|
|
20230907,154400,288853700,24950,24950,24950,24950,0
|
|
20230907,154300,288853700,24950,24950,24950,24950,0
|
|
20230907,154200,288853700,24950,24950,24950,24950,344
|
|
20230907,154100,288853700,24950,24950,24950,24950,0
|
|
20230907,154000,288853700,24950,24950,24950,24950,0
|
|
20230907,153900,288853700,24950,24950,24950,24950,0
|
|
20230907,153800,288853700,24950,24950,24950,24950,0
|
|
20230907,153700,288853700,24950,24950,24950,24950,0
|
|
20230907,153600,288853700,24950,24950,24950,24950,0
|
|
20230907,153500,288853700,24950,24950,24950,24950,0
|
|
20230907,153400,288853700,24950,24950,24950,24950,0
|
|
20230907,153300,288853700,24950,24950,24950,24950,0
|
|
20230907,153200,288853700,24950,24950,24950,24950,0
|
|
20230907,153100,288853700,24950,24950,24950,24950,0
|
|
20230907,153000,288853700,24950,24950,24950,24950,344
|
|
20230907,152900,280270900,25000,25000,25000,25000,0
|
|
20230907,152800,280270900,25000,25000,25000,25000,0
|
|
20230907,152700,280270900,25000,25000,25000,25000,0
|
|
20230907,152600,280270900,25000,25000,25000,25000,0
|
|
20230907,152500,280270900,25000,25000,25000,25000,0
|
|
20230907,152400,280270900,25000,25000,25000,25000,0
|
|
20230907,152300,280270900,25000,25000,25000,25000,0
|
|
20230907,152200,280270900,25000,25000,25000,25000,0
|
|
20230907,152100,280270900,25000,25000,25000,25000,0
|
|
20230907,152000,280270900,25000,25000,25000,25000,0
|
|
20230907,151900,280270900,25000,25000,25000,25000,1
|
|
20230907,151800,280245900,24950,24950,24950,24950,0
|
|
20230907,151700,280245900,24950,24950,24950,24950,0
|
|
20230907,151600,280245900,24950,24950,24950,24950,4
|
|
20230907,151500,280146100,24950,24950,25000,24950,10
|
|
20230907,151400,279896500,24950,24950,24950,24950,0
|
|
20230907,151300,279896500,24950,24950,24950,24950,1
|
|
20230907,151200,279871550,25000,25000,25000,25000,51
|
|
20230907,151100,278596550,24900,24950,24950,24900,6
|
|
20230907,151000,278446900,24950,24950,24950,24950,1
|
|
20230907,150900,278421950,25000,25000,25000,25000,0
|
|
20230907,150800,278421950,25000,24950,25000,24950,101
|
|
20230907,150700,275901950,24950,24900,24950,24900,4
|
|
20230907,150600,275802250,25000,24900,25000,24900,27
|
|
20230907,150500,275127850,25000,25000,25000,25000,177
|
|
20230907,150400,270702850,25000,25000,25000,25000,1
|
|
20230907,150300,270677850,25000,25000,25000,25000,0
|
|
20230907,150200,270677850,25000,25000,25000,25000,0
|
|
20230907,150100,270677850,25000,25000,25000,25000,8
|
|
20230907,150000,270477850,25000,25000,25000,25000,0
|
|
20230907,145900,270477850,25000,25000,25000,25000,0
|
|
20230907,145800,270477850,25000,25000,25000,25000,0
|
|
20230907,145700,270477850,25000,25000,25050,24850,2034
|
|
20230907,145600,219785150,25000,25050,25050,25000,32
|
|
20230907,145500,218983600,25050,25050,25050,25050,20
|
|
20230907,145400,218482600,25050,25050,25050,25050,1
|
|
20230907,145300,218457550,25000,25000,25000,25000,3
|
|
20230907,145200,218382550,25000,25050,25050,25000,7
|
|
20230907,145100,218207500,25000,25000,25000,25000,0
|
|
20230907,145000,218207500,25000,25000,25000,25000,1
|
|
20230907,144900,218182500,25000,25000,25000,25000,12
|
|
20230907,144800,217882500,25000,25000,25000,25000,55
|
|
20230907,144700,216507500,25000,25000,25000,25000,8
|
|
20230907,144600,216307500,25000,25000,25000,25000,0
|
|
20230907,144500,216307500,25000,25000,25000,25000,2
|
|
20230907,144400,216257500,25000,25000,25000,25000,52
|
|
20230907,144300,214957500,25000,25000,25000,25000,6
|
|
20230907,144200,214807500,25000,25000,25000,25000,1
|
|
20230907,144100,214782500,25000,25000,25000,25000,0
|
|
20230907,144000,214782500,25000,25000,25000,25000,0
|
|
20230907,143900,214782500,25000,25000,25000,25000,2
|
|
20230907,143800,214732500,25050,25000,25050,25000,89
|
|
20230907,143700,212503400,25000,25000,25000,25000,9
|
|
20230907,143600,212278400,25000,25000,25000,25000,1
|
|
20230907,143500,212253400,25000,25000,25000,25000,0
|
|
20230907,143400,212253400,25000,25000,25000,25000,0
|
|
20230907,143300,212253400,25000,25000,25000,25000,6
|
|
20230907,143200,212103400,25050,25050,25050,25050,1
|
|
20230907,143100,212078350,25050,25050,25050,25050,0
|
|
20230907,143000,212078350,25050,25100,25100,25050,2
|
|
20230907,142900,212028200,25000,25000,25000,25000,7
|
|
20230907,142800,211853200,25050,25050,25050,25050,3
|
|
20230907,142700,211778050,25050,25050,25050,25050,1
|
|
20230907,142600,211753000,25050,25050,25050,25050,70
|
|
20230907,142500,209999500,25000,25000,25000,25000,56
|
|
20230907,142400,208599500,25050,25050,25050,25050,103
|
|
20230907,142300,206019350,25050,25050,25050,25050,0
|
|
20230907,142200,206019350,25050,25050,25050,25050,1
|
|
20230907,142100,205994300,25050,25050,25050,25050,0
|
|
20230907,142000,205994300,25050,25050,25050,25050,0
|
|
20230907,141900,205994300,25050,25150,25150,25050,30
|
|
20230907,141800,205242600,25100,25100,25100,25100,0
|
|
20230907,141700,205242600,25100,25100,25100,25100,85
|
|
20230907,141600,203109100,25100,25100,25100,25100,1
|
|
20230907,141500,203084000,25100,25100,25100,25100,7
|
|
20230907,141400,202908300,25100,25100,25100,25100,1
|
|
20230907,141300,202883200,25100,25100,25100,25100,0
|
|
20230907,141200,202883200,25100,25100,25100,25100,0
|
|
20230907,141100,202883200,25100,25100,25100,25100,3
|
|
20230907,141000,202807900,25100,25100,25100,25100,6
|
|
20230907,140900,202657300,25100,25100,25100,25100,25
|
|
20230907,140800,202029800,25100,25150,25150,25100,4
|
|
20230907,140700,201929250,25100,25100,25100,25100,0
|
|
20230907,140600,201929250,25100,25100,25100,25100,0
|
|
20230907,140500,201929250,25100,25100,25100,25100,9
|
|
20230907,140400,201703350,25100,25100,25100,25100,0
|
|
20230907,140300,201703350,25100,25100,25100,25100,0
|
|
20230907,140200,201703350,25100,25100,25100,25100,1
|
|
20230907,140100,201678250,25100,25100,25100,25100,7
|
|
20230907,140000,201502550,25100,25100,25100,25100,9
|
|
20230907,135900,201276650,25100,25100,25100,25100,3
|
|
20230907,135800,201201350,25100,25100,25100,25100,0
|
|
20230907,135700,201201350,25100,25100,25100,25100,7
|
|
20230907,135600,201025650,25150,25150,25150,25150,40
|
|
20230907,135500,200019650,25100,25100,25100,25100,1
|
|
20230907,135400,199994550,25100,25100,25100,25100,8
|
|
20230907,135300,199793750,25250,25050,25250,25050,134
|
|
20230907,135200,196430300,25050,25100,25100,25050,119
|
|
20230907,135100,193443450,25100,25150,25150,25100,16
|
|
20230907,135000,193041800,25100,25100,25100,25100,2
|
|
20230907,134900,192991600,25100,25050,25100,25050,33
|
|
20230907,134800,192163750,25050,25050,25050,25050,1
|
|
20230907,134700,192138700,25050,25050,25050,25050,6
|
|
20230907,134600,191988400,25050,25050,25050,25050,7
|
|
20230907,134500,191813050,25050,25050,25050,25050,1
|
|
20230907,134400,191788000,25050,25050,25050,25050,1
|
|
20230907,134300,191762950,25050,25100,25100,25050,14
|
|
20230907,134200,191412200,25100,25100,25100,25100,8
|
|
20230907,134100,191211400,25100,25100,25100,25100,7
|
|
20230907,134000,191035700,25100,25100,25100,25100,2
|
|
20230907,133900,190985500,25100,25100,25100,25100,200
|
|
20230907,133800,185965500,25100,25100,25100,25100,10
|
|
20230907,133700,185714500,25100,25100,25100,25100,7
|
|
20230907,133600,185538800,25100,25100,25100,25100,0
|
|
20230907,133500,185538800,25100,25100,25100,25100,49
|
|
20230907,133400,184308900,25100,25100,25100,25100,1
|
|
20230907,133300,184283800,25100,25150,25150,25100,9
|
|
20230907,133200,184057500,25150,25150,25150,25150,93
|
|
20230907,133100,181718550,25100,25050,25100,25050,81
|
|
20230907,133000,179687550,25050,25050,25050,25050,7
|
|
20230907,132900,179512200,25050,25050,25050,25050,1
|
|
20230907,132800,179487150,25050,25050,25050,25050,8
|
|
20230907,132700,179286750,25050,25050,25050,25050,2
|
|
20230907,132600,179236650,25050,25050,25050,25050,4
|
|
20230907,132500,179136450,25100,25050,25100,25050,9
|
|
20230907,132400,178910900,25050,25050,25050,25050,0
|
|
20230907,132300,178910900,25050,25050,25050,25050,6
|
|
20230907,132200,178760600,25100,25100,25100,25100,8
|
|
20230907,132100,178559800,25100,25100,25100,25100,0
|
|
20230907,132000,178559800,25100,25100,25100,25100,1
|
|
20230907,131900,178534700,25100,25100,25100,25100,7
|
|
20230907,131800,178359000,25100,25100,25100,25100,6
|
|
20230907,131700,178208400,25200,25200,25200,25200,1
|
|
20230907,131600,178183200,25200,25200,25200,25200,100
|
|
20230907,131500,175663200,25150,25150,25150,25150,100
|
|
20230907,131400,173148200,25150,25050,25150,25050,107
|
|
20230907,131300,170457850,25150,25150,25150,25150,0
|
|
20230907,131200,170457850,25150,25150,25150,25150,101
|
|
20230907,131100,167917700,25200,25200,25250,25150,322
|
|
20230907,131000,159804150,25100,25050,25200,25050,238
|
|
20230907,130900,153825650,25000,25000,25000,25000,14
|
|
20230907,130800,153475650,25050,25050,25050,25050,0
|
|
20230907,130700,153475650,25050,25050,25050,25050,0
|
|
20230907,130600,153475650,25050,24950,25050,24950,126
|
|
20230907,130500,150329350,24900,24900,24900,24900,0
|
|
20230907,130400,150329350,24900,24900,24900,24900,6
|
|
20230907,130300,150179950,24900,24950,25000,24900,9
|
|
20230907,130200,149955700,24900,24900,24900,24900,0
|
|
20230907,130100,149955700,24900,24900,24900,24900,0
|
|
20230907,130000,149955700,24900,24900,24900,24900,20
|
|
20230907,125900,149457700,24900,24900,24900,24900,0
|
|
20230907,125800,149457700,24900,24950,24950,24900,8
|
|
20230907,125700,149258450,24950,24950,24950,24950,20
|
|
20230907,125600,148759450,24900,24900,24900,24900,0
|
|
20230907,125500,148759450,24900,24950,24950,24900,26
|
|
20230907,125400,148111550,24950,24950,24950,24950,1
|
|
20230907,125300,148086600,24900,24900,24900,24900,0
|
|
20230907,125200,148086600,24900,24900,24900,24900,9
|
|
20230907,125100,147862500,24900,24900,24900,24900,0
|
|
20230907,125000,147862500,24900,24900,24900,24900,14
|
|
20230907,124900,147513900,24900,24900,24900,24900,1
|
|
20230907,124800,147489000,24900,24900,24900,24900,0
|
|
20230907,124700,147489000,24900,24900,24900,24900,7
|
|
20230907,124600,147314700,24900,24900,24900,24900,6
|
|
20230907,124500,147165300,24950,24950,24950,24950,138
|
|
20230907,124400,143722200,24900,24900,24900,24900,8
|
|
20230907,124300,143523000,24900,24900,24900,24900,2
|
|
20230907,124200,143473200,24950,24950,24950,24950,6
|
|
20230907,124100,143323500,24950,24950,24950,24950,8
|
|
20230907,124000,143123900,24950,24950,24950,24950,0
|
|
20230907,123900,143123900,24950,24950,24950,24950,8
|
|
20230907,123800,142924300,24950,24950,24950,24950,2
|
|
20230907,123700,142874400,24950,24950,24950,24950,0
|
|
20230907,123600,142874400,24950,24950,24950,24950,13
|
|
20230907,123500,142550050,24950,24950,24950,24950,1
|
|
20230907,123400,142525100,24950,24950,24950,24950,8
|
|
20230907,123300,142325500,24950,24950,24950,24950,0
|
|
20230907,123200,142325500,24950,24900,24950,24900,16
|
|
20230907,123100,141926600,24900,24900,24900,24900,7
|
|
20230907,123000,141752300,24900,24900,24900,24900,0
|
|
20230907,122900,141752300,24900,24900,24900,24900,1
|
|
20230907,122800,141727400,24950,24950,24950,24950,0
|
|
20230907,122700,141727400,24950,24950,24950,24950,52
|
|
20230907,122600,140430000,24950,24950,24950,24950,7
|
|
20230907,122500,140255350,24950,24950,24950,24950,0
|
|
20230907,122400,140255350,24950,24950,24950,24950,2
|
|
20230907,122300,140205450,25000,24950,25000,24950,13
|
|
20230907,122200,139880850,24950,25000,25000,24950,11
|
|
20230907,122100,139606150,24950,24950,24950,24950,1
|
|
20230907,122000,139581200,24950,24950,24950,24950,8
|
|
20230907,121900,139381600,24900,24900,24900,24900,0
|
|
20230907,121800,139381600,24900,24900,24900,24900,16
|
|
20230907,121700,138983200,24900,24900,24900,24900,25
|
|
20230907,121600,138360700,24900,24900,24900,24900,0
|
|
20230907,121500,138360700,24900,24950,24950,24900,10
|
|
20230907,121400,138111600,24900,24900,24900,24900,0
|
|
20230907,121300,138111600,24900,24900,24900,24900,6
|
|
20230907,121200,137962200,24900,24900,24900,24900,9
|
|
20230907,121100,137738100,24900,24900,24900,24900,0
|
|
20230907,121000,137738100,24900,24900,24900,24900,2
|
|
20230907,120900,137688300,24900,24900,24900,24900,7
|
|
20230907,120800,137514000,24900,24900,24900,24900,8
|
|
20230907,120700,137314800,24900,24900,24900,24900,9
|
|
20230907,120600,137090700,24950,24950,24950,24950,3
|
|
20230907,120500,137015850,24900,24900,24900,24900,0
|
|
20230907,120400,137015850,24900,24900,24900,24900,13
|
|
20230907,120300,136692150,24950,24950,24950,24950,0
|
|
20230907,120200,136692150,24950,24950,24950,24950,21
|
|
20230907,120100,136168200,24900,24900,24900,24900,9
|
|
20230907,120000,135944100,24900,24900,24900,24900,0
|
|
20230907,115900,135944100,24900,24900,24900,24900,13
|
|
20230907,115800,135620400,24950,24900,24950,24900,3
|
|
20230907,115700,135545650,24900,24900,24900,24900,0
|
|
20230907,115600,135545650,24900,24900,24900,24900,8
|
|
20230907,115500,135346450,24950,24950,24950,24950,1
|
|
20230907,115400,135321500,25000,24950,25000,24950,27
|
|
20230907,115300,134647600,24950,24950,24950,24950,8
|
|
20230907,115200,134448000,24950,24950,24950,24950,0
|
|
20230907,115100,134448000,24950,24950,24950,24950,8
|
|
20230907,115000,134248400,24950,24950,24950,24950,8
|
|
20230907,114900,134048800,24950,24950,24950,24950,0
|
|
20230907,114800,134048800,24950,24950,24950,24950,7
|
|
20230907,114700,133874150,24950,24950,24950,24950,1
|
|
20230907,114600,133849200,24950,24950,24950,24950,0
|
|
20230907,114500,133849200,24950,24950,24950,24950,14
|
|
20230907,114400,133499900,24950,24950,24950,24950,2
|
|
20230907,114300,133450000,24950,24950,24950,24950,7
|
|
20230907,114200,133275350,24950,24950,24950,24950,0
|
|
20230907,114100,133275350,24950,24950,24950,24950,3
|
|
20230907,114000,133200500,24950,25000,25000,24950,17
|
|
20230907,113900,132775850,25000,24950,25000,24950,3
|
|
20230907,113800,132700950,24950,24950,24950,24950,0
|
|
20230907,113700,132700950,24950,24950,24950,24950,7
|
|
20230907,113600,132526300,24950,24950,24950,24950,1
|
|
20230907,113500,132501350,24950,24950,24950,24950,93
|
|
20230907,113400,130181000,24900,24900,24900,24900,0
|
|
20230907,113300,130181000,24900,24900,24900,24900,1
|
|
20230907,113200,130156100,24900,24900,24900,24900,7
|
|
20230907,113100,129981800,24950,24950,24950,24900,8
|
|
20230907,113000,129782500,24900,24950,24950,24900,4
|
|
20230907,112900,129682850,24900,24900,24900,24900,8
|
|
20230907,112800,129483650,24950,24950,24950,24950,1
|
|
20230907,112700,129458700,24900,24900,24900,24900,8
|
|
20230907,112600,129259500,24950,24950,24950,24900,9
|
|
20230907,112500,129035250,24950,24900,24950,24900,3
|
|
20230907,112400,128960500,24950,24950,24950,24950,0
|
|
20230907,112300,128960500,24950,24950,24950,24950,0
|
|
20230907,112200,128960500,24950,24950,24950,24950,0
|
|
20230907,112100,128960500,24950,24900,25000,24900,147
|
|
20230907,112000,125291050,24950,24950,24950,24950,0
|
|
20230907,111900,125291050,24950,24900,25000,24800,1677
|
|
20230907,111800,83557750,24900,24900,24900,24900,0
|
|
20230907,111700,83557750,24900,24900,24900,24900,6
|
|
20230907,111600,83408350,24900,24900,24900,24900,2
|
|
20230907,111500,83358550,24900,24900,24900,24900,0
|
|
20230907,111400,83358550,24900,24900,24900,24900,12
|
|
20230907,111300,83059750,24900,25000,25000,24900,20
|
|
20230907,111200,82560000,25000,25000,25000,24950,8
|
|
20230907,111100,82360300,24950,24950,24950,24950,2
|
|
20230907,111000,82310400,24950,24950,24950,24950,7
|
|
20230907,110900,82135750,24950,24900,24950,24900,214
|
|
20230907,110800,76807100,24900,24900,24900,24900,9
|
|
20230907,110700,76583000,24900,24900,24900,24900,7
|
|
20230907,110600,76408700,24950,24900,24950,24900,16
|
|
20230907,110500,76010250,24900,24900,24900,24900,9
|
|
20230907,110400,75786150,24900,24900,24900,24900,0
|
|
20230907,110300,75786150,24900,24900,24900,24900,6
|
|
20230907,110200,75636750,24900,24950,24950,24900,55
|
|
20230907,110100,74264950,24950,24950,24950,24950,0
|
|
20230907,110000,74264950,24950,24950,24950,24950,7
|
|
20230907,105900,74090300,24950,24950,24950,24950,2
|
|
20230907,105800,74040400,24950,24950,24950,24950,8
|
|
20230907,105700,73840800,24950,24950,24950,24950,8
|
|
20230907,105600,73641200,24950,24950,24950,24950,2
|
|
20230907,105500,73591300,24950,24950,24950,24950,2
|
|
20230907,105400,73541400,24950,24950,24950,24950,8
|
|
20230907,105300,73341800,24950,24950,24950,24950,7
|
|
20230907,105200,73167150,24950,24950,24950,24950,8
|
|
20230907,105100,72967550,24950,24950,24950,24950,2
|
|
20230907,105000,72917650,24950,24950,24950,24950,1
|
|
20230907,104900,72892700,24950,24950,24950,24950,13
|
|
20230907,104800,72568350,24950,24950,24950,24950,1
|
|
20230907,104700,72543400,24950,24950,24950,24950,1
|
|
20230907,104600,72518450,24950,24950,24950,24950,46
|
|
20230907,104500,71370750,24950,24950,24950,24950,102
|
|
20230907,104400,68825850,24950,24950,24950,24950,13
|
|
20230907,104300,68501500,24950,24950,24950,24950,0
|
|
20230907,104200,68501500,24950,24950,24950,24950,2
|
|
20230907,104100,68451600,24950,24950,24950,24950,8
|
|
20230907,104000,68252000,24950,24950,24950,24950,2
|
|
20230907,103900,68202100,24950,25000,25000,24950,7
|
|
20230907,103800,68027400,24950,24950,24950,24950,7
|
|
20230907,103700,67852750,24950,24950,24950,24950,3
|
|
20230907,103600,67777900,25000,25000,25000,25000,35
|
|
20230907,103500,66902900,25000,24950,25000,24950,36
|
|
20230907,103400,66003250,24950,24950,24950,24950,1
|
|
20230907,103300,65978300,24950,24950,24950,24950,7
|
|
20230907,103200,65803650,24950,24950,24950,24950,0
|
|
20230907,103100,65803650,24950,24950,24950,24950,0
|
|
20230907,103000,65803650,24950,24950,24950,24950,7
|
|
20230907,102900,65629000,24950,24950,24950,24950,0
|
|
20230907,102800,65629000,24950,24950,24950,24950,0
|
|
20230907,102700,65629000,24950,25000,25000,24950,400
|
|
20230907,102600,55641150,25000,25000,25000,25000,0
|
|
20230907,102500,55641150,25000,25000,25050,25000,22
|
|
20230907,102400,55090750,25000,25000,25000,25000,1
|
|
20230907,102300,55065750,25100,25100,25100,25100,0
|
|
20230907,102200,55065750,25100,25100,25100,25100,0
|
|
20230907,102100,55065750,25100,25050,25100,25000,108
|
|
20230907,102000,52357450,25050,25050,25050,25050,63
|
|
20230907,101900,50779300,25000,24950,25050,24950,72
|
|
20230907,101800,48976400,25000,25000,25000,25000,3
|
|
20230907,101700,48901400,24950,24950,24950,24950,7
|
|
20230907,101600,48726750,24950,25000,25000,24950,7
|
|
20230907,101500,48552050,24950,24950,24950,24950,0
|
|
20230907,101400,48552050,24950,24950,24950,24950,9
|
|
20230907,101300,48327500,24950,24950,24950,24950,0
|
|
20230907,101200,48327500,24950,24950,24950,24950,0
|
|
20230907,101100,48327500,24950,25000,25000,24950,15
|
|
20230907,101000,47953150,24950,24950,24950,24950,0
|
|
20230907,100900,47953150,24950,24950,24950,24950,8
|
|
20230907,100800,47753550,25000,25000,25000,25000,0
|
|
20230907,100700,47753550,25000,24950,25000,24950,15
|
|
20230907,100600,47379250,25050,25050,25050,25050,0
|
|
20230907,100500,47379250,25050,25000,25050,25000,9
|
|
20230907,100400,47154200,24950,24950,24950,24950,0
|
|
20230907,100300,47154200,24950,24950,24950,24950,1
|
|
20230907,100200,47129250,24950,24950,25000,24950,18
|
|
20230907,100100,46679600,25000,25000,25000,25000,209
|
|
20230907,100000,41454600,25000,25000,25000,25000,0
|
|
20230907,095900,41454600,25000,25000,25000,25000,2
|
|
20230907,095800,41404600,25000,25000,25000,25000,51
|
|
20230907,095700,40129600,25050,25000,25050,25000,30
|
|
20230907,095600,39379000,25000,25000,25000,25000,0
|
|
20230907,095500,39379000,25000,25000,25000,25000,0
|
|
20230907,095400,39379000,25000,25000,25000,25000,250
|
|
20230907,095300,33129000,25000,25000,25000,25000,21
|
|
20230907,095200,32604000,25100,25100,25100,25100,0
|
|
20230907,095100,32604000,25100,25100,25100,25100,0
|
|
20230907,095000,32604000,25100,25100,25100,25100,2
|
|
20230907,094900,32553800,25100,25100,25100,25100,2
|
|
20230907,094800,32503600,25050,25000,25050,25000,27
|
|
20230907,094700,31827650,25000,25050,25050,25000,21
|
|
20230907,094600,31302450,25050,25050,25050,25050,2
|
|
20230907,094500,31252350,25050,25100,25100,25050,3
|
|
20230907,094400,31177150,25100,25100,25100,25000,10
|
|
20230907,094300,30926750,25100,25100,25100,25000,9
|
|
20230907,094200,30701550,25100,25050,25100,25050,103
|
|
20230907,094100,28121300,25050,25050,25050,25000,41
|
|
20230907,094000,27096100,25050,25050,25050,25050,2
|
|
20230907,093900,27046000,25050,25050,25050,25000,11
|
|
20230907,093800,26770800,25000,25000,25050,25000,8
|
|
20230907,093700,26570750,25050,25050,25050,25050,3
|
|
20230907,093600,26495600,25100,25100,25100,25100,1
|
|
20230907,093500,26470500,25100,25050,25100,24950,752
|
|
20230907,093400,7666200,25050,25100,25100,25050,15
|
|
20230907,093300,7290400,25050,25050,25050,25050,37
|
|
20230907,093200,6363550,25050,25050,25050,25050,1
|
|
20230907,093100,6338500,25050,25050,25050,25050,0
|
|
20230907,093000,6338500,25050,25050,25050,25050,0
|
|
20230907,092900,6338500,25050,25050,25050,25050,6
|
|
20230907,092800,6188200,25050,25050,25050,25050,100
|
|
20230907,092700,3683200,25100,25100,25100,25100,30
|
|
20230907,092600,2930200,25100,25100,25100,25100,1
|
|
20230907,092500,2905100,25150,25150,25150,25150,1
|
|
20230907,092400,2879950,25050,25050,25050,25050,6
|
|
20230907,092300,2729650,25150,25150,25150,25150,0
|
|
20230907,092200,2729650,25150,25150,25150,25150,1
|
|
20230907,092100,2704500,25050,25050,25050,25050,0
|
|
20230907,092000,2704500,25050,25050,25050,25050,11
|
|
20230907,091900,2428950,25100,25100,25100,25100,0
|
|
20230907,091800,2428950,25100,25100,25100,25100,0
|
|
20230907,091700,2428950,25100,25100,25100,25100,0
|
|
20230907,091600,2428950,25100,25150,25150,25100,12
|
|
20230907,091500,2127600,25100,25150,25150,25100,8
|
|
20230907,091400,1926700,25200,25200,25200,25200,0
|
|
20230907,091300,1926700,25200,25200,25200,25200,1
|
|
20230907,091200,1901500,25200,25200,25200,25200,1
|
|
20230907,091100,1876300,25100,25100,25100,25100,0
|
|
20230907,091000,1876300,25100,25100,25100,25100,6
|
|
20230907,090900,1725700,25200,25200,25200,25200,0
|
|
20230907,090800,1725700,25200,25200,25200,25200,0
|
|
20230907,090700,1725700,25200,25200,25200,25200,0
|
|
20230907,090600,1725700,25200,25050,25200,25050,7
|
|
20230907,090500,1550200,25200,25200,25200,25200,1
|
|
20230907,090400,1525000,25000,25000,25000,25000,0
|
|
20230907,090300,1525000,25000,25000,25000,25000,50
|
|
20230907,090200,275000,25000,25000,25000,25000,0
|
|
20230907,090100,275000,25000,25000,25000,25000,0
|
|
20230907,090000,275000,25000,25000,25000,25000,11
|