617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191400,4327521600,24900,24900,24900,24900,1351
|
|
20230922,191300,4327521600,24900,24900,24900,24900,0
|
|
20230922,191200,4327521600,24900,24900,24900,24900,0
|
|
20230922,191100,4327521600,24900,24900,24900,24900,0
|
|
20230922,191000,4327521600,24900,24900,24900,24900,0
|
|
20230922,190900,4327521600,24900,24900,24900,24900,0
|
|
20230922,190800,4327521600,24900,24900,24900,24900,0
|
|
20230922,190700,4327521600,24900,24900,24900,24900,0
|
|
20230922,190600,4327521600,24900,24900,24900,24900,0
|
|
20230922,190500,4327521600,24900,24900,24900,24900,0
|
|
20230922,190400,4327521600,24900,24900,24900,24900,0
|
|
20230922,190300,4327521600,24900,24900,24900,24900,0
|
|
20230922,190200,4327521600,24900,24900,24900,24900,0
|
|
20230922,190100,4327521600,24900,24900,24900,24900,0
|
|
20230922,190000,4327521600,24900,24900,24900,24900,0
|
|
20230922,185900,4327521600,24900,24900,24900,24900,0
|
|
20230922,185800,4327521600,24900,24900,24900,24900,0
|
|
20230922,185700,4327521600,24900,24900,24900,24900,0
|
|
20230922,185600,4327521600,24900,24900,24900,24900,0
|
|
20230922,185500,4327521600,24900,24900,24900,24900,0
|
|
20230922,185400,4327521600,24900,24900,24900,24900,0
|
|
20230922,185300,4327521600,24900,24900,24900,24900,0
|
|
20230922,185200,4327521600,24900,24900,24900,24900,0
|
|
20230922,185100,4327521600,24900,24900,24900,24900,0
|
|
20230922,185000,4327521600,24900,24900,24900,24900,0
|
|
20230922,184900,4327521600,24900,24900,24900,24900,0
|
|
20230922,184800,4327521600,24900,24900,24900,24900,0
|
|
20230922,184700,4327521600,24900,24900,24900,24900,0
|
|
20230922,184600,4327521600,24900,24900,24900,24900,0
|
|
20230922,184500,4327521600,24900,24900,24900,24900,0
|
|
20230922,184400,4327521600,24900,24900,24900,24900,1351
|
|
20230922,184300,4327521600,24900,24900,24900,24900,0
|
|
20230922,184200,4327521600,24900,24900,24900,24900,0
|
|
20230922,184100,4327521600,24900,24900,24900,24900,0
|
|
20230922,184000,4327521600,24900,24900,24900,24900,0
|
|
20230922,183900,4327521600,24900,24900,24900,24900,0
|
|
20230922,183800,4327521600,24900,24900,24900,24900,0
|
|
20230922,183700,4327521600,24900,24900,24900,24900,0
|
|
20230922,183600,4327521600,24900,24900,24900,24900,0
|
|
20230922,183500,4327521600,24900,24900,24900,24900,0
|
|
20230922,183400,4327521600,24900,24900,24900,24900,0
|
|
20230922,183300,4327521600,24900,24900,24900,24900,0
|
|
20230922,183200,4327521600,24900,24900,24900,24900,0
|
|
20230922,183100,4327521600,24900,24900,24900,24900,0
|
|
20230922,183000,4327521600,24900,24900,24900,24900,0
|
|
20230922,182900,4327521600,24900,24900,24900,24900,0
|
|
20230922,182800,4327521600,24900,24900,24900,24900,0
|
|
20230922,182700,4327521600,24900,24900,24900,24900,0
|
|
20230922,182600,4327521600,24900,24900,24900,24900,0
|
|
20230922,182500,4327521600,24900,24900,24900,24900,0
|
|
20230922,182400,4327521600,24900,24900,24900,24900,0
|
|
20230922,182300,4327521600,24900,24900,24900,24900,0
|
|
20230922,182200,4327521600,24900,24900,24900,24900,0
|
|
20230922,182100,4327521600,24900,24900,24900,24900,0
|
|
20230922,182000,4327521600,24900,24900,24900,24900,0
|
|
20230922,181900,4327521600,24900,24900,24900,24900,0
|
|
20230922,181800,4327521600,24900,24900,24900,24900,0
|
|
20230922,181700,4327521600,24900,24900,24900,24900,0
|
|
20230922,181600,4327521600,24900,24900,24900,24900,0
|
|
20230922,181500,4327521600,24900,24900,24900,24900,0
|
|
20230922,181400,4327521600,24900,24900,24900,24900,1351
|
|
20230922,181300,4327521600,24900,24900,24900,24900,0
|
|
20230922,181200,4327521600,24900,24900,24900,24900,0
|
|
20230922,181100,4327521600,24900,24900,24900,24900,0
|
|
20230922,181000,4327521600,24900,24900,24900,24900,0
|
|
20230922,180900,4327521600,24900,24900,24900,24900,0
|
|
20230922,180800,4327521600,24900,24900,24900,24900,0
|
|
20230922,180700,4327521600,24900,24900,24900,24900,0
|
|
20230922,180600,4327521600,24900,24900,24900,24900,0
|
|
20230922,180500,4327521600,24900,24900,24900,24900,0
|
|
20230922,180400,4327521600,24900,24900,24900,24900,0
|
|
20230922,180300,4327521600,24900,24900,24900,24900,0
|
|
20230922,180200,4327521600,24900,24900,24900,24900,0
|
|
20230922,180100,4327521600,24900,24900,24900,24900,0
|
|
20230922,180000,4327521600,24900,24900,24900,24900,0
|
|
20230922,175900,4327521600,24900,24900,24900,24900,0
|
|
20230922,175800,4327521600,24900,24900,24900,24900,0
|
|
20230922,175700,4327521600,24900,24900,24900,24900,0
|
|
20230922,175600,4327521600,24900,24900,24900,24900,0
|
|
20230922,175500,4327521600,24900,24900,24900,24900,0
|
|
20230922,175400,4327521600,24900,24900,24900,24900,0
|
|
20230922,175300,4327521600,24900,24900,24900,24900,0
|
|
20230922,175200,4327521600,24900,24900,24900,24900,0
|
|
20230922,175100,4327521600,24900,24900,24900,24900,0
|
|
20230922,175000,4327521600,24900,24900,24900,24900,0
|
|
20230922,174900,4327521600,24900,24900,24900,24900,0
|
|
20230922,174800,4327521600,24900,24900,24900,24900,0
|
|
20230922,174700,4327521600,24900,24900,24900,24900,0
|
|
20230922,174600,4327521600,24900,24900,24900,24900,0
|
|
20230922,174500,4327521600,24900,24900,24900,24900,0
|
|
20230922,174400,4327521600,24900,24900,24900,24900,1351
|
|
20230922,174300,4327521600,24900,24900,24900,24900,0
|
|
20230922,174200,4327521600,24900,24900,24900,24900,0
|
|
20230922,174100,4327521600,24900,24900,24900,24900,0
|
|
20230922,174000,4327521600,24900,24900,24900,24900,0
|
|
20230922,173900,4327521600,24900,24900,24900,24900,0
|
|
20230922,173800,4327521600,24900,24900,24900,24900,0
|
|
20230922,173700,4327521600,24900,24900,24900,24900,0
|
|
20230922,173600,4327521600,24900,24900,24900,24900,0
|
|
20230922,173500,4327521600,24900,24900,24900,24900,0
|
|
20230922,173400,4327521600,24900,24900,24900,24900,0
|
|
20230922,173300,4327521600,24900,24900,24900,24900,0
|
|
20230922,173200,4327521600,24900,24900,24900,24900,0
|
|
20230922,173100,4327521600,24900,24900,24900,24900,0
|
|
20230922,173000,4327521600,24900,24900,24900,24900,0
|
|
20230922,172900,4327521600,24900,24900,24900,24900,0
|
|
20230922,172800,4327521600,24900,24900,24900,24900,0
|
|
20230922,172700,4327521600,24900,24900,24900,24900,0
|
|
20230922,172600,4327521600,24900,24900,24900,24900,0
|
|
20230922,172500,4327521600,24900,24900,24900,24900,0
|
|
20230922,172400,4327521600,24900,24900,24900,24900,0
|
|
20230922,172300,4327521600,24900,24900,24900,24900,0
|
|
20230922,172200,4327521600,24900,24900,24900,24900,0
|
|
20230922,172100,4327521600,24900,24900,24900,24900,0
|
|
20230922,172000,4327521600,24900,24900,24900,24900,0
|
|
20230922,171900,4327521600,24900,24900,24900,24900,0
|
|
20230922,171800,4327521600,24900,24900,24900,24900,0
|
|
20230922,171700,4327521600,24900,24900,24900,24900,0
|
|
20230922,171600,4327521600,24900,24900,24900,24900,0
|
|
20230922,171500,4327521600,24900,24900,24900,24900,0
|
|
20230922,171400,4327521600,24900,24900,24900,24900,1351
|
|
20230922,171300,4327521600,24900,24900,24900,24900,0
|
|
20230922,171200,4327521600,24900,24900,24900,24900,0
|
|
20230922,171100,4327521600,24900,24900,24900,24900,0
|
|
20230922,171000,4327521600,24900,24900,24900,24900,0
|
|
20230922,170900,4327521600,24900,24900,24900,24900,0
|
|
20230922,170800,4327521600,24900,24900,24900,24900,0
|
|
20230922,170700,4327521600,24900,24900,24900,24900,0
|
|
20230922,170600,4327521600,24900,24900,24900,24900,0
|
|
20230922,170500,4327521600,24900,24900,24900,24900,0
|
|
20230922,170400,4327521600,24900,24900,24900,24900,0
|
|
20230922,170300,4327521600,24900,24900,24900,24900,0
|
|
20230922,170200,4327521600,24900,24900,24900,24900,0
|
|
20230922,170100,4327521600,24900,24900,24900,24900,0
|
|
20230922,170000,4327521600,24900,24900,24900,24900,0
|
|
20230922,165900,4327521600,24900,24900,24900,24900,0
|
|
20230922,165800,4327521600,24900,24900,24900,24900,0
|
|
20230922,165700,4327521600,24900,24900,24900,24900,0
|
|
20230922,165600,4327521600,24900,24900,24900,24900,0
|
|
20230922,165500,4327521600,24900,24900,24900,24900,0
|
|
20230922,165400,4327521600,24900,24900,24900,24900,0
|
|
20230922,165300,4327521600,24900,24900,24900,24900,0
|
|
20230922,165200,4327521600,24900,24900,24900,24900,0
|
|
20230922,165100,4327521600,24900,24900,24900,24900,0
|
|
20230922,165000,4327521600,24900,24900,24900,24900,0
|
|
20230922,164900,4327521600,24900,24900,24900,24900,0
|
|
20230922,164800,4327521600,24900,24900,24900,24900,0
|
|
20230922,164700,4327521600,24900,24900,24900,24900,0
|
|
20230922,164600,4327521600,24900,24900,24900,24900,0
|
|
20230922,164500,4327521600,24900,24900,24900,24900,0
|
|
20230922,164400,4327521600,24900,24900,24900,24900,1351
|
|
20230922,164300,4327521600,24900,24900,24900,24900,0
|
|
20230922,164200,4327521600,24900,24900,24900,24900,0
|
|
20230922,164100,4327521600,24900,24900,24900,24900,0
|
|
20230922,164000,4327521600,24900,24900,24900,24900,0
|
|
20230922,163900,4327521600,24900,24900,24900,24900,0
|
|
20230922,163800,4327521600,24900,24900,24900,24900,0
|
|
20230922,163700,4327521600,24900,24900,24900,24900,0
|
|
20230922,163600,4327521600,24900,24900,24900,24900,0
|
|
20230922,163500,4327521600,24900,24900,24900,24900,0
|
|
20230922,163400,4327521600,24900,24900,24900,24900,0
|
|
20230922,163300,4327521600,24900,24900,24900,24900,0
|
|
20230922,163200,4327521600,24900,24900,24900,24900,0
|
|
20230922,163100,4327521600,24900,24900,24900,24900,0
|
|
20230922,163000,4327521600,24900,24900,24900,24900,0
|
|
20230922,162900,4327521600,24900,24900,24900,24900,0
|
|
20230922,162800,4327521600,24900,24900,24900,24900,0
|
|
20230922,162700,4327521600,24900,24900,24900,24900,0
|
|
20230922,162600,4327521600,24900,24900,24900,24900,0
|
|
20230922,162500,4327521600,24900,24900,24900,24900,0
|
|
20230922,162400,4327521600,24900,24900,24900,24900,0
|
|
20230922,162300,4327521600,24900,24900,24900,24900,0
|
|
20230922,162200,4327521600,24900,24900,24900,24900,0
|
|
20230922,162100,4327521600,24900,24900,24900,24900,0
|
|
20230922,162000,4327521600,24900,24900,24900,24900,0
|
|
20230922,161900,4327521600,24900,24900,24900,24900,0
|
|
20230922,161800,4327521600,24900,24900,24900,24900,0
|
|
20230922,161700,4327521600,24900,24900,24900,24900,0
|
|
20230922,161600,4327521600,24900,24900,24900,24900,0
|
|
20230922,161500,4327521600,24900,24900,24900,24900,0
|
|
20230922,161400,4327521600,24900,24900,24900,24900,1351
|
|
20230922,161300,4327521600,24900,24900,24900,24900,0
|
|
20230922,161200,4327521600,24900,24900,24900,24900,0
|
|
20230922,161100,4327521600,24900,24900,24900,24900,0
|
|
20230922,161000,4327521600,24900,24900,24900,24900,0
|
|
20230922,160900,4327521600,24900,24900,24900,24900,0
|
|
20230922,160800,4327521600,24900,24900,24900,24900,0
|
|
20230922,160700,4327521600,24900,24900,24900,24900,0
|
|
20230922,160600,4327521600,24900,24900,24900,24900,0
|
|
20230922,160500,4327521600,24900,24900,24900,24900,0
|
|
20230922,160400,4327521600,24900,24900,24900,24900,0
|
|
20230922,160300,4327521600,24900,24900,24900,24900,0
|
|
20230922,160200,4327521600,24900,24900,24900,24900,0
|
|
20230922,160100,4327521600,24900,24900,24900,24900,0
|
|
20230922,160000,4327521600,24900,24900,24900,24900,0
|
|
20230922,155900,4327521600,24900,24900,24900,24900,0
|
|
20230922,155800,4327521600,24900,24900,24900,24900,0
|
|
20230922,155700,4327521600,24900,24900,24900,24900,0
|
|
20230922,155600,4327521600,24900,24900,24900,24900,0
|
|
20230922,155500,4327521600,24900,24900,24900,24900,0
|
|
20230922,155400,4327521600,24900,24900,24900,24900,0
|
|
20230922,155300,4327521600,24900,24900,24900,24900,0
|
|
20230922,155200,4327521600,24900,24900,24900,24900,0
|
|
20230922,155100,4327521600,24900,24900,24900,24900,0
|
|
20230922,155000,4327521600,24900,24900,24900,24900,0
|
|
20230922,154900,4327521600,24900,24900,24900,24900,0
|
|
20230922,154800,4327521600,24900,24900,24900,24900,0
|
|
20230922,154700,4327521600,24900,24900,24900,24900,0
|
|
20230922,154600,4327521600,24900,24900,24900,24900,0
|
|
20230922,154500,4327521600,24900,24900,24900,24900,0
|
|
20230922,154400,4327521600,24900,24900,24900,24900,1351
|
|
20230922,154300,4327521600,24900,24900,24900,24900,0
|
|
20230922,154200,4327521600,24900,24900,24900,24900,0
|
|
20230922,154100,4327521600,24900,24900,24900,24900,0
|
|
20230922,154000,4327521600,24900,24900,24900,24900,0
|
|
20230922,153900,4327521600,24900,24900,24900,24900,0
|
|
20230922,153800,4327521600,24900,24900,24900,24900,0
|
|
20230922,153700,4327521600,24900,24900,24900,24900,0
|
|
20230922,153600,4327521600,24900,24900,24900,24900,0
|
|
20230922,153500,4327521600,24900,24900,24900,24900,0
|
|
20230922,153400,4327521600,24900,24900,24900,24900,0
|
|
20230922,153300,4327521600,24900,24900,24900,24900,0
|
|
20230922,153200,4327521600,24900,24900,24900,24900,0
|
|
20230922,153100,4327521600,24900,24900,24900,24900,0
|
|
20230922,153000,4327521600,24900,24900,24900,24900,1351
|
|
20230922,152900,4293881700,24950,24950,24950,24950,0
|
|
20230922,152800,4293881700,24950,24950,24950,24950,0
|
|
20230922,152700,4293881700,24950,24950,24950,24950,0
|
|
20230922,152600,4293881700,24950,24950,24950,24950,0
|
|
20230922,152500,4293881700,24950,24950,24950,24950,0
|
|
20230922,152400,4293881700,24950,24950,24950,24950,0
|
|
20230922,152300,4293881700,24950,24950,24950,24950,0
|
|
20230922,152200,4293881700,24950,24950,24950,24950,0
|
|
20230922,152100,4293881700,24950,24950,24950,24950,0
|
|
20230922,152000,4293881700,24950,24950,24950,24950,0
|
|
20230922,151900,4293881700,24950,24950,24950,24900,69
|
|
20230922,151800,4292162650,24950,24900,24950,24850,316
|
|
20230922,151700,4284306550,24900,24900,24900,24850,152
|
|
20230922,151600,4280526800,24900,24900,24900,24850,623
|
|
20230922,151500,4265037950,24900,24900,24900,24850,113
|
|
20230922,151400,4262225350,24900,24900,24900,24850,213
|
|
20230922,151300,4256930450,24900,24950,24950,24900,198
|
|
20230922,151200,4252000000,24950,24950,24950,24950,15
|
|
20230922,151100,4251625750,24950,24900,24950,24900,460
|
|
20230922,151000,4240157400,24950,24900,24950,24900,11
|
|
20230922,150900,4239883000,24950,24950,24950,24950,43
|
|
20230922,150800,4238810150,24900,24950,24950,24900,360
|
|
20230922,150700,4229845400,24950,24950,24950,24950,69
|
|
20230922,150600,4228123850,24950,25000,25000,24950,23
|
|
20230922,150500,4227549200,25050,25050,25050,25050,58
|
|
20230922,150400,4226096300,24950,25050,25050,24950,244
|
|
20230922,150300,4220008000,25100,25100,25100,25100,11
|
|
20230922,150200,4219731900,25100,25000,25100,25000,191
|
|
20230922,150100,4214948700,25050,25100,25100,25050,35
|
|
20230922,150000,4214071450,25100,25050,25100,25050,42
|
|
20230922,145900,4213017300,25100,25100,25100,25100,289
|
|
20230922,145800,4205763400,25100,25100,25100,25100,118
|
|
20230922,145700,4202801600,25100,25100,25100,25100,53
|
|
20230922,145600,4201471300,25100,25100,25100,25100,311
|
|
20230922,145500,4193665200,25100,25050,25100,25050,96
|
|
20230922,145400,4191255650,25100,25100,25100,25100,119
|
|
20230922,145300,4188268750,25100,25100,25150,25100,345
|
|
20230922,145200,4179609000,25100,25100,25100,25050,128
|
|
20230922,145100,4176398000,25100,25050,25100,25050,286
|
|
20230922,145000,4169228900,25050,24950,25050,24950,182
|
|
20230922,144900,4164687000,25050,25000,25050,25000,324
|
|
20230922,144800,4156572050,25000,25050,25050,25000,112
|
|
20230922,144700,4153767300,25050,25050,25050,25050,146
|
|
20230922,144600,4150110000,25050,25050,25050,25050,285
|
|
20230922,144500,4142970750,25000,25050,25050,25000,162
|
|
20230922,144400,4138914300,25100,25100,25100,25100,98
|
|
20230922,144300,4136454500,25100,25050,25100,25050,365
|
|
20230922,144200,4127307750,25050,25000,25050,25000,122
|
|
20230922,144100,4124255150,25050,25050,25050,25050,166
|
|
20230922,144000,4120096850,25000,25000,25100,25000,510
|
|
20230922,143900,4107320000,25050,25050,25050,25050,64
|
|
20230922,143800,4105716800,25050,25150,25150,25050,197
|
|
20230922,143700,4100777050,25100,25100,25150,25100,294
|
|
20230922,143600,4093397300,25050,25050,25100,25050,160
|
|
20230922,143500,4089381750,25100,25100,25100,25050,68
|
|
20230922,143400,4087677850,25100,25150,25150,25100,393
|
|
20230922,143300,4077798100,25100,25150,25150,25100,95
|
|
20230922,143200,4075413100,25100,25000,25150,25000,264
|
|
20230922,143100,4068796450,25000,25100,25100,25000,331
|
|
20230922,143000,4060501300,25100,25050,25100,25050,131
|
|
20230922,142900,4057217650,25050,25100,25100,25000,289
|
|
20230922,142800,4049984250,25100,25100,25100,25100,89
|
|
20230922,142700,4047750350,25050,25050,25050,25050,344
|
|
20230922,142600,4039133150,25050,25050,25050,25000,178
|
|
20230922,142500,4034678200,25050,25100,25100,25050,134
|
|
20230922,142400,4031321250,25100,25100,25100,25100,280
|
|
20230922,142300,4024293250,25100,25100,25100,25100,160
|
|
20230922,142200,4020277250,25100,25100,25100,25050,201
|
|
20230922,142100,4015241700,25100,25050,25100,25050,257
|
|
20230922,142000,4008801400,25050,25050,25050,25000,824
|
|
20230922,141900,3988198200,25100,25050,25100,25050,149
|
|
20230922,141800,3984463600,25050,25050,25050,25000,465
|
|
20230922,141700,3972824000,25050,25050,25050,25050,137
|
|
20230922,141600,3969392150,25050,25050,25050,25050,84
|
|
20230922,141500,3967287950,25100,25100,25100,25100,297
|
|
20230922,141400,3959833250,25100,25100,25100,25050,211
|
|
20230922,141300,3954542150,25100,25050,25100,25050,84
|
|
20230922,141200,3952435000,25100,25100,25100,25050,310
|
|
20230922,141100,3944654850,25100,25100,25100,25050,93
|
|
20230922,141000,3942323050,25100,25050,25100,25050,735
|
|
20230922,140900,3923909200,25000,25000,25050,25000,869
|
|
20230922,140800,3902182100,25000,25000,25000,25000,433
|
|
20230922,140700,3891357100,25000,24950,25000,24950,305
|
|
20230922,140600,3883743050,24950,25000,25000,24950,197
|
|
20230922,140500,3878820550,24950,25000,25000,24950,381
|
|
20230922,140400,3869310050,25000,25000,25000,25000,45
|
|
20230922,140300,3868185050,25000,25000,25000,25000,275
|
|
20230922,140200,3861310050,25000,24950,25000,24950,298
|
|
20230922,140100,3853874850,24950,24950,24950,24950,104
|
|
20230922,140000,3851280050,24950,24950,24950,24950,45
|
|
20230922,135900,3850157300,24950,24950,24950,24950,255
|
|
20230922,135800,3843795050,24900,24900,24900,24900,0
|
|
20230922,135700,3843795050,24900,24950,24950,24900,235
|
|
20230922,135600,3837939900,24900,24900,24900,24900,93
|
|
20230922,135500,3835624200,24800,24900,24900,24800,212
|
|
20230922,135400,3830363100,24900,24900,24900,24900,49
|
|
20230922,135300,3829143000,24900,24900,24900,24900,209
|
|
20230922,135200,3823938900,24900,24850,24900,24850,204
|
|
20230922,135100,3818869400,24850,24850,24850,24850,54
|
|
20230922,135000,3817527500,24850,24850,24850,24850,91
|
|
20230922,134900,3815266150,24900,24900,24900,24900,244
|
|
20230922,134800,3809190550,24900,24850,24900,24850,244
|
|
20230922,134700,3803123600,24900,24900,24900,24900,4
|
|
20230922,134600,3803024000,24900,24900,24900,24850,278
|
|
20230922,134500,3796104700,24900,24900,24900,24900,0
|
|
20230922,134400,3796104700,24900,24900,24950,24900,340
|
|
20230922,134300,3787635300,24900,24900,24900,24900,1
|
|
20230922,134200,3787610400,24900,24950,24950,24900,216
|
|
20230922,134100,3782229750,24950,24950,24950,24950,1
|
|
20230922,134000,3782204800,24850,24950,24950,24850,377
|
|
20230922,133900,3772815950,24950,24950,24950,24950,69
|
|
20230922,133800,3771094400,24950,24950,24950,24950,402
|
|
20230922,133700,3761064500,25000,25000,25000,25000,273
|
|
20230922,133600,3754239500,25000,25000,25000,25000,0
|
|
20230922,133500,3754239500,25000,25000,25000,25000,58
|
|
20230922,133400,3752789500,24950,24950,24950,24950,297
|
|
20230922,133300,3745379350,24900,24900,24950,24900,761
|
|
20230922,133200,3726427900,24950,24950,24950,24950,4
|
|
20230922,133100,3726328100,24950,24950,24950,24950,58
|
|
20230922,133000,3724881000,24950,24950,24950,24950,241
|
|
20230922,132900,3718868050,24950,24950,24950,24950,94
|
|
20230922,132800,3716522750,24900,24900,24900,24900,6
|
|
20230922,132700,3716373350,24900,24950,24950,24900,389
|
|
20230922,132600,3706677050,24950,24950,24950,24950,95
|
|
20230922,132500,3704306800,24950,25000,25000,24950,205
|
|
20230922,132400,3699191900,24950,24950,24950,24950,203
|
|
20230922,132300,3694127050,24950,24950,24950,24900,242
|
|
20230922,132200,3688089450,24950,25000,25000,24950,267
|
|
20230922,132100,3681423900,25000,25000,25000,25000,185
|
|
20230922,132000,3676798900,25000,25000,25000,25000,38
|
|
20230922,131900,3675848900,24950,24950,24950,24950,2
|
|
20230922,131800,3675799000,25000,25000,25000,24950,385
|
|
20230922,131700,3666174100,24950,25000,25000,24950,8
|
|
20230922,131600,3665974350,25000,25000,25000,25000,3
|
|
20230922,131500,3665899350,25000,24950,25000,24950,136
|
|
20230922,131400,3662504050,24950,24950,24950,24950,94
|
|
20230922,131300,3660158750,25000,24950,25000,24950,84
|
|
20230922,131200,3658059500,25000,25000,25000,24950,703
|
|
20230922,131100,3640485100,25000,24950,25000,24950,342
|
|
20230922,131000,3631946200,24950,25000,25000,24950,61
|
|
20230922,130900,3630424200,24900,24950,25000,24900,942
|
|
20230922,130800,3606917950,24950,24900,24950,24900,214
|
|
20230922,130700,3601580150,24900,24950,24950,24900,63
|
|
20230922,130600,3600008800,24900,24900,24900,24900,139
|
|
20230922,130500,3596547700,24900,24900,24900,24850,350
|
|
20230922,130400,3587833000,24900,24850,24900,24850,103
|
|
20230922,130300,3585270050,24850,24900,24900,24850,202
|
|
20230922,130200,3580249150,24900,24900,24900,24900,214
|
|
20230922,130100,3574920550,24900,24900,24900,24900,55
|
|
20230922,130000,3573551050,24900,24900,24900,24900,82
|
|
20230922,125900,3571509250,24900,24900,24900,24900,303
|
|
20230922,125800,3563964550,24950,24950,24950,24950,56
|
|
20230922,125700,3562567350,24950,24950,24950,24950,3
|
|
20230922,125600,3562492500,24900,24950,24950,24900,295
|
|
20230922,125500,3555132550,24950,24950,24950,24950,2
|
|
20230922,125400,3555082650,24950,24950,24950,24900,50
|
|
20230922,125300,3553835250,24950,24950,24950,24950,251
|
|
20230922,125200,3547572800,24950,24950,24950,24950,2
|
|
20230922,125100,3547522900,24950,24950,24950,24950,67
|
|
20230922,125000,3545851250,24950,24950,24950,24950,76
|
|
20230922,124900,3543955050,24950,24950,24950,24900,195
|
|
20230922,124800,3539090400,24950,24950,24950,24950,3
|
|
20230922,124700,3539015550,24950,24950,24950,24950,68
|
|
20230922,124600,3537318950,24950,24850,24950,24850,413
|
|
20230922,124500,3527033000,24950,24950,24950,24950,120
|
|
20230922,124400,3524039000,25000,25000,25000,25000,3
|
|
20230922,124300,3523964000,25000,24950,25000,24850,382
|
|
20230922,124200,3514442150,24950,24950,24950,24950,0
|
|
20230922,124100,3514442150,24950,25000,25000,24950,155
|
|
20230922,124000,3510574700,25000,24950,25000,24950,136
|
|
20230922,123900,3507179900,24900,24900,24900,24900,289
|
|
20230922,123800,3499983800,24950,24900,24950,24900,170
|
|
20230922,123700,3495747350,24950,24950,24950,24950,178
|
|
20230922,123600,3491306250,24950,24950,24950,24950,48
|
|
20230922,123500,3490108650,24950,24950,24950,24950,0
|
|
20230922,123400,3490108650,24950,24950,24950,24950,431
|
|
20230922,123300,3479355200,24950,24950,24950,24950,5
|
|
20230922,123200,3479230450,24950,24950,24950,24950,39
|
|
20230922,123100,3478257400,24950,24950,24950,24950,203
|
|
20230922,123000,3473192550,24900,24900,24900,24800,354
|
|
20230922,122900,3464387400,24850,24850,24850,24850,0
|
|
20230922,122800,3464387400,24850,24850,24850,24850,173
|
|
20230922,122700,3460088350,24950,24950,24950,24950,287
|
|
20230922,122600,3452927700,24950,24950,24950,24950,65
|
|
20230922,122500,3451305950,24950,24950,24950,24950,1
|
|
20230922,122400,3451281000,25000,25000,25000,25000,187
|
|
20230922,122300,3446606000,25000,25000,25000,25000,85
|
|
20230922,122200,3444481000,25000,25000,25000,25000,13
|
|
20230922,122100,3444156000,24950,24900,24950,24900,1938
|
|
20230922,122000,3395876600,24900,24900,24900,24900,2
|
|
20230922,121900,3395826800,24900,24900,24900,24900,33
|
|
20230922,121800,3395005100,24900,24900,24900,24900,222
|
|
20230922,121700,3389477300,24900,24900,24900,24900,13
|
|
20230922,121600,3389153600,24900,24850,24900,24850,270
|
|
20230922,121500,3382440200,24850,24800,24850,24800,394
|
|
20230922,121400,3372657950,24800,24800,24800,24800,313
|
|
20230922,121300,3364895550,24800,24800,24800,24800,2
|
|
20230922,121200,3364845950,24800,24800,24800,24800,311
|
|
20230922,121100,3357133150,24750,24750,24750,24750,344
|
|
20230922,121000,3348619150,24750,24750,24750,24750,173
|
|
20230922,120900,3344337400,24700,24750,24750,24700,271
|
|
20230922,120800,3337638750,24750,24700,24750,24700,284
|
|
20230922,120700,3330610250,24700,24750,24750,24700,272
|
|
20230922,120600,3323886900,24800,24800,24800,24800,42
|
|
20230922,120500,3322845300,24800,24700,24800,24700,364
|
|
20230922,120400,3313835400,24800,24800,24800,24800,6
|
|
20230922,120300,3313686600,24800,24800,24800,24750,363
|
|
20230922,120200,3304692800,24800,24700,24800,24700,419
|
|
20230922,120100,3294318800,24800,24800,24800,24800,35
|
|
20230922,120000,3293450800,24700,24700,24700,24700,172
|
|
20230922,115900,3289202400,24800,24800,24800,24800,267
|
|
20230922,115800,3282580800,24800,24750,24800,24750,176
|
|
20230922,115700,3278224650,24800,24800,24800,24800,145
|
|
20230922,115600,3274628650,24750,24800,24800,24750,615
|
|
20230922,115500,3259396800,24750,24750,24750,24750,21
|
|
20230922,115400,3258877050,24750,24800,24800,24700,195
|
|
20230922,115300,3254059350,24800,24800,24800,24800,212
|
|
20230922,115200,3248801750,24800,24800,24800,24700,225
|
|
20230922,115100,3243238950,24800,24800,24800,24800,1
|
|
20230922,115000,3243214150,24700,24800,24800,24700,486
|
|
20230922,114900,3231178550,24700,24700,24700,24700,0
|
|
20230922,114800,3231178550,24700,24800,24800,24700,206
|
|
20230922,114700,3226087050,24800,24800,24800,24800,17
|
|
20230922,114600,3225665450,24800,24800,24800,24800,242
|
|
20230922,114500,3219663850,24750,24800,24800,24700,274
|
|
20230922,114400,3212890850,24800,24800,24800,24800,125
|
|
20230922,114300,3209790850,24800,24700,24800,24700,747
|
|
20230922,114200,3191315250,24800,24800,24800,24800,76
|
|
20230922,114100,3189430450,24750,24750,24750,24750,222
|
|
20230922,114000,3183935950,24750,24800,24800,24750,378
|
|
20230922,113900,3174571550,24800,24800,24800,24800,35
|
|
20230922,113800,3173703550,24750,24800,24800,24750,7
|
|
20230922,113700,3173530200,24800,24800,24800,24800,393
|
|
20230922,113600,3163783800,24800,24800,24800,24800,12
|
|
20230922,113500,3163486200,24800,24800,24800,24800,37
|
|
20230922,113400,3162568600,24800,24700,24800,24700,370
|
|
20230922,113300,3153409800,24800,24800,24800,24800,125
|
|
20230922,113200,3150309800,24750,24750,24750,24750,143
|
|
20230922,113100,3146770550,24800,24750,24800,24750,313
|
|
20230922,113000,3139023700,24700,24750,24750,24700,436
|
|
20230922,112900,3128254050,24750,24750,24750,24750,183
|
|
20230922,112800,3123724800,24800,24850,24850,24800,323
|
|
20230922,112700,3115710500,24850,24850,24850,24850,177
|
|
20230922,112600,3111312050,24850,24850,24850,24850,47
|
|
20230922,112500,3110144100,24850,24900,24900,24850,67
|
|
20230922,112400,3108479100,24900,24900,24900,24900,296
|
|
20230922,112300,3101108700,24900,24850,24900,24850,52
|
|
20230922,112200,3099816300,24900,24900,24900,24900,49
|
|
20230922,112100,3098596200,24850,24850,24850,24850,172
|
|
20230922,112000,3094322000,24850,24900,24900,24850,88
|
|
20230922,111900,3092131800,24900,24900,24900,24850,103
|
|
20230922,111800,3089572150,24950,24900,24950,24900,418
|
|
20230922,111700,3079163250,24900,24950,24950,24900,35
|
|
20230922,111600,3078291600,24950,24800,24950,24800,3295
|
|
20230922,111500,2996365100,24800,24700,24800,24700,1616
|
|
20230922,111400,2956382150,24700,24700,24700,24700,4
|
|
20230922,111300,2956283350,24700,24700,24700,24700,3
|
|
20230922,111200,2956209250,24700,24700,24700,24700,239
|
|
20230922,111100,2950305950,24700,24650,24700,24650,103
|
|
20230922,111000,2947766850,24700,24700,24700,24700,56
|
|
20230922,110900,2946383650,24700,24700,24700,24700,297
|
|
20230922,110800,2939047750,24700,24650,24700,24650,799
|
|
20230922,110700,2919335200,24600,24600,24600,24600,350
|
|
20230922,110600,2910725200,24600,24600,24600,24600,147
|
|
20230922,110500,2907109000,24600,24600,24600,24600,325
|
|
20230922,110400,2899114000,24550,24600,24600,24550,59
|
|
20230922,110300,2897665450,24600,24600,24600,24550,83
|
|
20230922,110200,2895625650,24600,24550,24600,24550,883
|
|
20230922,110100,2873939200,24550,24550,24550,24550,533
|
|
20230922,110000,2860854050,24550,24550,24550,24500,176
|
|
20230922,105900,2856541900,24550,24550,24550,24550,298
|
|
20230922,105800,2849226000,24500,24550,24550,24500,173
|
|
20230922,105700,2844987050,24550,24500,24550,24500,104
|
|
20230922,105600,2842438950,24550,24550,24550,24500,1676
|
|
20230922,105500,2801366900,24550,24550,24550,24550,265
|
|
20230922,105400,2794861150,24550,24550,24550,24550,0
|
|
20230922,105300,2794861150,24550,24600,24600,24550,549
|
|
20230922,105200,2781370750,24600,24600,24600,24600,0
|
|
20230922,105100,2781370750,24600,24600,24600,24600,16
|
|
20230922,105000,2780977150,24600,24600,24650,24600,1223
|
|
20230922,104900,2750880950,24550,24600,24600,24550,903
|
|
20230922,104800,2728708100,24600,24600,24600,24600,2
|
|
20230922,104700,2728658900,24600,24600,24600,24600,200
|
|
20230922,104600,2723738900,24600,24600,24600,24600,456
|
|
20230922,104500,2712521300,24600,24600,24650,24600,161
|
|
20230922,104400,2708560650,24650,24650,24650,24650,22
|
|
20230922,104300,2708018350,24650,24650,24650,24650,217
|
|
20230922,104200,2702669300,24650,24650,24650,24550,1501
|
|
20230922,104100,2665785350,24650,24550,24650,24550,686
|
|
20230922,104000,2648918800,24550,24500,24550,24450,872
|
|
20230922,103900,2627550800,24500,24500,24500,24500,58
|
|
20230922,103800,2626129800,24500,24500,24500,24500,13
|
|
20230922,103700,2625811300,24500,24500,24500,24500,358
|
|
20230922,103600,2617040300,24500,24550,24550,24500,112
|
|
20230922,103500,2614296200,24500,24550,24550,24500,270
|
|
20230922,103400,2607675200,24500,24550,24550,24500,424
|
|
20230922,103300,2597274600,24550,24550,24550,24550,2
|
|
20230922,103200,2597225500,24550,24550,24550,24550,0
|
|
20230922,103100,2597225500,24550,24500,24550,24500,201
|
|
20230922,103000,2592300950,24550,24500,24550,24500,227
|
|
20230922,102900,2586739250,24500,24550,24550,24500,4
|
|
20230922,102800,2586641200,24500,24500,24500,24500,432
|
|
20230922,102700,2576057200,24450,24450,24500,24450,283
|
|
20230922,102600,2569137050,24450,24450,24450,24450,173
|
|
20230922,102500,2564907200,24400,24400,24400,24400,173
|
|
20230922,102400,2560686000,24400,24400,24400,24400,167
|
|
20230922,102300,2556611200,24400,24400,24400,24400,5
|
|
20230922,102200,2556489200,24400,24400,24400,24400,50
|
|
20230922,102100,2555269200,24450,24450,24450,24350,324
|
|
20230922,102000,2547355950,24400,24400,24450,24350,944
|
|
20230922,101900,2524355050,24450,24450,24450,24450,101
|
|
20230922,101800,2521885600,24450,24400,24450,24400,409
|
|
20230922,101700,2511894150,24450,24450,24450,24450,60
|
|
20230922,101600,2510427150,24450,24450,24450,24450,10
|
|
20230922,101500,2510182650,24450,24450,24450,24450,234
|
|
20230922,101400,2504461350,24400,24450,24450,24400,239
|
|
20230922,101300,2498626450,24450,24450,24450,24450,29
|
|
20230922,101200,2497917400,24500,24400,24500,24400,208
|
|
20230922,101100,2492835500,24400,24400,24400,24400,37
|
|
20230922,101000,2491932700,24400,24400,24400,24350,191
|
|
20230922,100900,2487281400,24400,24450,24450,24400,334
|
|
20230922,100800,2479119850,24400,24400,24500,24400,536
|
|
20230922,100700,2466040050,24400,24400,24400,24400,172
|
|
20230922,100600,2461843250,24400,24400,24400,24400,0
|
|
20230922,100500,2461843250,24400,24350,24400,24350,1003
|
|
20230922,100400,2437410850,24400,24400,24400,24400,170
|
|
20230922,100300,2433262850,24550,24550,24550,24550,10
|
|
20230922,100200,2433017350,24500,24350,24500,24300,262
|
|
20230922,100100,2426608250,24350,24350,24350,24350,335
|
|
20230922,100000,2418451000,24350,24350,24350,24350,72
|
|
20230922,095900,2416697800,24350,24450,24500,24350,3124
|
|
20230922,095800,2340542250,24450,24400,24450,24400,276
|
|
20230922,095700,2333800050,24450,24450,24450,24450,50
|
|
20230922,095600,2332577550,24450,24400,24450,24400,364
|
|
20230922,095500,2323680350,24400,24400,24400,24350,376
|
|
20230922,095400,2314519550,24400,24400,24400,24400,132
|
|
20230922,095300,2311298750,24450,24450,24450,24450,12
|
|
20230922,095200,2311005350,24400,24450,24450,24400,518
|
|
20230922,095100,2298365250,24450,24400,24450,24400,380
|
|
20230922,095000,2289092750,24400,24350,24400,24300,324
|
|
20230922,094900,2281204500,24400,24400,24400,24250,5063
|
|
20230922,094800,2158188400,24450,24450,24450,24400,184
|
|
20230922,094700,2153698250,24400,24350,24400,24350,222
|
|
20230922,094600,2148290050,24300,24350,24350,24300,2043
|
|
20230922,094500,2098624250,24350,24400,24400,24350,261
|
|
20230922,094400,2092268450,24350,24450,24500,24350,3990
|
|
20230922,094300,1995019400,24400,24450,24450,24400,552
|
|
20230922,094200,1981531400,24450,24450,24450,24450,602
|
|
20230922,094100,1966812500,24400,24500,24500,24400,2724
|
|
20230922,094000,1900269950,24550,24550,24550,24500,375
|
|
20230922,093900,1891082350,24500,24550,24550,24500,1541
|
|
20230922,093800,1853320150,24600,24600,24600,24600,47
|
|
20230922,093700,1852163950,24550,24600,24600,24550,248
|
|
20230922,093600,1846065550,24500,24550,24550,24500,4736
|
|
20230922,093500,1729800950,24500,24450,24500,24450,1570
|
|
20230922,093400,1691362950,24450,24450,24500,24400,2505
|
|
20230922,093300,1630068100,24450,24400,24450,24400,1077
|
|
20230922,093200,1603735850,24400,24400,24400,24350,135
|
|
20230922,093100,1600446000,24400,24450,24450,24400,251
|
|
20230922,093000,1594321050,24450,24400,24450,24350,5177
|
|
20230922,092900,1468160650,24350,24400,24450,24350,483
|
|
20230922,092800,1456377950,24400,24400,24400,24400,202
|
|
20230922,092700,1451449150,24400,24400,24450,24400,373
|
|
20230922,092600,1442334100,24400,24350,24400,24350,1336
|
|
20230922,092500,1409774700,24350,24400,24450,24350,89
|
|
20230922,092400,1407603000,24400,24450,24450,24350,3846
|
|
20230922,092300,1313736950,24450,24500,24500,24450,641
|
|
20230922,092200,1298062300,24500,24500,24550,24500,656
|
|
20230922,092100,1281990050,24500,24500,24500,24450,473
|
|
20230922,092000,1270404550,24500,24400,24500,24400,5845
|
|
20230922,091900,1127579350,24300,24350,24350,24300,1920
|
|
20230922,091800,1080876700,24400,24550,24550,24350,9558
|
|
20230922,091700,846741150,24550,24550,24550,24500,1903
|
|
20230922,091600,800024000,24550,24600,24600,24550,1752
|
|
20230922,091500,757001500,24600,24600,24600,24550,195
|
|
20230922,091400,752209550,24600,24700,24700,24600,3081
|
|
20230922,091300,676389850,24700,24750,24750,24700,225
|
|
20230922,091200,670832200,24800,24700,24800,24700,1034
|
|
20230922,091100,645213600,24650,24650,24650,24650,431
|
|
20230922,091000,634589450,24700,24700,24700,24650,685
|
|
20230922,090900,617690800,24700,24650,24700,24600,606
|
|
20230922,090800,602757300,24700,24550,24700,24500,4509
|
|
20230922,090700,491994900,24550,24700,24750,24550,7994
|
|
20230922,090600,295260900,24800,24850,24850,24600,2843
|
|
20230922,090500,224967250,24850,24950,24950,24850,44
|
|
20230922,090400,223872950,24800,24850,24950,24800,106
|
|
20230922,090300,221242350,24800,24850,24850,24800,100
|
|
20230922,090200,218759450,25350,24800,25350,24750,948
|
|
20230922,090100,195136300,24800,24700,24800,24550,1122
|
|
20230922,090000,167476050,24700,24500,25000,24500,6825
|