700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203700,329170450,24950,24950,24950,24950,928
|
|
20230925,203600,329170450,24950,24950,24950,24950,0
|
|
20230925,203500,329170450,24950,24950,24950,24950,0
|
|
20230925,203400,329170450,24950,24950,24950,24950,0
|
|
20230925,203300,329170450,24950,24950,24950,24950,0
|
|
20230925,203200,329170450,24950,24950,24950,24950,0
|
|
20230925,203100,329170450,24950,24950,24950,24950,0
|
|
20230925,203000,329170450,24950,24950,24950,24950,0
|
|
20230925,202900,329170450,24950,24950,24950,24950,0
|
|
20230925,202800,329170450,24950,24950,24950,24950,0
|
|
20230925,202700,329170450,24950,24950,24950,24950,0
|
|
20230925,202600,329170450,24950,24950,24950,24950,0
|
|
20230925,202500,329170450,24950,24950,24950,24950,0
|
|
20230925,202400,329170450,24950,24950,24950,24950,0
|
|
20230925,202300,329170450,24950,24950,24950,24950,0
|
|
20230925,202200,329170450,24950,24950,24950,24950,0
|
|
20230925,202100,329170450,24950,24950,24950,24950,0
|
|
20230925,202000,329170450,24950,24950,24950,24950,0
|
|
20230925,201900,329170450,24950,24950,24950,24950,0
|
|
20230925,201800,329170450,24950,24950,24950,24950,0
|
|
20230925,201700,329170450,24950,24950,24950,24950,0
|
|
20230925,201600,329170450,24950,24950,24950,24950,0
|
|
20230925,201500,329170450,24950,24950,24950,24950,0
|
|
20230925,201400,329170450,24950,24950,24950,24950,0
|
|
20230925,201300,329170450,24950,24950,24950,24950,0
|
|
20230925,201200,329170450,24950,24950,24950,24950,0
|
|
20230925,201100,329170450,24950,24950,24950,24950,0
|
|
20230925,201000,329170450,24950,24950,24950,24950,0
|
|
20230925,200900,329170450,24950,24950,24950,24950,0
|
|
20230925,200800,329170450,24950,24950,24950,24950,0
|
|
20230925,200700,329170450,24950,24950,24950,24950,928
|
|
20230925,200600,329170450,24950,24950,24950,24950,0
|
|
20230925,200500,329170450,24950,24950,24950,24950,0
|
|
20230925,200400,329170450,24950,24950,24950,24950,0
|
|
20230925,200300,329170450,24950,24950,24950,24950,0
|
|
20230925,200200,329170450,24950,24950,24950,24950,0
|
|
20230925,200100,329170450,24950,24950,24950,24950,0
|
|
20230925,200000,329170450,24950,24950,24950,24950,0
|
|
20230925,195900,329170450,24950,24950,24950,24950,0
|
|
20230925,195800,329170450,24950,24950,24950,24950,0
|
|
20230925,195700,329170450,24950,24950,24950,24950,0
|
|
20230925,195600,329170450,24950,24950,24950,24950,0
|
|
20230925,195500,329170450,24950,24950,24950,24950,0
|
|
20230925,195400,329170450,24950,24950,24950,24950,0
|
|
20230925,195300,329170450,24950,24950,24950,24950,0
|
|
20230925,195200,329170450,24950,24950,24950,24950,0
|
|
20230925,195100,329170450,24950,24950,24950,24950,0
|
|
20230925,195000,329170450,24950,24950,24950,24950,0
|
|
20230925,194900,329170450,24950,24950,24950,24950,0
|
|
20230925,194800,329170450,24950,24950,24950,24950,0
|
|
20230925,194700,329170450,24950,24950,24950,24950,0
|
|
20230925,194600,329170450,24950,24950,24950,24950,0
|
|
20230925,194500,329170450,24950,24950,24950,24950,0
|
|
20230925,194400,329170450,24950,24950,24950,24950,0
|
|
20230925,194300,329170450,24950,24950,24950,24950,0
|
|
20230925,194200,329170450,24950,24950,24950,24950,0
|
|
20230925,194100,329170450,24950,24950,24950,24950,0
|
|
20230925,194000,329170450,24950,24950,24950,24950,0
|
|
20230925,193900,329170450,24950,24950,24950,24950,0
|
|
20230925,193800,329170450,24950,24950,24950,24950,0
|
|
20230925,193700,329170450,24950,24950,24950,24950,928
|
|
20230925,193600,329170450,24950,24950,24950,24950,0
|
|
20230925,193500,329170450,24950,24950,24950,24950,0
|
|
20230925,193400,329170450,24950,24950,24950,24950,0
|
|
20230925,193300,329170450,24950,24950,24950,24950,0
|
|
20230925,193200,329170450,24950,24950,24950,24950,0
|
|
20230925,193100,329170450,24950,24950,24950,24950,0
|
|
20230925,193000,329170450,24950,24950,24950,24950,0
|
|
20230925,192900,329170450,24950,24950,24950,24950,0
|
|
20230925,192800,329170450,24950,24950,24950,24950,0
|
|
20230925,192700,329170450,24950,24950,24950,24950,0
|
|
20230925,192600,329170450,24950,24950,24950,24950,0
|
|
20230925,192500,329170450,24950,24950,24950,24950,0
|
|
20230925,192400,329170450,24950,24950,24950,24950,0
|
|
20230925,192300,329170450,24950,24950,24950,24950,0
|
|
20230925,192200,329170450,24950,24950,24950,24950,0
|
|
20230925,192100,329170450,24950,24950,24950,24950,0
|
|
20230925,192000,329170450,24950,24950,24950,24950,0
|
|
20230925,191900,329170450,24950,24950,24950,24950,0
|
|
20230925,191800,329170450,24950,24950,24950,24950,0
|
|
20230925,191700,329170450,24950,24950,24950,24950,0
|
|
20230925,191600,329170450,24950,24950,24950,24950,0
|
|
20230925,191500,329170450,24950,24950,24950,24950,0
|
|
20230925,191400,329170450,24950,24950,24950,24950,0
|
|
20230925,191300,329170450,24950,24950,24950,24950,0
|
|
20230925,191200,329170450,24950,24950,24950,24950,0
|
|
20230925,191100,329170450,24950,24950,24950,24950,0
|
|
20230925,191000,329170450,24950,24950,24950,24950,0
|
|
20230925,190900,329170450,24950,24950,24950,24950,0
|
|
20230925,190800,329170450,24950,24950,24950,24950,0
|
|
20230925,190700,329170450,24950,24950,24950,24950,928
|
|
20230925,190600,329170450,24950,24950,24950,24950,0
|
|
20230925,190500,329170450,24950,24950,24950,24950,0
|
|
20230925,190400,329170450,24950,24950,24950,24950,0
|
|
20230925,190300,329170450,24950,24950,24950,24950,0
|
|
20230925,190200,329170450,24950,24950,24950,24950,0
|
|
20230925,190100,329170450,24950,24950,24950,24950,0
|
|
20230925,190000,329170450,24950,24950,24950,24950,0
|
|
20230925,185900,329170450,24950,24950,24950,24950,0
|
|
20230925,185800,329170450,24950,24950,24950,24950,0
|
|
20230925,185700,329170450,24950,24950,24950,24950,0
|
|
20230925,185600,329170450,24950,24950,24950,24950,0
|
|
20230925,185500,329170450,24950,24950,24950,24950,0
|
|
20230925,185400,329170450,24950,24950,24950,24950,0
|
|
20230925,185300,329170450,24950,24950,24950,24950,0
|
|
20230925,185200,329170450,24950,24950,24950,24950,0
|
|
20230925,185100,329170450,24950,24950,24950,24950,0
|
|
20230925,185000,329170450,24950,24950,24950,24950,0
|
|
20230925,184900,329170450,24950,24950,24950,24950,0
|
|
20230925,184800,329170450,24950,24950,24950,24950,0
|
|
20230925,184700,329170450,24950,24950,24950,24950,0
|
|
20230925,184600,329170450,24950,24950,24950,24950,0
|
|
20230925,184500,329170450,24950,24950,24950,24950,0
|
|
20230925,184400,329170450,24950,24950,24950,24950,0
|
|
20230925,184300,329170450,24950,24950,24950,24950,0
|
|
20230925,184200,329170450,24950,24950,24950,24950,0
|
|
20230925,184100,329170450,24950,24950,24950,24950,0
|
|
20230925,184000,329170450,24950,24950,24950,24950,0
|
|
20230925,183900,329170450,24950,24950,24950,24950,0
|
|
20230925,183800,329170450,24950,24950,24950,24950,0
|
|
20230925,183700,329170450,24950,24950,24950,24950,928
|
|
20230925,183600,329170450,24950,24950,24950,24950,0
|
|
20230925,183500,329170450,24950,24950,24950,24950,0
|
|
20230925,183400,329170450,24950,24950,24950,24950,0
|
|
20230925,183300,329170450,24950,24950,24950,24950,0
|
|
20230925,183200,329170450,24950,24950,24950,24950,0
|
|
20230925,183100,329170450,24950,24950,24950,24950,0
|
|
20230925,183000,329170450,24950,24950,24950,24950,0
|
|
20230925,182900,329170450,24950,24950,24950,24950,0
|
|
20230925,182800,329170450,24950,24950,24950,24950,0
|
|
20230925,182700,329170450,24950,24950,24950,24950,0
|
|
20230925,182600,329170450,24950,24950,24950,24950,0
|
|
20230925,182500,329170450,24950,24950,24950,24950,0
|
|
20230925,182400,329170450,24950,24950,24950,24950,0
|
|
20230925,182300,329170450,24950,24950,24950,24950,0
|
|
20230925,182200,329170450,24950,24950,24950,24950,0
|
|
20230925,182100,329170450,24950,24950,24950,24950,0
|
|
20230925,182000,329170450,24950,24950,24950,24950,0
|
|
20230925,181900,329170450,24950,24950,24950,24950,0
|
|
20230925,181800,329170450,24950,24950,24950,24950,0
|
|
20230925,181700,329170450,24950,24950,24950,24950,0
|
|
20230925,181600,329170450,24950,24950,24950,24950,0
|
|
20230925,181500,329170450,24950,24950,24950,24950,0
|
|
20230925,181400,329170450,24950,24950,24950,24950,0
|
|
20230925,181300,329170450,24950,24950,24950,24950,0
|
|
20230925,181200,329170450,24950,24950,24950,24950,0
|
|
20230925,181100,329170450,24950,24950,24950,24950,0
|
|
20230925,181000,329170450,24950,24950,24950,24950,0
|
|
20230925,180900,329170450,24950,24950,24950,24950,0
|
|
20230925,180800,329170450,24950,24950,24950,24950,0
|
|
20230925,180700,329170450,24950,24950,24950,24950,928
|
|
20230925,180600,329170450,24950,24950,24950,24950,0
|
|
20230925,180500,329170450,24950,24950,24950,24950,0
|
|
20230925,180400,329170450,24950,24950,24950,24950,0
|
|
20230925,180300,329170450,24950,24950,24950,24950,0
|
|
20230925,180200,329170450,24950,24950,24950,24950,0
|
|
20230925,180100,329170450,24950,24950,24950,24950,0
|
|
20230925,180000,329170450,24950,24950,24950,24950,0
|
|
20230925,175900,329170450,24950,24950,24950,24950,0
|
|
20230925,175800,329170450,24950,24950,24950,24950,0
|
|
20230925,175700,329170450,24950,24950,24950,24950,0
|
|
20230925,175600,329170450,24950,24950,24950,24950,0
|
|
20230925,175500,329170450,24950,24950,24950,24950,0
|
|
20230925,175400,329170450,24950,24950,24950,24950,0
|
|
20230925,175300,329170450,24950,24950,24950,24950,0
|
|
20230925,175200,329170450,24950,24950,24950,24950,0
|
|
20230925,175100,329170450,24950,24950,24950,24950,0
|
|
20230925,175000,329170450,24950,24950,24950,24950,0
|
|
20230925,174900,329170450,24950,24950,24950,24950,0
|
|
20230925,174800,329170450,24950,24950,24950,24950,0
|
|
20230925,174700,329170450,24950,24950,24950,24950,0
|
|
20230925,174600,329170450,24950,24950,24950,24950,0
|
|
20230925,174500,329170450,24950,24950,24950,24950,0
|
|
20230925,174400,329170450,24950,24950,24950,24950,0
|
|
20230925,174300,329170450,24950,24950,24950,24950,0
|
|
20230925,174200,329170450,24950,24950,24950,24950,0
|
|
20230925,174100,329170450,24950,24950,24950,24950,0
|
|
20230925,174000,329170450,24950,24950,24950,24950,0
|
|
20230925,173900,329170450,24950,24950,24950,24950,0
|
|
20230925,173800,329170450,24950,24950,24950,24950,0
|
|
20230925,173700,329170450,24950,24950,24950,24950,928
|
|
20230925,173600,329170450,24950,24950,24950,24950,0
|
|
20230925,173500,329170450,24950,24950,24950,24950,0
|
|
20230925,173400,329170450,24950,24950,24950,24950,0
|
|
20230925,173300,329170450,24950,24950,24950,24950,0
|
|
20230925,173200,329170450,24950,24950,24950,24950,0
|
|
20230925,173100,329170450,24950,24950,24950,24950,0
|
|
20230925,173000,329170450,24950,24950,24950,24950,0
|
|
20230925,172900,329170450,24950,24950,24950,24950,0
|
|
20230925,172800,329170450,24950,24950,24950,24950,0
|
|
20230925,172700,329170450,24950,24950,24950,24950,0
|
|
20230925,172600,329170450,24950,24950,24950,24950,0
|
|
20230925,172500,329170450,24950,24950,24950,24950,0
|
|
20230925,172400,329170450,24950,24950,24950,24950,0
|
|
20230925,172300,329170450,24950,24950,24950,24950,0
|
|
20230925,172200,329170450,24950,24950,24950,24950,0
|
|
20230925,172100,329170450,24950,24950,24950,24950,0
|
|
20230925,172000,329170450,24950,24950,24950,24950,0
|
|
20230925,171900,329170450,24950,24950,24950,24950,0
|
|
20230925,171800,329170450,24950,24950,24950,24950,0
|
|
20230925,171700,329170450,24950,24950,24950,24950,0
|
|
20230925,171600,329170450,24950,24950,24950,24950,0
|
|
20230925,171500,329170450,24950,24950,24950,24950,0
|
|
20230925,171400,329170450,24950,24950,24950,24950,0
|
|
20230925,171300,329170450,24950,24950,24950,24950,0
|
|
20230925,171200,329170450,24950,24950,24950,24950,0
|
|
20230925,171100,329170450,24950,24950,24950,24950,0
|
|
20230925,171000,329170450,24950,24950,24950,24950,0
|
|
20230925,170900,329170450,24950,24950,24950,24950,0
|
|
20230925,170800,329170450,24950,24950,24950,24950,0
|
|
20230925,170700,329170450,24950,24950,24950,24950,928
|
|
20230925,170600,329170450,24950,24950,24950,24950,0
|
|
20230925,170500,329170450,24950,24950,24950,24950,0
|
|
20230925,170400,329170450,24950,24950,24950,24950,0
|
|
20230925,170300,329170450,24950,24950,24950,24950,0
|
|
20230925,170200,329170450,24950,24950,24950,24950,0
|
|
20230925,170100,329170450,24950,24950,24950,24950,0
|
|
20230925,170000,329170450,24950,24950,24950,24950,0
|
|
20230925,165900,329170450,24950,24950,24950,24950,0
|
|
20230925,165800,329170450,24950,24950,24950,24950,0
|
|
20230925,165700,329170450,24950,24950,24950,24950,0
|
|
20230925,165600,329170450,24950,24950,24950,24950,0
|
|
20230925,165500,329170450,24950,24950,24950,24950,0
|
|
20230925,165400,329170450,24950,24950,24950,24950,0
|
|
20230925,165300,329170450,24950,24950,24950,24950,0
|
|
20230925,165200,329170450,24950,24950,24950,24950,0
|
|
20230925,165100,329170450,24950,24950,24950,24950,0
|
|
20230925,165000,329170450,24950,24950,24950,24950,0
|
|
20230925,164900,329170450,24950,24950,24950,24950,0
|
|
20230925,164800,329170450,24950,24950,24950,24950,0
|
|
20230925,164700,329170450,24950,24950,24950,24950,0
|
|
20230925,164600,329170450,24950,24950,24950,24950,0
|
|
20230925,164500,329170450,24950,24950,24950,24950,0
|
|
20230925,164400,329170450,24950,24950,24950,24950,0
|
|
20230925,164300,329170450,24950,24950,24950,24950,0
|
|
20230925,164200,329170450,24950,24950,24950,24950,0
|
|
20230925,164100,329170450,24950,24950,24950,24950,0
|
|
20230925,164000,329170450,24950,24950,24950,24950,0
|
|
20230925,163900,329170450,24950,24950,24950,24950,0
|
|
20230925,163800,329170450,24950,24950,24950,24950,0
|
|
20230925,163700,329170450,24950,24950,24950,24950,928
|
|
20230925,163600,329170450,24950,24950,24950,24950,0
|
|
20230925,163500,329170450,24950,24950,24950,24950,0
|
|
20230925,163400,329170450,24950,24950,24950,24950,0
|
|
20230925,163300,329170450,24950,24950,24950,24950,0
|
|
20230925,163200,329170450,24950,24950,24950,24950,0
|
|
20230925,163100,329170450,24950,24950,24950,24950,0
|
|
20230925,163000,329170450,24950,24950,24950,24950,0
|
|
20230925,162900,329170450,24950,24950,24950,24950,0
|
|
20230925,162800,329170450,24950,24950,24950,24950,0
|
|
20230925,162700,329170450,24950,24950,24950,24950,0
|
|
20230925,162600,329170450,24950,24950,24950,24950,0
|
|
20230925,162500,329170450,24950,24950,24950,24950,0
|
|
20230925,162400,329170450,24950,24950,24950,24950,0
|
|
20230925,162300,329170450,24950,24950,24950,24950,0
|
|
20230925,162200,329170450,24950,24950,24950,24950,0
|
|
20230925,162100,329170450,24950,24950,24950,24950,0
|
|
20230925,162000,329170450,24950,24950,24950,24950,0
|
|
20230925,161900,329170450,24950,24950,24950,24950,0
|
|
20230925,161800,329170450,24950,24950,24950,24950,0
|
|
20230925,161700,329170450,24950,24950,24950,24950,0
|
|
20230925,161600,329170450,24950,24950,24950,24950,0
|
|
20230925,161500,329170450,24950,24950,24950,24950,0
|
|
20230925,161400,329170450,24950,24950,24950,24950,0
|
|
20230925,161300,329170450,24950,24950,24950,24950,0
|
|
20230925,161200,329170450,24950,24950,24950,24950,0
|
|
20230925,161100,329170450,24950,24950,24950,24950,0
|
|
20230925,161000,329170450,24950,24950,24950,24950,0
|
|
20230925,160900,329170450,24950,24950,24950,24950,0
|
|
20230925,160800,329170450,24950,24950,24950,24950,0
|
|
20230925,160700,329170450,24950,24950,24950,24950,928
|
|
20230925,160600,329170450,24950,24950,24950,24950,0
|
|
20230925,160500,329170450,24950,24950,24950,24950,0
|
|
20230925,160400,329170450,24950,24950,24950,24950,0
|
|
20230925,160300,329170450,24950,24950,24950,24950,0
|
|
20230925,160200,329170450,24950,24950,24950,24950,0
|
|
20230925,160100,329170450,24950,24950,24950,24950,0
|
|
20230925,160000,329170450,24950,24950,24950,24950,0
|
|
20230925,155900,329170450,24950,24950,24950,24950,0
|
|
20230925,155800,329170450,24950,24950,24950,24950,0
|
|
20230925,155700,329170450,24950,24950,24950,24950,0
|
|
20230925,155600,329170450,24950,24950,24950,24950,0
|
|
20230925,155500,329170450,24950,24950,24950,24950,0
|
|
20230925,155400,329170450,24950,24950,24950,24950,0
|
|
20230925,155300,329170450,24950,24950,24950,24950,0
|
|
20230925,155200,329170450,24950,24950,24950,24950,0
|
|
20230925,155100,329170450,24950,24950,24950,24950,0
|
|
20230925,155000,329170450,24950,24950,24950,24950,0
|
|
20230925,154900,329170450,24950,24950,24950,24950,0
|
|
20230925,154800,329170450,24950,24950,24950,24950,0
|
|
20230925,154700,329170450,24950,24950,24950,24950,0
|
|
20230925,154600,329170450,24950,24950,24950,24950,0
|
|
20230925,154500,329170450,24950,24950,24950,24950,0
|
|
20230925,154400,329170450,24950,24950,24950,24950,0
|
|
20230925,154300,329170450,24950,24950,24950,24950,0
|
|
20230925,154200,329170450,24950,24950,24950,24950,0
|
|
20230925,154100,329170450,24950,24950,24950,24950,0
|
|
20230925,154000,329170450,24950,24950,24950,24950,0
|
|
20230925,153900,329170450,24950,24950,24950,24950,0
|
|
20230925,153800,329170450,24950,24950,24950,24950,0
|
|
20230925,153700,329170450,24950,24950,24950,24950,928
|
|
20230925,153600,329170450,24950,24950,24950,24950,0
|
|
20230925,153500,329170450,24950,24950,24950,24950,0
|
|
20230925,153400,329170450,24950,24950,24950,24950,0
|
|
20230925,153300,329170450,24950,24950,24950,24950,0
|
|
20230925,153200,329170450,24950,24950,24950,24950,0
|
|
20230925,153100,329170450,24950,24950,24950,24950,0
|
|
20230925,153000,329170450,24950,24950,24950,24950,928
|
|
20230925,152900,306016850,25100,25100,25100,25100,0
|
|
20230925,152800,306016850,25100,25100,25100,25100,0
|
|
20230925,152700,306016850,25100,25100,25100,25100,0
|
|
20230925,152600,306016850,25100,25100,25100,25100,0
|
|
20230925,152500,306016850,25100,25100,25100,25100,0
|
|
20230925,152400,306016850,25100,25100,25100,25100,0
|
|
20230925,152300,306016850,25100,25100,25100,25100,0
|
|
20230925,152200,306016850,25100,25100,25100,25100,0
|
|
20230925,152100,306016850,25100,25100,25100,25100,0
|
|
20230925,152000,306016850,25100,25100,25100,25100,0
|
|
20230925,151900,306016850,25100,25050,25100,25050,120
|
|
20230925,151800,303009250,25050,25050,25050,25050,48
|
|
20230925,151700,301806850,25050,25050,25050,25050,0
|
|
20230925,151600,301806850,25050,25000,25050,25000,10
|
|
20230925,151500,301556650,25000,25050,25050,25000,3
|
|
20230925,151400,301481550,25050,25050,25050,25050,0
|
|
20230925,151300,301481550,25050,25050,25050,25050,81
|
|
20230925,151200,299452500,25050,25050,25050,25050,0
|
|
20230925,151100,299452500,25050,25050,25050,25050,2
|
|
20230925,151000,299402400,25050,25000,25050,25000,33
|
|
20230925,150900,298575800,25050,25050,25050,25050,1
|
|
20230925,150800,298550750,25050,25050,25050,25050,30
|
|
20230925,150700,297799250,25050,25050,25050,25050,26
|
|
20230925,150600,297147950,25050,25050,25050,25050,0
|
|
20230925,150500,297147950,25050,25050,25050,25050,2
|
|
20230925,150400,297097850,25050,25050,25050,25050,0
|
|
20230925,150300,297097850,25050,25050,25050,25050,0
|
|
20230925,150200,297097850,25050,25050,25050,25050,46
|
|
20230925,150100,295945550,25050,25050,25050,25050,0
|
|
20230925,150000,295945550,25050,25050,25050,25050,4
|
|
20230925,145900,295845350,25050,25050,25050,25050,0
|
|
20230925,145800,295845350,25050,25050,25050,25050,1
|
|
20230925,145700,295820300,25000,25050,25050,25000,169
|
|
20230925,145600,291587100,25100,25100,25100,25100,0
|
|
20230925,145500,291587100,25100,25200,25200,25100,129
|
|
20230925,145400,288345300,25200,25100,25200,25100,160
|
|
20230925,145300,284329200,25050,25050,25050,25050,190
|
|
20230925,145200,279569700,25050,25050,25050,25050,33
|
|
20230925,145100,278743050,25050,25000,25050,25000,8
|
|
20230925,145000,278543000,25050,25050,25050,25050,0
|
|
20230925,144900,278543000,25050,25050,25050,25050,41
|
|
20230925,144800,277515950,25050,25050,25050,25050,13
|
|
20230925,144700,277190300,25050,25050,25050,25050,0
|
|
20230925,144600,277190300,25050,25050,25050,25050,0
|
|
20230925,144500,277190300,25050,25050,25050,25050,0
|
|
20230925,144400,277190300,25050,25050,25050,25050,5
|
|
20230925,144300,277065050,25050,25050,25050,25050,0
|
|
20230925,144200,277065050,25050,25050,25050,25050,0
|
|
20230925,144100,277065050,25050,25050,25050,25050,0
|
|
20230925,144000,277065050,25050,25050,25050,25050,0
|
|
20230925,143900,277065050,25050,25050,25050,25050,0
|
|
20230925,143800,277065050,25050,25050,25050,25050,0
|
|
20230925,143700,277065050,25050,25050,25050,25050,0
|
|
20230925,143600,277065050,25050,25050,25050,25050,0
|
|
20230925,143500,277065050,25050,25050,25050,25050,1
|
|
20230925,143400,277040000,25050,25050,25050,25050,0
|
|
20230925,143300,277040000,25050,25050,25050,25050,1
|
|
20230925,143200,277014950,24950,24950,24950,24950,0
|
|
20230925,143100,277014950,24950,25050,25050,24950,1466
|
|
20230925,143000,240395550,25050,25050,25050,25050,0
|
|
20230925,142900,240395550,25050,25050,25050,25050,0
|
|
20230925,142800,240395550,25050,25050,25050,25050,2
|
|
20230925,142700,240345450,25100,25100,25100,25100,316
|
|
20230925,142600,232413850,25150,25150,25150,25150,105
|
|
20230925,142500,229773100,25200,25200,25200,25200,0
|
|
20230925,142400,229773100,25200,25200,25200,25200,92
|
|
20230925,142300,227454700,25200,25200,25200,25200,0
|
|
20230925,142200,227454700,25200,25200,25200,25200,10
|
|
20230925,142100,227202700,25200,25200,25200,25200,0
|
|
20230925,142000,227202700,25200,25200,25200,25200,245
|
|
20230925,141900,221028700,25200,25200,25200,25200,0
|
|
20230925,141800,221028700,25200,25200,25200,25200,0
|
|
20230925,141700,221028700,25200,25200,25200,25200,99
|
|
20230925,141600,218533900,25200,25200,25200,25200,0
|
|
20230925,141500,218533900,25200,25200,25200,25200,0
|
|
20230925,141400,218533900,25200,25200,25200,25200,0
|
|
20230925,141300,218533900,25200,25200,25200,25200,40
|
|
20230925,141200,217525900,25200,25200,25200,25200,44
|
|
20230925,141100,216417100,25250,25250,25250,25250,0
|
|
20230925,141000,216417100,25250,25250,25250,25250,1
|
|
20230925,140900,216391850,25150,25150,25150,25150,10
|
|
20230925,140800,216140350,25150,25150,25150,25100,280
|
|
20230925,140700,209101150,25150,25150,25150,25150,3
|
|
20230925,140600,209025700,25150,25150,25150,25150,0
|
|
20230925,140500,209025700,25150,25150,25150,25150,0
|
|
20230925,140400,209025700,25150,25150,25150,25150,0
|
|
20230925,140300,209025700,25150,25150,25150,25150,0
|
|
20230925,140200,209025700,25150,25150,25150,25150,0
|
|
20230925,140100,209025700,25150,25150,25150,25150,0
|
|
20230925,140000,209025700,25150,25250,25250,25150,7
|
|
20230925,135900,208849550,25150,25150,25150,25150,0
|
|
20230925,135800,208849550,25150,25150,25150,25150,3
|
|
20230925,135700,208774100,25150,25150,25150,25150,0
|
|
20230925,135600,208774100,25150,25150,25150,25150,89
|
|
20230925,135500,206535750,25150,25150,25150,25150,10
|
|
20230925,135400,206284250,25150,25150,25150,25150,0
|
|
20230925,135300,206284250,25150,25150,25150,25150,0
|
|
20230925,135200,206284250,25150,25150,25150,25150,0
|
|
20230925,135100,206284250,25150,25150,25150,25150,0
|
|
20230925,135000,206284250,25150,25150,25150,25150,0
|
|
20230925,134900,206284250,25150,25150,25150,25150,0
|
|
20230925,134800,206284250,25150,25150,25150,25150,0
|
|
20230925,134700,206284250,25150,25150,25150,25150,0
|
|
20230925,134600,206284250,25150,25150,25150,25150,73
|
|
20230925,134500,204448300,25150,25150,25150,25150,162
|
|
20230925,134400,200374000,25200,25200,25200,25200,39
|
|
20230925,134300,199391200,25200,25200,25200,25200,243
|
|
20230925,134200,193267600,25150,25150,25150,25150,0
|
|
20230925,134100,193267600,25150,25150,25150,25150,0
|
|
20230925,134000,193267600,25150,25150,25150,25150,0
|
|
20230925,133900,193267600,25150,25150,25150,25150,0
|
|
20230925,133800,193267600,25150,25150,25150,25150,0
|
|
20230925,133700,193267600,25150,25150,25150,25150,0
|
|
20230925,133600,193267600,25150,25150,25150,25150,0
|
|
20230925,133500,193267600,25150,25150,25150,25150,0
|
|
20230925,133400,193267600,25150,25150,25150,25150,15
|
|
20230925,133300,192890350,25200,25200,25200,25200,0
|
|
20230925,133200,192890350,25200,25200,25200,25200,0
|
|
20230925,133100,192890350,25200,25200,25200,25200,0
|
|
20230925,133000,192890350,25200,25200,25200,25200,0
|
|
20230925,132900,192890350,25200,25200,25200,25200,0
|
|
20230925,132800,192890350,25200,25200,25200,25200,0
|
|
20230925,132700,192890350,25200,25200,25200,25200,0
|
|
20230925,132600,192890350,25200,25200,25200,25200,0
|
|
20230925,132500,192890350,25200,25200,25200,25200,0
|
|
20230925,132400,192890350,25200,25200,25200,25200,5
|
|
20230925,132300,192764350,25200,25200,25200,25200,0
|
|
20230925,132200,192764350,25200,25200,25200,25200,2
|
|
20230925,132100,192713950,25200,25200,25200,25200,0
|
|
20230925,132000,192713950,25200,25150,25200,25150,43
|
|
20230925,131900,191630500,25150,25150,25150,25150,0
|
|
20230925,131800,191630500,25150,25150,25150,25150,0
|
|
20230925,131700,191630500,25150,25150,25150,25150,0
|
|
20230925,131600,191630500,25150,25150,25150,25150,141
|
|
20230925,131500,188084350,25200,25200,25200,25200,0
|
|
20230925,131400,188084350,25200,25200,25200,25200,0
|
|
20230925,131300,188084350,25200,25200,25200,25200,0
|
|
20230925,131200,188084350,25200,25200,25200,25200,39
|
|
20230925,131100,187101550,25200,25200,25200,25200,0
|
|
20230925,131000,187101550,25200,25200,25200,25200,0
|
|
20230925,130900,187101550,25200,25200,25200,25200,17
|
|
20230925,130800,186673150,25150,25150,25150,25150,0
|
|
20230925,130700,186673150,25150,25150,25150,25150,0
|
|
20230925,130600,186673150,25150,25150,25150,25150,141
|
|
20230925,130500,183127000,25150,25150,25150,25150,0
|
|
20230925,130400,183127000,25150,25150,25150,25150,1
|
|
20230925,130300,183101850,25150,25150,25150,25150,0
|
|
20230925,130200,183101850,25150,25150,25150,25150,0
|
|
20230925,130100,183101850,25150,25150,25150,25150,0
|
|
20230925,130000,183101850,25150,25150,25150,25150,1
|
|
20230925,125900,183076700,25150,25150,25150,25150,0
|
|
20230925,125800,183076700,25150,25150,25150,25150,0
|
|
20230925,125700,183076700,25150,25150,25150,25150,0
|
|
20230925,125600,183076700,25150,25150,25150,25100,119
|
|
20230925,125500,180087800,25100,25100,25100,25100,0
|
|
20230925,125400,180087800,25100,25100,25100,25100,0
|
|
20230925,125300,180087800,25100,25100,25100,25100,100
|
|
20230925,125200,177577800,25100,25100,25100,25100,5
|
|
20230925,125100,177452300,25150,25150,25150,25150,0
|
|
20230925,125000,177452300,25150,25150,25150,25150,0
|
|
20230925,124900,177452300,25150,25150,25150,25150,0
|
|
20230925,124800,177452300,25150,25150,25150,25150,1
|
|
20230925,124700,177427150,25150,25150,25150,25150,11
|
|
20230925,124600,177150500,25150,25150,25150,25150,0
|
|
20230925,124500,177150500,25150,25150,25150,25150,0
|
|
20230925,124400,177150500,25150,25150,25150,25150,0
|
|
20230925,124300,177150500,25150,25150,25150,25150,0
|
|
20230925,124200,177150500,25150,25150,25150,25150,0
|
|
20230925,124100,177150500,25150,25150,25150,25150,6
|
|
20230925,124000,176999600,25150,25150,25150,25150,3
|
|
20230925,123900,176924150,25100,25100,25100,25100,0
|
|
20230925,123800,176924150,25100,25100,25100,25100,1
|
|
20230925,123700,176899050,25150,25150,25150,25150,0
|
|
20230925,123600,176899050,25150,25150,25150,25150,35
|
|
20230925,123500,176018800,25150,25150,25150,25150,0
|
|
20230925,123400,176018800,25150,25150,25150,25150,0
|
|
20230925,123300,176018800,25150,25150,25150,25150,0
|
|
20230925,123200,176018800,25150,25150,25150,25150,0
|
|
20230925,123100,176018800,25150,25150,25150,25150,7
|
|
20230925,123000,175842750,25150,25150,25150,25150,64
|
|
20230925,122900,174233150,25200,25200,25200,25200,41
|
|
20230925,122800,173199950,25100,25100,25100,25100,0
|
|
20230925,122700,173199950,25100,25100,25100,25100,0
|
|
20230925,122600,173199950,25100,25150,25150,25100,14
|
|
20230925,122500,172848500,25150,25150,25150,25150,7
|
|
20230925,122400,172672450,25150,25150,25150,25150,4
|
|
20230925,122300,172571850,25150,25150,25150,25150,0
|
|
20230925,122200,172571850,25150,25150,25150,25150,99
|
|
20230925,122100,170082000,25150,25200,25200,25100,143
|
|
20230925,122000,166487350,25150,25150,25150,25150,0
|
|
20230925,121900,166487350,25150,25150,25150,25150,0
|
|
20230925,121800,166487350,25150,25150,25150,25150,0
|
|
20230925,121700,166487350,25150,25100,25150,25100,84
|
|
20230925,121600,164377700,25200,25200,25200,25200,0
|
|
20230925,121500,164377700,25200,25200,25200,25200,0
|
|
20230925,121400,164377700,25200,25200,25200,25200,5
|
|
20230925,121300,164251700,25200,25200,25200,25200,0
|
|
20230925,121200,164251700,25200,25200,25200,25200,0
|
|
20230925,121100,164251700,25200,25200,25200,25200,0
|
|
20230925,121000,164251700,25200,25200,25200,25200,40
|
|
20230925,120900,163243700,25100,25100,25100,25100,0
|
|
20230925,120800,163243700,25100,25100,25100,25100,0
|
|
20230925,120700,163243700,25100,25100,25100,25100,178
|
|
20230925,120600,158775900,25200,25200,25200,25200,0
|
|
20230925,120500,158775900,25200,25200,25200,25200,0
|
|
20230925,120400,158775900,25200,25200,25200,25200,0
|
|
20230925,120300,158775900,25200,25200,25200,25200,0
|
|
20230925,120200,158775900,25200,25200,25200,25200,0
|
|
20230925,120100,158775900,25200,25150,25200,25150,202
|
|
20230925,120000,153694000,25200,25150,25200,25150,103
|
|
20230925,115900,151099950,25100,25100,25100,25100,0
|
|
20230925,115800,151099950,25100,25100,25100,25100,0
|
|
20230925,115700,151099950,25100,25100,25100,25100,311
|
|
20230925,115600,143293850,25050,25050,25050,25050,0
|
|
20230925,115500,143293850,25050,25050,25050,25050,1
|
|
20230925,115400,143268800,25100,25100,25100,25100,30
|
|
20230925,115300,142515800,25100,25100,25100,25100,137
|
|
20230925,115200,139077100,25100,25100,25100,25100,0
|
|
20230925,115100,139077100,25100,25100,25100,25100,0
|
|
20230925,115000,139077100,25100,25100,25100,25100,0
|
|
20230925,114900,139077100,25100,25100,25100,25100,33
|
|
20230925,114800,138248800,25100,25100,25100,25100,34
|
|
20230925,114700,137395400,25100,25100,25100,25100,0
|
|
20230925,114600,137395400,25100,25100,25100,25100,0
|
|
20230925,114500,137395400,25100,25100,25100,25100,0
|
|
20230925,114400,137395400,25100,25100,25100,25100,0
|
|
20230925,114300,137395400,25100,25100,25100,25100,102
|
|
20230925,114200,134835200,25100,25100,25100,25100,249
|
|
20230925,114100,128585300,25050,25000,25050,24950,609
|
|
20230925,114000,113363700,24950,24950,24950,24950,0
|
|
20230925,113900,113363700,24950,24950,24950,24950,40
|
|
20230925,113800,112365700,25000,24950,25000,24950,122
|
|
20230925,113700,109321750,25000,25000,25000,25000,0
|
|
20230925,113600,109321750,25000,25000,25000,25000,12
|
|
20230925,113500,109021750,24950,24950,24950,24950,50
|
|
20230925,113400,107774250,24950,24950,24950,24950,0
|
|
20230925,113300,107774250,24950,24950,24950,24950,0
|
|
20230925,113200,107774250,24950,24950,24950,24950,0
|
|
20230925,113100,107774250,24950,24950,24950,24950,11
|
|
20230925,113000,107499800,24950,24950,24950,24950,0
|
|
20230925,112900,107499800,24950,24950,24950,24950,0
|
|
20230925,112800,107499800,24950,24950,24950,24950,0
|
|
20230925,112700,107499800,24950,24950,24950,24950,0
|
|
20230925,112600,107499800,24950,24950,24950,24950,0
|
|
20230925,112500,107499800,24950,24950,24950,24950,70
|
|
20230925,112400,105753300,25050,24950,25050,24950,34
|
|
20230925,112300,104902600,24950,25000,25000,24950,162
|
|
20230925,112200,100860100,25000,25000,25000,25000,21
|
|
20230925,112100,100335100,25000,25000,25000,25000,0
|
|
20230925,112000,100335100,25000,25000,25000,25000,0
|
|
20230925,111900,100335100,25000,25000,25000,25000,23
|
|
20230925,111800,99760100,25050,25050,25050,25050,5
|
|
20230925,111700,99634850,25050,25050,25050,25050,0
|
|
20230925,111600,99634850,25050,25050,25050,25050,24
|
|
20230925,111500,99033650,25000,25000,25000,25000,0
|
|
20230925,111400,99033650,25000,25000,25000,25000,0
|
|
20230925,111300,99033650,25000,25000,25000,25000,0
|
|
20230925,111200,99033650,25000,24950,25000,24950,105
|
|
20230925,111100,96412700,25000,25000,25000,25000,5
|
|
20230925,111000,96287700,25050,25050,25050,25050,0
|
|
20230925,110900,96287700,25050,25050,25050,25050,0
|
|
20230925,110800,96287700,25050,25000,25050,25000,25
|
|
20230925,110700,95661500,25000,25000,25000,25000,0
|
|
20230925,110600,95661500,25000,25000,25000,25000,0
|
|
20230925,110500,95661500,25000,25000,25000,25000,6
|
|
20230925,110400,95511500,25000,25000,25000,25000,117
|
|
20230925,110300,92586500,25000,25000,25000,25000,0
|
|
20230925,110200,92586500,25000,25000,25000,25000,0
|
|
20230925,110100,92586500,25000,25000,25000,25000,0
|
|
20230925,110000,92586500,25000,25000,25000,25000,0
|
|
20230925,105900,92586500,25000,25000,25000,25000,1
|
|
20230925,105800,92561500,25000,25000,25000,25000,89
|
|
20230925,105700,90336500,25050,25050,25050,25050,5
|
|
20230925,105600,90211250,25050,25050,25050,25050,0
|
|
20230925,105500,90211250,25050,25050,25050,25050,0
|
|
20230925,105400,90211250,25050,25050,25050,25050,0
|
|
20230925,105300,90211250,25050,25050,25050,25050,2
|
|
20230925,105200,90161150,25000,25050,25050,25000,77
|
|
20230925,105100,88232650,25050,25050,25050,25050,7
|
|
20230925,105000,88057300,25050,25000,25050,25000,424
|
|
20230925,104900,77451800,25000,25050,25050,25000,219
|
|
20230925,104800,71974800,25050,25050,25050,25050,0
|
|
20230925,104700,71974800,25050,25050,25050,25050,10
|
|
20230925,104600,71724300,25050,25050,25050,25050,0
|
|
20230925,104500,71724300,25050,25050,25050,25050,3
|
|
20230925,104400,71649150,25050,25000,25050,25000,8
|
|
20230925,104300,71449100,25000,25000,25000,25000,12
|
|
20230925,104200,71149100,25000,25000,25000,25000,0
|
|
20230925,104100,71149100,25000,25000,25000,25000,2
|
|
20230925,104000,71099100,25000,25000,25000,25000,46
|
|
20230925,103900,69949100,25000,25000,25000,25000,0
|
|
20230925,103800,69949100,25000,25000,25000,25000,3
|
|
20230925,103700,69874100,25000,25000,25000,25000,0
|
|
20230925,103600,69874100,25000,25000,25000,25000,0
|
|
20230925,103500,69874100,25000,25000,25000,24950,401
|
|
20230925,103400,59861450,25050,25050,25050,25050,1
|
|
20230925,103300,59836400,25050,25050,25050,25050,4
|
|
20230925,103200,59736200,25050,25050,25050,25050,3
|
|
20230925,103100,59661050,25050,25050,25050,25050,0
|
|
20230925,103000,59661050,25050,25050,25050,25050,1
|
|
20230925,102900,59636000,25050,25050,25050,25050,10
|
|
20230925,102800,59385500,25050,25050,25050,25050,0
|
|
20230925,102700,59385500,25050,25050,25050,25050,1
|
|
20230925,102600,59360450,25050,25050,25050,25050,5
|
|
20230925,102500,59235200,25050,25050,25050,25050,256
|
|
20230925,102400,52822400,25050,25000,25050,25000,35
|
|
20230925,102300,51947150,25050,25050,25050,25000,121
|
|
20230925,102200,48918700,25100,25050,25100,25050,11
|
|
20230925,102100,48642650,25100,25100,25100,25100,0
|
|
20230925,102000,48642650,25100,25100,25100,25100,17
|
|
20230925,101900,48215950,25100,25100,25100,25100,1
|
|
20230925,101800,48190850,25100,25050,25100,25050,9
|
|
20230925,101700,47965150,25100,25100,25100,25100,26
|
|
20230925,101600,47312550,25100,25100,25100,25100,8
|
|
20230925,101500,47111750,25000,25100,25100,25000,89
|
|
20230925,101400,44884750,25050,25100,25100,25050,41
|
|
20230925,101300,43857300,25100,25100,25100,25100,32
|
|
20230925,101200,43054100,25100,25100,25100,25050,97
|
|
20230925,101100,40623900,25100,25100,25100,25100,1
|
|
20230925,101000,40598800,25100,25100,25100,25100,8
|
|
20230925,100900,40398000,25100,25100,25100,25100,1
|
|
20230925,100800,40372900,25050,25100,25100,25050,18
|
|
20230925,100700,39921700,25100,25100,25100,25100,22
|
|
20230925,100600,39369500,25100,25100,25100,25050,41
|
|
20230925,100500,38342000,25100,25100,25100,25100,2
|
|
20230925,100400,38291800,25100,25100,25100,25100,7
|
|
20230925,100300,38116100,25100,25150,25150,25100,42
|
|
20230925,100200,37061850,25100,25150,25150,25100,27
|
|
20230925,100100,36383800,25150,25150,25150,25150,2
|
|
20230925,100000,36333500,25150,25150,25150,25150,9
|
|
20230925,095900,36107150,25150,25150,25150,25150,43
|
|
20230925,095800,35025700,25100,25100,25100,25100,31
|
|
20230925,095700,34247600,25100,25100,25100,25100,1
|
|
20230925,095600,34222500,25100,25050,25100,25050,7
|
|
20230925,095500,34046950,25050,25050,25050,25050,7
|
|
20230925,095400,33871600,25100,25100,25100,25100,6
|
|
20230925,095300,33721000,25100,25100,25100,25000,305
|
|
20230925,095200,26095750,25100,25100,25100,25100,6
|
|
20230925,095100,25945150,25100,25100,25100,25100,1
|
|
20230925,095000,25920050,25100,25100,25100,25100,7
|
|
20230925,094900,25744350,25100,25050,25100,25050,21
|
|
20230925,094800,25218250,25100,25100,25100,25100,10
|
|
20230925,094700,24967250,25100,25100,25100,25100,7
|
|
20230925,094600,24791550,25100,25100,25100,25100,6
|
|
20230925,094500,24640950,25100,25100,25100,25100,2
|
|
20230925,094400,24590750,25100,25100,25100,25100,9
|
|
20230925,094300,24364850,25100,25100,25100,25100,1
|
|
20230925,094200,24339750,25100,25100,25100,25100,6
|
|
20230925,094100,24189150,25100,25100,25100,25100,2
|
|
20230925,094000,24138950,25100,25100,25100,25100,7
|
|
20230925,093900,23963250,25100,25100,25100,25050,14
|
|
20230925,093800,23612200,25100,25100,25100,25100,4
|
|
20230925,093700,23511800,25100,25100,25100,25050,19
|
|
20230925,093600,23035150,25050,25050,25050,25050,37
|
|
20230925,093500,22108300,25050,25100,25100,25050,49
|
|
20230925,093400,20880800,25050,25100,25100,25050,9
|
|
20230925,093300,20654950,25100,25100,25100,25100,31
|
|
20230925,093200,19876850,25150,25100,25150,25100,245
|
|
20230925,093100,13719850,25050,25050,25050,25000,11
|
|
20230925,093000,13444550,25050,25050,25050,25050,0
|
|
20230925,092900,13444550,25050,25000,25050,24950,62
|
|
20230925,092800,11894150,25050,25000,25050,25000,7
|
|
20230925,092700,11719100,25000,25000,25000,25000,0
|
|
20230925,092600,11719100,25000,25000,25000,25000,0
|
|
20230925,092500,11719100,25000,25000,25000,25000,4
|
|
20230925,092400,11619100,25000,25000,25000,25000,40
|
|
20230925,092300,10619100,25050,25050,25050,25050,0
|
|
20230925,092200,10619100,25050,25050,25050,25050,0
|
|
20230925,092100,10619100,25050,25050,25050,25050,5
|
|
20230925,092000,10493850,25050,25050,25050,25050,10
|
|
20230925,091900,10243350,25050,25050,25050,25050,0
|
|
20230925,091800,10243350,25050,25050,25050,25050,0
|
|
20230925,091700,10243350,25050,25050,25050,25050,0
|
|
20230925,091600,10243350,25050,25050,25050,25050,0
|
|
20230925,091500,10243350,25050,25050,25050,25050,0
|
|
20230925,091400,10243350,25050,25050,25050,25050,0
|
|
20230925,091300,10243350,25050,25050,25050,25050,10
|
|
20230925,091200,9992850,25050,25050,25050,25050,18
|
|
20230925,091100,9541950,25050,25050,25050,25050,0
|
|
20230925,091000,9541950,25050,25050,25050,25050,14
|
|
20230925,090900,9191250,25050,25050,25050,25050,0
|
|
20230925,090800,9191250,25050,25050,25050,25050,28
|
|
20230925,090700,8489850,25050,25050,25050,25050,22
|
|
20230925,090600,7938750,25050,25050,25050,25050,2
|
|
20230925,090500,7888650,25050,25050,25050,25050,1
|
|
20230925,090400,7863600,24850,24850,24850,24850,0
|
|
20230925,090300,7863600,24850,24850,24850,24850,0
|
|
20230925,090200,7863600,24850,24850,24850,24850,0
|
|
20230925,090100,7863600,24850,24850,24850,24850,40
|
|
20230925,090000,6869600,24800,24800,24800,24800,277
|