609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190600,6175971550,24600,24600,24600,24600,3211
|
|
20230918,190500,6175971550,24600,24600,24600,24600,0
|
|
20230918,190400,6175971550,24600,24600,24600,24600,0
|
|
20230918,190300,6175971550,24600,24600,24600,24600,0
|
|
20230918,190200,6175971550,24600,24600,24600,24600,0
|
|
20230918,190100,6175971550,24600,24600,24600,24600,0
|
|
20230918,190000,6175971550,24600,24600,24600,24600,0
|
|
20230918,185900,6175971550,24600,24600,24600,24600,0
|
|
20230918,185800,6175971550,24600,24600,24600,24600,0
|
|
20230918,185700,6175971550,24600,24600,24600,24600,0
|
|
20230918,185600,6175971550,24600,24600,24600,24600,0
|
|
20230918,185500,6175971550,24600,24600,24600,24600,0
|
|
20230918,185400,6175971550,24600,24600,24600,24600,0
|
|
20230918,185300,6175971550,24600,24600,24600,24600,0
|
|
20230918,185200,6175971550,24600,24600,24600,24600,0
|
|
20230918,185100,6175971550,24600,24600,24600,24600,0
|
|
20230918,185000,6175971550,24600,24600,24600,24600,0
|
|
20230918,184900,6175971550,24600,24600,24600,24600,0
|
|
20230918,184800,6175971550,24600,24600,24600,24600,0
|
|
20230918,184700,6175971550,24600,24600,24600,24600,0
|
|
20230918,184600,6175971550,24600,24600,24600,24600,0
|
|
20230918,184500,6175971550,24600,24600,24600,24600,0
|
|
20230918,184400,6175971550,24600,24600,24600,24600,0
|
|
20230918,184300,6175971550,24600,24600,24600,24600,0
|
|
20230918,184200,6175971550,24600,24600,24600,24600,0
|
|
20230918,184100,6175971550,24600,24600,24600,24600,0
|
|
20230918,184000,6175971550,24600,24600,24600,24600,0
|
|
20230918,183900,6175971550,24600,24600,24600,24600,0
|
|
20230918,183800,6175971550,24600,24600,24600,24600,0
|
|
20230918,183700,6175971550,24600,24600,24600,24600,0
|
|
20230918,183600,6175971550,24600,24600,24600,24600,3211
|
|
20230918,183500,6175971550,24600,24600,24600,24600,0
|
|
20230918,183400,6175971550,24600,24600,24600,24600,0
|
|
20230918,183300,6175971550,24600,24600,24600,24600,0
|
|
20230918,183200,6175971550,24600,24600,24600,24600,0
|
|
20230918,183100,6175971550,24600,24600,24600,24600,0
|
|
20230918,183000,6175971550,24600,24600,24600,24600,0
|
|
20230918,182900,6175971550,24600,24600,24600,24600,0
|
|
20230918,182800,6175971550,24600,24600,24600,24600,0
|
|
20230918,182700,6175971550,24600,24600,24600,24600,0
|
|
20230918,182600,6175971550,24600,24600,24600,24600,0
|
|
20230918,182500,6175971550,24600,24600,24600,24600,0
|
|
20230918,182400,6175971550,24600,24600,24600,24600,0
|
|
20230918,182300,6175971550,24600,24600,24600,24600,0
|
|
20230918,182200,6175971550,24600,24600,24600,24600,0
|
|
20230918,182100,6175971550,24600,24600,24600,24600,0
|
|
20230918,182000,6175971550,24600,24600,24600,24600,0
|
|
20230918,181900,6175971550,24600,24600,24600,24600,0
|
|
20230918,181800,6175971550,24600,24600,24600,24600,0
|
|
20230918,181700,6175971550,24600,24600,24600,24600,0
|
|
20230918,181600,6175971550,24600,24600,24600,24600,0
|
|
20230918,181500,6175971550,24600,24600,24600,24600,0
|
|
20230918,181400,6175971550,24600,24600,24600,24600,0
|
|
20230918,181300,6175971550,24600,24600,24600,24600,0
|
|
20230918,181200,6175971550,24600,24600,24600,24600,0
|
|
20230918,181100,6175971550,24600,24600,24600,24600,0
|
|
20230918,181000,6175971550,24600,24600,24600,24600,0
|
|
20230918,180900,6175971550,24600,24600,24600,24600,0
|
|
20230918,180800,6175971550,24600,24600,24600,24600,0
|
|
20230918,180700,6175971550,24600,24600,24600,24600,0
|
|
20230918,180600,6175971550,24600,24600,24600,24600,3211
|
|
20230918,180500,6175971550,24600,24600,24600,24600,0
|
|
20230918,180400,6175971550,24600,24600,24600,24600,0
|
|
20230918,180300,6175971550,24600,24600,24600,24600,0
|
|
20230918,180200,6175971550,24600,24600,24600,24600,0
|
|
20230918,180100,6175971550,24600,24600,24600,24600,0
|
|
20230918,180000,6175971550,24600,24600,24600,24600,0
|
|
20230918,175900,6175971550,24600,24600,24600,24600,0
|
|
20230918,175800,6175971550,24600,24600,24600,24600,0
|
|
20230918,175700,6175971550,24600,24600,24600,24600,0
|
|
20230918,175600,6175971550,24600,24600,24600,24600,0
|
|
20230918,175500,6175971550,24600,24600,24600,24600,0
|
|
20230918,175400,6175971550,24600,24600,24600,24600,0
|
|
20230918,175300,6175971550,24600,24600,24600,24600,0
|
|
20230918,175200,6175971550,24600,24600,24600,24600,0
|
|
20230918,175100,6175971550,24600,24600,24600,24600,0
|
|
20230918,175000,6175971550,24600,24600,24600,24600,0
|
|
20230918,174900,6175971550,24600,24600,24600,24600,0
|
|
20230918,174800,6175971550,24600,24600,24600,24600,0
|
|
20230918,174700,6175971550,24600,24600,24600,24600,0
|
|
20230918,174600,6175971550,24600,24600,24600,24600,0
|
|
20230918,174500,6175971550,24600,24600,24600,24600,0
|
|
20230918,174400,6175971550,24600,24600,24600,24600,0
|
|
20230918,174300,6175971550,24600,24600,24600,24600,0
|
|
20230918,174200,6175971550,24600,24600,24600,24600,0
|
|
20230918,174100,6175971550,24600,24600,24600,24600,0
|
|
20230918,174000,6175971550,24600,24600,24600,24600,0
|
|
20230918,173900,6175971550,24600,24600,24600,24600,0
|
|
20230918,173800,6175971550,24600,24600,24600,24600,0
|
|
20230918,173700,6175971550,24600,24600,24600,24600,0
|
|
20230918,173600,6175971550,24600,24600,24600,24600,3211
|
|
20230918,173500,6175971550,24600,24600,24600,24600,0
|
|
20230918,173400,6175971550,24600,24600,24600,24600,0
|
|
20230918,173300,6175971550,24600,24600,24600,24600,0
|
|
20230918,173200,6175971550,24600,24600,24600,24600,0
|
|
20230918,173100,6175971550,24600,24600,24600,24600,0
|
|
20230918,173000,6175971550,24600,24600,24600,24600,0
|
|
20230918,172900,6175971550,24600,24600,24600,24600,0
|
|
20230918,172800,6175971550,24600,24600,24600,24600,0
|
|
20230918,172700,6175971550,24600,24600,24600,24600,0
|
|
20230918,172600,6175971550,24600,24600,24600,24600,0
|
|
20230918,172500,6175971550,24600,24600,24600,24600,0
|
|
20230918,172400,6175971550,24600,24600,24600,24600,0
|
|
20230918,172300,6175971550,24600,24600,24600,24600,0
|
|
20230918,172200,6175971550,24600,24600,24600,24600,0
|
|
20230918,172100,6175971550,24600,24600,24600,24600,0
|
|
20230918,172000,6175971550,24600,24600,24600,24600,0
|
|
20230918,171900,6175971550,24600,24600,24600,24600,0
|
|
20230918,171800,6175971550,24600,24600,24600,24600,0
|
|
20230918,171700,6175971550,24600,24600,24600,24600,0
|
|
20230918,171600,6175971550,24600,24600,24600,24600,0
|
|
20230918,171500,6175971550,24600,24600,24600,24600,0
|
|
20230918,171400,6175971550,24600,24600,24600,24600,0
|
|
20230918,171300,6175971550,24600,24600,24600,24600,0
|
|
20230918,171200,6175971550,24600,24600,24600,24600,0
|
|
20230918,171100,6175971550,24600,24600,24600,24600,0
|
|
20230918,171000,6175971550,24600,24600,24600,24600,0
|
|
20230918,170900,6175971550,24600,24600,24600,24600,0
|
|
20230918,170800,6175971550,24600,24600,24600,24600,0
|
|
20230918,170700,6175971550,24600,24600,24600,24600,0
|
|
20230918,170600,6175971550,24600,24600,24600,24600,3211
|
|
20230918,170500,6175971550,24600,24600,24600,24600,0
|
|
20230918,170400,6175971550,24600,24600,24600,24600,0
|
|
20230918,170300,6175971550,24600,24600,24600,24600,0
|
|
20230918,170200,6175971550,24600,24600,24600,24600,0
|
|
20230918,170100,6175971550,24600,24600,24600,24600,0
|
|
20230918,170000,6175971550,24600,24600,24600,24600,0
|
|
20230918,165900,6175971550,24600,24600,24600,24600,0
|
|
20230918,165800,6175971550,24600,24600,24600,24600,0
|
|
20230918,165700,6175971550,24600,24600,24600,24600,0
|
|
20230918,165600,6175971550,24600,24600,24600,24600,0
|
|
20230918,165500,6175971550,24600,24600,24600,24600,0
|
|
20230918,165400,6175971550,24600,24600,24600,24600,0
|
|
20230918,165300,6175971550,24600,24600,24600,24600,0
|
|
20230918,165200,6175971550,24600,24600,24600,24600,0
|
|
20230918,165100,6175971550,24600,24600,24600,24600,0
|
|
20230918,165000,6175971550,24600,24600,24600,24600,0
|
|
20230918,164900,6175971550,24600,24600,24600,24600,0
|
|
20230918,164800,6175971550,24600,24600,24600,24600,0
|
|
20230918,164700,6175971550,24600,24600,24600,24600,0
|
|
20230918,164600,6175971550,24600,24600,24600,24600,0
|
|
20230918,164500,6175971550,24600,24600,24600,24600,0
|
|
20230918,164400,6175971550,24600,24600,24600,24600,0
|
|
20230918,164300,6175971550,24600,24600,24600,24600,0
|
|
20230918,164200,6175971550,24600,24600,24600,24600,0
|
|
20230918,164100,6175971550,24600,24600,24600,24600,0
|
|
20230918,164000,6175971550,24600,24600,24600,24600,0
|
|
20230918,163900,6175971550,24600,24600,24600,24600,0
|
|
20230918,163800,6175971550,24600,24600,24600,24600,0
|
|
20230918,163700,6175971550,24600,24600,24600,24600,0
|
|
20230918,163600,6175971550,24600,24600,24600,24600,3211
|
|
20230918,163500,6175971550,24600,24600,24600,24600,0
|
|
20230918,163400,6175971550,24600,24600,24600,24600,0
|
|
20230918,163300,6175971550,24600,24600,24600,24600,0
|
|
20230918,163200,6175971550,24600,24600,24600,24600,0
|
|
20230918,163100,6175971550,24600,24600,24600,24600,0
|
|
20230918,163000,6175971550,24600,24600,24600,24600,0
|
|
20230918,162900,6175971550,24600,24600,24600,24600,0
|
|
20230918,162800,6175971550,24600,24600,24600,24600,0
|
|
20230918,162700,6175971550,24600,24600,24600,24600,0
|
|
20230918,162600,6175971550,24600,24600,24600,24600,0
|
|
20230918,162500,6175971550,24600,24600,24600,24600,0
|
|
20230918,162400,6175971550,24600,24600,24600,24600,0
|
|
20230918,162300,6175971550,24600,24600,24600,24600,0
|
|
20230918,162200,6175971550,24600,24600,24600,24600,0
|
|
20230918,162100,6175971550,24600,24600,24600,24600,0
|
|
20230918,162000,6175971550,24600,24600,24600,24600,0
|
|
20230918,161900,6175971550,24600,24600,24600,24600,0
|
|
20230918,161800,6175971550,24600,24600,24600,24600,0
|
|
20230918,161700,6175971550,24600,24600,24600,24600,0
|
|
20230918,161600,6175971550,24600,24600,24600,24600,0
|
|
20230918,161500,6175971550,24600,24600,24600,24600,0
|
|
20230918,161400,6175971550,24600,24600,24600,24600,0
|
|
20230918,161300,6175971550,24600,24600,24600,24600,0
|
|
20230918,161200,6175971550,24600,24600,24600,24600,0
|
|
20230918,161100,6175971550,24600,24600,24600,24600,0
|
|
20230918,161000,6175971550,24600,24600,24600,24600,0
|
|
20230918,160900,6175971550,24600,24600,24600,24600,0
|
|
20230918,160800,6175971550,24600,24600,24600,24600,0
|
|
20230918,160700,6175971550,24600,24600,24600,24600,0
|
|
20230918,160600,6175971550,24600,24600,24600,24600,3211
|
|
20230918,160500,6175971550,24600,24600,24600,24600,0
|
|
20230918,160400,6175971550,24600,24600,24600,24600,0
|
|
20230918,160300,6175971550,24600,24600,24600,24600,0
|
|
20230918,160200,6175971550,24600,24600,24600,24600,0
|
|
20230918,160100,6175971550,24600,24600,24600,24600,0
|
|
20230918,160000,6175971550,24600,24600,24600,24600,0
|
|
20230918,155900,6175971550,24600,24600,24600,24600,0
|
|
20230918,155800,6175971550,24600,24600,24600,24600,0
|
|
20230918,155700,6175971550,24600,24600,24600,24600,0
|
|
20230918,155600,6175971550,24600,24600,24600,24600,0
|
|
20230918,155500,6175971550,24600,24600,24600,24600,0
|
|
20230918,155400,6175971550,24600,24600,24600,24600,0
|
|
20230918,155300,6175971550,24600,24600,24600,24600,0
|
|
20230918,155200,6175971550,24600,24600,24600,24600,0
|
|
20230918,155100,6175971550,24600,24600,24600,24600,0
|
|
20230918,155000,6175971550,24600,24600,24600,24600,0
|
|
20230918,154900,6175971550,24600,24600,24600,24600,0
|
|
20230918,154800,6175971550,24600,24600,24600,24600,0
|
|
20230918,154700,6175971550,24600,24600,24600,24600,0
|
|
20230918,154600,6175971550,24600,24600,24600,24600,0
|
|
20230918,154500,6175971550,24600,24600,24600,24600,0
|
|
20230918,154400,6175971550,24600,24600,24600,24600,0
|
|
20230918,154300,6175971550,24600,24600,24600,24600,0
|
|
20230918,154200,6175971550,24600,24600,24600,24600,0
|
|
20230918,154100,6175971550,24600,24600,24600,24600,0
|
|
20230918,154000,6175971550,24600,24600,24600,24600,0
|
|
20230918,153900,6175971550,24600,24600,24600,24600,0
|
|
20230918,153800,6175971550,24600,24600,24600,24600,0
|
|
20230918,153700,6175971550,24600,24600,24600,24600,0
|
|
20230918,153600,6175971550,24600,24600,24600,24600,3211
|
|
20230918,153500,6175971550,24600,24600,24600,24600,0
|
|
20230918,153400,6175971550,24600,24600,24600,24600,0
|
|
20230918,153300,6175971550,24600,24600,24600,24600,0
|
|
20230918,153200,6175971550,24600,24600,24600,24600,0
|
|
20230918,153100,6175971550,24600,24600,24600,24600,0
|
|
20230918,153000,6175971550,24600,24600,24600,24600,3211
|
|
20230918,152900,6096980950,24650,24650,24650,24650,0
|
|
20230918,152800,6096980950,24650,24650,24650,24650,0
|
|
20230918,152700,6096980950,24650,24650,24650,24650,0
|
|
20230918,152600,6096980950,24650,24650,24650,24650,0
|
|
20230918,152500,6096980950,24650,24650,24650,24650,0
|
|
20230918,152400,6096980950,24650,24650,24650,24650,0
|
|
20230918,152300,6096980950,24650,24650,24650,24650,0
|
|
20230918,152200,6096980950,24650,24650,24650,24650,0
|
|
20230918,152100,6096980950,24650,24650,24650,24650,0
|
|
20230918,152000,6096980950,24650,24650,24650,24650,0
|
|
20230918,151900,6096980950,24650,24650,24650,24550,81
|
|
20230918,151800,6094990850,24600,24600,24600,24550,106
|
|
20230918,151700,6092384050,24600,24550,24600,24500,133
|
|
20230918,151600,6089118400,24600,24550,24600,24550,464
|
|
20230918,151500,6077706450,24550,24600,24600,24500,230
|
|
20230918,151400,6072057500,24600,24600,24600,24500,204
|
|
20230918,151300,6067051400,24550,24550,24600,24500,119
|
|
20230918,151200,6064131100,24500,24500,24550,24450,470
|
|
20230918,151100,6052613950,24600,24550,24600,24500,4205
|
|
20230918,151000,5949385950,24550,24450,24550,24450,1448
|
|
20230918,150900,5913883950,24500,24450,24500,24450,369
|
|
20230918,150800,5904853350,24450,24500,24550,24450,1858
|
|
20230918,150700,5859335600,24550,24550,24550,24500,699
|
|
20230918,150600,5842206900,24550,24500,24550,24500,427
|
|
20230918,150500,5831742750,24550,24550,24550,24500,341
|
|
20230918,150400,5823385900,24550,24500,24550,24500,446
|
|
20230918,150300,5812457250,24550,24500,24550,24500,290
|
|
20230918,150200,5805348050,24550,24550,24600,24500,275
|
|
20230918,150100,5798605500,24600,24550,24600,24500,210
|
|
20230918,150000,5793456850,24600,24550,24600,24500,564
|
|
20230918,145900,5779610550,24550,24500,24600,24500,212
|
|
20230918,145800,5774411850,24550,24550,24600,24500,240
|
|
20230918,145700,5768526450,24600,24650,24650,24500,401
|
|
20230918,145600,5758679350,24600,24550,24650,24550,245
|
|
20230918,145500,5752659700,24500,24500,24600,24500,267
|
|
20230918,145400,5746105650,24500,24600,24600,24500,459
|
|
20230918,145300,5734837250,24600,24550,24650,24550,254
|
|
20230918,145200,5728596500,24600,24600,24650,24550,409
|
|
20230918,145100,5718538450,24600,24600,24650,24550,266
|
|
20230918,145000,5712003050,24600,24600,24650,24550,1275
|
|
20230918,144900,5680635800,24600,24600,24650,24550,207
|
|
20230918,144800,5675547700,24600,24600,24600,24550,234
|
|
20230918,144700,5669799250,24650,24600,24650,24550,574
|
|
20230918,144600,5655675600,24600,24550,24600,24500,592
|
|
20230918,144500,5641123350,24550,24550,24600,24550,132
|
|
20230918,144400,5637882500,24600,24550,24600,24500,251
|
|
20230918,144300,5631724400,24550,24550,24650,24550,2398
|
|
20230918,144200,5572792000,24550,24600,24700,24550,218
|
|
20230918,144100,5567435550,24600,24600,24650,24550,341
|
|
20230918,144000,5559048750,24600,24650,24700,24600,425
|
|
20230918,143900,5548578400,24700,24650,24750,24600,1206
|
|
20230918,143800,5518783450,24700,24700,24750,24600,348
|
|
20230918,143700,5510200700,24750,24650,24750,24600,519
|
|
20230918,143600,5497379150,24650,24550,24650,24550,415
|
|
20230918,143500,5487161600,24550,24550,24650,24550,323
|
|
20230918,143400,5479224550,24600,24550,24600,24450,791
|
|
20230918,143300,5459828400,24550,24500,24550,24450,718
|
|
20230918,143200,5442264700,24550,24550,24550,24450,260
|
|
20230918,143100,5435898850,24550,24550,24600,24500,347
|
|
20230918,143000,5427387900,24550,24500,24600,24500,188
|
|
20230918,142900,5422779050,24550,24550,24550,24500,198
|
|
20230918,142800,5417925600,24550,24500,24600,24500,776
|
|
20230918,142700,5398904400,24550,24550,24650,24500,305
|
|
20230918,142600,5391417700,24550,24550,24600,24500,158
|
|
20230918,142500,5387539850,24500,24550,24600,24500,358
|
|
20230918,142400,5378760050,24550,24500,24600,24500,222
|
|
20230918,142300,5373312800,24550,24550,24600,24500,222
|
|
20230918,142200,5367863500,24550,24600,24650,24500,369
|
|
20230918,142100,5358815750,24600,24500,24600,24500,170
|
|
20230918,142000,5354648150,24500,24550,24600,24500,1913
|
|
20230918,141900,5307758550,24600,24550,24600,24550,678
|
|
20230918,141800,5291113350,24600,24600,24600,24550,170
|
|
20230918,141700,5286935050,24650,24650,24650,24600,286
|
|
20230918,141600,5279896350,24600,24600,24650,24600,229
|
|
20230918,141500,5274262550,24650,24650,24700,24600,268
|
|
20230918,141400,5267666500,24700,24600,24700,24600,206
|
|
20230918,141300,5262594200,24650,24650,24700,24600,398
|
|
20230918,141200,5252801550,24650,24650,24700,24600,278
|
|
20230918,141100,5245956850,24650,24700,24700,24650,310
|
|
20230918,141000,5238304600,24700,24700,24700,24650,284
|
|
20230918,140900,5231298450,24650,24650,24700,24600,827
|
|
20230918,140800,5210938550,24650,24600,24700,24600,242
|
|
20230918,140700,5204978200,24600,24600,24650,24600,1122
|
|
20230918,140600,5177331250,24600,24600,24650,24600,364
|
|
20230918,140500,5168376400,24600,24600,24650,24600,235
|
|
20230918,140400,5162592900,24650,24650,24700,24600,519
|
|
20230918,140300,5149812450,24650,24650,24650,24500,672
|
|
20230918,140200,5133295550,24600,24550,24650,24550,252
|
|
20230918,140100,5127105600,24600,24550,24650,24550,474
|
|
20230918,140000,5115466800,24600,24550,24650,24550,277
|
|
20230918,135900,5108660150,24550,24600,24650,24550,280
|
|
20230918,135800,5101779950,24600,24650,24700,24550,440
|
|
20230918,135700,5090940900,24650,24650,24700,24650,182
|
|
20230918,135600,5086454250,24600,24600,24650,24550,715
|
|
20230918,135500,5068851850,24550,24550,24600,24500,312
|
|
20230918,135400,5061192150,24550,24600,24650,24500,2662
|
|
20230918,135300,4995908100,24600,24600,24650,24600,238
|
|
20230918,135200,4990053050,24650,24550,24650,24550,413
|
|
20230918,135100,4979897950,24550,24600,24600,24500,688
|
|
20230918,135000,4963005000,24600,24650,24700,24550,1700
|
|
20230918,134900,4921201600,24650,24650,24700,24600,347
|
|
20230918,134800,4912652800,24650,24750,24750,24650,1015
|
|
20230918,134700,4887612350,24750,24700,24750,24700,279
|
|
20230918,134600,4880720550,24700,24700,24750,24700,191
|
|
20230918,134500,4876000800,24800,24750,24850,24700,336
|
|
20230918,134400,4867694450,24800,24750,24800,24750,289
|
|
20230918,134300,4860540050,24750,24850,24900,24750,688
|
|
20230918,134200,4843461700,24900,24950,24950,24900,4225
|
|
20230918,134100,4738256350,24950,24900,25000,24900,193
|
|
20230918,134000,4733444850,24900,24900,24950,24900,218
|
|
20230918,133900,4728015550,24900,24900,25000,24900,401
|
|
20230918,133800,4718027800,24950,24900,25000,24900,184
|
|
20230918,133700,4713442150,24950,25000,25000,24900,140
|
|
20230918,133600,4709954850,25000,24900,25000,24900,92
|
|
20230918,133500,4707660850,24900,24950,25000,24900,221
|
|
20230918,133400,4702148550,25050,24950,25050,24950,76
|
|
20230918,133300,4700252100,25000,24950,25000,24950,118
|
|
20230918,133200,4697305200,24950,24950,25000,24950,193
|
|
20230918,133100,4692487950,25050,25000,25050,24950,298
|
|
20230918,133000,4685034950,25050,24950,25050,24950,181
|
|
20230918,132900,4680516000,24950,24950,25000,24950,117
|
|
20230918,132800,4677594750,24950,25000,25000,24950,256
|
|
20230918,132700,4671205150,24950,24950,25000,24950,120
|
|
20230918,132600,4668210550,24950,24950,25000,24950,76
|
|
20230918,132500,4666312250,24950,24950,25000,24950,353
|
|
20230918,132400,4657502100,24950,24950,24950,24950,94
|
|
20230918,132300,4655156800,24950,24950,25000,24950,151
|
|
20230918,132200,4651387650,24950,24950,25000,24950,255
|
|
20230918,132100,4645022600,24950,24950,24950,24950,85
|
|
20230918,132000,4642901850,25000,24950,25000,24950,108
|
|
20230918,131900,4640204950,24950,24950,25000,24900,475
|
|
20230918,131800,4628351800,24950,25000,25000,24900,1106
|
|
20230918,131700,4600777000,24950,24950,25000,24950,152
|
|
20230918,131600,4596982800,24950,24950,25000,24950,233
|
|
20230918,131500,4591167150,25000,24950,25000,24900,121
|
|
20230918,131400,4588149200,24950,24950,24950,24900,270
|
|
20230918,131300,4581412750,24950,24950,25000,24950,139
|
|
20230918,131200,4577942050,24950,24950,24950,24900,301
|
|
20230918,131100,4570435250,24900,24950,24950,24900,137
|
|
20230918,131000,4567022250,24900,24900,25000,24900,108
|
|
20230918,130900,4564327000,24900,24950,24950,24900,265
|
|
20230918,130800,4557725400,24900,24950,24950,24900,199
|
|
20230918,130700,4552762500,24900,24900,24950,24900,150
|
|
20230918,130600,4549024150,24900,24900,24950,24900,197
|
|
20230918,130500,4544117050,24900,24950,24950,24900,123
|
|
20230918,130400,4541051850,24950,24900,24950,24900,223
|
|
20230918,130300,4535495950,24900,24900,24950,24900,168
|
|
20230918,130200,4531310700,24900,24900,24900,24850,415
|
|
20230918,130100,4520978650,24950,24900,24950,24900,220
|
|
20230918,130000,4515498100,24950,24900,24950,24900,178
|
|
20230918,125900,4511062900,24900,24950,24950,24900,204
|
|
20230918,125800,4505980450,24900,24950,24950,24900,75
|
|
20230918,125700,4504110000,24950,24900,24950,24900,349
|
|
20230918,125600,4495410450,24900,24900,24950,24900,187
|
|
20230918,125500,4490751200,24850,24850,24900,24850,369
|
|
20230918,125400,4481581500,24850,24850,24900,24850,166
|
|
20230918,125300,4477453800,24850,24850,24900,24850,177
|
|
20230918,125200,4473052350,24850,24850,24850,24850,131
|
|
20230918,125100,4469797000,24850,24850,24900,24850,351
|
|
20230918,125000,4461072450,24850,24850,24900,24850,235
|
|
20230918,124900,4455229450,24850,24800,24900,24800,155
|
|
20230918,124800,4451377700,24900,24850,24900,24850,613
|
|
20230918,124700,4436143050,24850,24850,24900,24850,244
|
|
20230918,124600,4430073700,24850,24850,24950,24850,159
|
|
20230918,124500,4426120100,24950,24800,24950,24800,468
|
|
20230918,124400,4414488850,24800,24800,24850,24800,235
|
|
20230918,124300,4408658400,24800,24850,24850,24800,151
|
|
20230918,124200,4404911300,24850,24850,24950,24800,54
|
|
20230918,124100,4403569800,24850,24800,25000,24800,335
|
|
20230918,124000,4395247250,24800,24800,24850,24800,280
|
|
20230918,123900,4388295450,24800,24800,24800,24800,44
|
|
20230918,123800,4387204250,24800,24900,24900,24800,586
|
|
20230918,123700,4372642850,24900,24900,24950,24850,180
|
|
20230918,123600,4368161550,24850,25100,25100,24850,594
|
|
20230918,123500,4353361350,25100,24700,25100,24700,2815
|
|
20230918,123400,4283356550,24700,24700,24750,24650,144
|
|
20230918,123300,4279798800,24650,24700,24700,24650,219
|
|
20230918,123200,4274392250,24700,24650,24700,24650,203
|
|
20230918,123100,4269379800,24650,24650,24700,24650,323
|
|
20230918,123000,4261415500,24650,24700,24800,24650,146
|
|
20230918,122900,4257813350,24650,24650,24700,24650,704
|
|
20230918,122800,4240457600,24650,24700,24700,24600,2342
|
|
20230918,122700,4182686850,24700,24750,24800,24700,381
|
|
20230918,122600,4173258150,24750,24750,24800,24750,760
|
|
20230918,122500,4154447300,24800,24800,24850,24750,215
|
|
20230918,122400,4149118050,24800,24850,24850,24750,766
|
|
20230918,122300,4130118850,24850,24800,24850,24800,122
|
|
20230918,122200,4127091600,24800,24850,24850,24800,155
|
|
20230918,122100,4123244850,24800,24850,24900,24800,254
|
|
20230918,122000,4116933600,24850,24850,24900,24850,129
|
|
20230918,121900,4113727200,24900,24850,24900,24800,238
|
|
20230918,121800,4107816250,24900,24800,24900,24800,260
|
|
20230918,121700,4101349300,24800,24850,24850,24800,71
|
|
20230918,121600,4099587850,24900,24850,24900,24800,191
|
|
20230918,121500,4094844250,24850,24800,24900,24800,220
|
|
20230918,121400,4089375550,24800,24800,24850,24800,307
|
|
20230918,121300,4081752850,24800,24800,24800,24800,665
|
|
20230918,121200,4065260850,24800,24850,24900,24800,1235
|
|
20230918,121100,4034573550,24900,24900,24950,24900,1061
|
|
20230918,121000,4008151800,24950,24950,24950,24900,144
|
|
20230918,120900,4004565600,24950,24900,24950,24900,410
|
|
20230918,120800,3994351050,24900,24900,24950,24900,175
|
|
20230918,120700,3989991850,24900,24900,24950,24900,115
|
|
20230918,120600,3987128250,24900,24950,24950,24900,533
|
|
20230918,120500,3973842550,24950,25000,25050,24950,2386
|
|
20230918,120400,3914205550,25000,25050,25050,25000,55
|
|
20230918,120300,3912830450,25050,25050,25050,25000,202
|
|
20230918,120200,3907776950,25050,25050,25050,25000,1093
|
|
20230918,120100,3880412050,25050,25100,25150,25050,653
|
|
20230918,120000,3864051500,25050,25100,25100,25050,3476
|
|
20230918,115900,3776899550,25100,25100,25200,25100,200
|
|
20230918,115800,3771870550,25100,25100,25150,25100,178
|
|
20230918,115700,3767398500,25100,25150,25150,25100,1304
|
|
20230918,115600,3734609800,25150,25150,25200,25150,525
|
|
20230918,115500,3721384550,25150,25150,25200,25150,290
|
|
20230918,115400,3714085000,25150,25150,25200,25150,127
|
|
20230918,115300,3710889250,25200,25200,25200,25150,260
|
|
20230918,115200,3704344750,25150,25150,25250,25150,280
|
|
20230918,115100,3697296150,25150,25150,25200,25150,133
|
|
20230918,115000,3693949450,25250,25150,25300,25150,365
|
|
20230918,114900,3684742300,25300,25150,25300,25150,525
|
|
20230918,114800,3671476800,25150,25200,25200,25150,155
|
|
20230918,114700,3667574950,25250,25200,25250,25150,255
|
|
20230918,114600,3661155350,25250,25200,25250,25150,162
|
|
20230918,114500,3657070000,25200,25150,25200,25150,126
|
|
20230918,114400,3653897250,25200,25150,25300,25150,362
|
|
20230918,114300,3644779600,25150,25150,25300,25150,150
|
|
20230918,114200,3640994050,25200,25200,25300,25150,311
|
|
20230918,114100,3633145600,25150,25150,25250,25150,213
|
|
20230918,114000,3627780500,25250,25150,25250,25150,207
|
|
20230918,113900,3622563750,25200,25100,25200,25100,525
|
|
20230918,113800,3609362700,25150,25150,25200,25150,305
|
|
20230918,113700,3601689150,25200,25100,25250,25100,357
|
|
20230918,113600,3592700000,25100,25150,25200,25100,462
|
|
20230918,113500,3581079050,25200,25100,25200,25100,581
|
|
20230918,113400,3566465900,25150,25200,25250,25100,458
|
|
20230918,113300,3554940200,25150,25200,25300,25150,585
|
|
20230918,113200,3540208050,25150,25200,25250,25150,318
|
|
20230918,113100,3532203200,25150,25150,25200,25150,146
|
|
20230918,113000,3528527600,25150,25100,25200,25100,562
|
|
20230918,112900,3514394450,25100,25050,25150,25050,615
|
|
20230918,112800,3498951550,25050,25150,25200,25050,956
|
|
20230918,112700,3474945150,25100,25100,25150,25100,246
|
|
20230918,112600,3468766850,25150,25100,25200,25100,161
|
|
20230918,112500,3464717550,25100,25050,25200,25050,455
|
|
20230918,112400,3453295000,25050,25050,25150,25050,670
|
|
20230918,112300,3436477150,25100,25100,25200,25000,751
|
|
20230918,112200,3417645800,25100,25100,25150,25050,1340
|
|
20230918,112100,3384043100,25100,25100,25150,25100,330
|
|
20230918,112000,3375756300,25100,25150,25150,25100,253
|
|
20230918,111900,3369399450,25100,25100,25150,25000,1289
|
|
20230918,111800,3337064100,25150,25300,25300,25150,2061
|
|
20230918,111700,3285138600,25200,25300,25400,25200,713
|
|
20230918,111600,3267144750,25300,25350,25350,25300,282
|
|
20230918,111500,3260006250,25350,25300,25400,25300,374
|
|
20230918,111400,3250531150,25300,25300,25350,25300,518
|
|
20230918,111300,3237421100,25300,25350,25400,25300,738
|
|
20230918,111200,3218686900,25350,25300,25350,25300,817
|
|
20230918,111100,3198003200,25350,25300,25350,25300,172
|
|
20230918,111000,3193645350,25400,25300,25400,25300,292
|
|
20230918,110900,3186241300,25350,25350,25350,25300,300
|
|
20230918,110800,3178637700,25300,25350,25400,25300,924
|
|
20230918,110700,3155212450,25400,25350,25400,25350,540
|
|
20230918,110600,3141513400,25350,25400,25400,25350,136
|
|
20230918,110500,3138064050,25400,25400,25400,25350,496
|
|
20230918,110400,3125471650,25350,25400,25450,25350,370
|
|
20230918,110300,3116070050,25400,25450,25450,25400,343
|
|
20230918,110200,3107352900,25450,25400,25450,25400,186
|
|
20230918,110100,3102624900,25400,25450,25450,25400,441
|
|
20230918,110000,3091421700,25450,25400,25450,25350,240
|
|
20230918,105900,3085324100,25350,25350,25400,25350,204
|
|
20230918,105800,3080147400,25350,25400,25450,25350,2222
|
|
20230918,105700,3023759100,25400,25400,25450,25350,160
|
|
20230918,105600,3019694950,25400,25400,25400,25350,585
|
|
20230918,105500,3004836350,25350,25350,25400,25350,189
|
|
20230918,105400,3000036550,25400,25400,25400,25350,161
|
|
20230918,105300,2995948600,25350,25350,25400,25350,407
|
|
20230918,105200,2985620250,25350,25400,25400,25350,609
|
|
20230918,105100,2970154150,25450,25400,25450,25400,1126
|
|
20230918,105000,2941520500,25450,25350,25450,25350,1222
|
|
20230918,104900,2910487550,25400,25400,25400,25350,160
|
|
20230918,104800,2906425950,25350,25300,25350,25300,1176
|
|
20230918,104700,2876614800,25350,25350,25350,25300,114
|
|
20230918,104600,2873725300,25300,25300,25350,25300,47
|
|
20230918,104500,2872534200,25300,25350,25350,25250,145
|
|
20230918,104400,2868859750,25300,25250,25300,25250,3611
|
|
20230918,104300,2777503150,25200,25250,25250,25200,1571
|
|
20230918,104200,2737884850,25250,25250,25300,25250,219
|
|
20230918,104100,2732350150,25250,25300,25300,25250,760
|
|
20230918,104000,2713131250,25300,25250,25300,25200,432
|
|
20230918,103900,2702224500,25300,25250,25300,25200,743
|
|
20230918,103800,2683456950,25250,25300,25300,25250,716
|
|
20230918,103700,2665364800,25250,25250,25350,25200,911
|
|
20230918,103600,2642348100,25300,25250,25400,25250,3002
|
|
20230918,103500,2566494700,25250,25300,25400,25250,1759
|
|
20230918,103400,2521941250,25350,25350,25400,25300,1537
|
|
20230918,103300,2482930750,25300,25400,25400,25300,426
|
|
20230918,103200,2472148450,25400,25400,25450,25350,352
|
|
20230918,103100,2463206050,25400,25400,25450,25400,1432
|
|
20230918,103000,2426808600,25400,25450,25450,25400,131
|
|
20230918,102900,2423475150,25400,25400,25450,25400,857
|
|
20230918,102800,2401697650,25400,25400,25450,25400,2734
|
|
20230918,102700,2332164000,25450,25400,25450,25300,4180
|
|
20230918,102600,2225948600,25400,25350,25400,25300,1128
|
|
20230918,102500,2197352550,25350,25250,25400,25250,2255
|
|
20230918,102400,2140201250,25250,25250,25300,25250,83
|
|
20230918,102300,2138103600,25250,25250,25300,25200,217
|
|
20230918,102200,2132623850,25250,25250,25250,25250,140
|
|
20230918,102100,2129088850,25250,25250,25300,25250,396
|
|
20230918,102000,2119086300,25250,25300,25300,25250,188
|
|
20230918,101900,2114332900,25300,25250,25350,25250,511
|
|
20230918,101800,2101402100,25250,25300,25350,25250,1024
|
|
20230918,101700,2075506650,25300,25350,25350,25300,547
|
|
20230918,101600,2061645500,25400,25350,25400,25350,572
|
|
20230918,101500,2047141550,25400,25350,25400,25350,930
|
|
20230918,101400,2023539000,25350,25400,25450,25350,325
|
|
20230918,101300,2015285150,25450,25350,25450,25350,649
|
|
20230918,101200,1998793400,25400,25350,25400,25350,510
|
|
20230918,101100,1985858500,25400,25350,25450,25350,1567
|
|
20230918,101000,1946055050,25400,25400,25400,25350,616
|
|
20230918,100900,1930416200,25350,25300,25400,25300,2219
|
|
20230918,100800,1874090800,25300,25350,25350,25250,397
|
|
20230918,100700,1864043450,25300,25200,25350,25200,3085
|
|
20230918,100600,1786056850,25250,25250,25250,25200,154
|
|
20230918,100500,1782169100,25250,25250,25250,25200,168
|
|
20230918,100400,1777927550,25200,25200,25250,25200,1396
|
|
20230918,100300,1742731700,25200,25150,25200,25150,1356
|
|
20230918,100200,1708560550,25150,25200,25200,25150,71
|
|
20230918,100100,1706771850,25150,25200,25200,25150,233
|
|
20230918,100000,1700908300,25150,25150,25200,25150,201
|
|
20230918,095900,1695849000,25150,25150,25200,25150,100
|
|
20230918,095800,1693330100,25200,25150,25200,25150,184
|
|
20230918,095700,1688695150,25150,25150,25200,25150,187
|
|
20230918,095600,1683983200,25150,25200,25250,25150,176
|
|
20230918,095500,1679546350,25200,25100,25200,25050,4990
|
|
20230918,095400,1554075300,25050,25050,25100,25050,144
|
|
20230918,095300,1550466150,25050,25100,25100,25050,414
|
|
20230918,095200,1540093750,25100,25100,25100,25000,1206
|
|
20230918,095100,1509880050,25050,25050,25100,25050,203
|
|
20230918,095000,1504793050,25100,25050,25100,25050,699
|
|
20230918,094900,1487278950,25100,25150,25150,25000,1938
|
|
20230918,094800,1438690250,25150,25200,25200,25150,779
|
|
20230918,094700,1419085550,25200,25150,25200,25150,66
|
|
20230918,094600,1417423400,25150,25200,25200,25150,1045
|
|
20230918,094500,1391139700,25200,25150,25200,25150,339
|
|
20230918,094400,1382597000,25150,25150,25150,25100,166
|
|
20230918,094300,1378424700,25150,25150,25150,25150,64
|
|
20230918,094200,1376815100,25150,25150,25150,25100,311
|
|
20230918,094100,1369002100,25150,25200,25200,25150,471
|
|
20230918,094000,1357138250,25200,25200,25200,25100,702
|
|
20230918,093900,1339451050,25100,25150,25200,25100,107
|
|
20230918,093800,1336758950,25200,25200,25200,25100,2033
|
|
20230918,093700,1285628950,25200,25200,25200,25150,705
|
|
20230918,093600,1267876950,25200,25200,25200,25150,322
|
|
20230918,093500,1259778350,25200,25150,25200,25150,745
|
|
20230918,093400,1241034350,25150,25150,25200,25150,225
|
|
20230918,093300,1235369200,25100,25050,25150,25050,608
|
|
20230918,093200,1220095200,25050,25150,25150,25000,4201
|
|
20230918,093100,1114837050,25100,25150,25150,25100,1045
|
|
20230918,093000,1088556400,25150,25200,25250,25150,1955
|
|
20230918,092900,1039308400,25150,25150,25250,25150,1577
|
|
20230918,092800,999574500,25150,25150,25150,25100,1302
|
|
20230918,092700,966829700,25100,25100,25200,25100,3172
|
|
20230918,092600,887141350,25050,24950,25100,24950,2766
|
|
20230918,092500,817904350,25000,25000,25000,25000,510
|
|
20230918,092400,805154350,25000,25000,25050,25000,51
|
|
20230918,092300,803877050,25000,25000,25050,25000,1609
|
|
20230918,092200,763608350,25000,25000,25050,25000,222
|
|
20230918,092100,758058300,25050,25000,25050,25000,295
|
|
20230918,092000,750682800,25000,24950,25000,24950,702
|
|
20230918,091900,733133500,24950,24950,25000,24950,885
|
|
20230918,091800,711036350,24950,24950,24950,24950,100
|
|
20230918,091700,708541350,24900,24950,24950,24900,221
|
|
20230918,091600,703032000,24900,24850,24900,24850,277
|
|
20230918,091500,696135750,24850,24900,24900,24850,645
|
|
20230918,091400,680083400,24900,24800,24900,24800,1135
|
|
20230918,091300,651899750,24800,24750,24850,24700,74
|
|
20230918,091200,650064550,24700,24850,24850,24700,2304
|
|
20230918,091100,593115000,24800,24900,24950,24800,1903
|
|
20230918,091000,545730450,24950,25050,25200,24900,4359
|
|
20230918,090900,436494450,25050,24950,25100,24950,1900
|
|
20230918,090800,388928400,25000,25000,25000,24900,340
|
|
20230918,090700,380443450,24900,24950,24950,24850,4158
|
|
20230918,090600,276923050,24900,24950,24950,24900,837
|
|
20230918,090500,256048200,24950,24900,25000,24900,359
|
|
20230918,090400,247094350,24900,24900,24950,24850,1226
|
|
20230918,090300,216548100,24850,24750,24850,24700,3390
|
|
20230918,090200,132673650,24750,24700,24750,24700,723
|
|
20230918,090100,114812750,24700,24800,24800,24400,1801
|
|
20230918,090000,70410200,24800,24900,24900,24700,2820
|