699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203600,407644000,24650,24650,24650,24650,302
|
|
20230926,203500,407644000,24650,24650,24650,24650,0
|
|
20230926,203400,407644000,24650,24650,24650,24650,0
|
|
20230926,203300,407644000,24650,24650,24650,24650,0
|
|
20230926,203200,407644000,24650,24650,24650,24650,0
|
|
20230926,203100,407644000,24650,24650,24650,24650,0
|
|
20230926,203000,407644000,24650,24650,24650,24650,0
|
|
20230926,202900,407644000,24650,24650,24650,24650,0
|
|
20230926,202800,407644000,24650,24650,24650,24650,0
|
|
20230926,202700,407644000,24650,24650,24650,24650,0
|
|
20230926,202600,407644000,24650,24650,24650,24650,0
|
|
20230926,202500,407644000,24650,24650,24650,24650,0
|
|
20230926,202400,407644000,24650,24650,24650,24650,0
|
|
20230926,202300,407644000,24650,24650,24650,24650,0
|
|
20230926,202200,407644000,24650,24650,24650,24650,0
|
|
20230926,202100,407644000,24650,24650,24650,24650,0
|
|
20230926,202000,407644000,24650,24650,24650,24650,0
|
|
20230926,201900,407644000,24650,24650,24650,24650,0
|
|
20230926,201800,407644000,24650,24650,24650,24650,0
|
|
20230926,201700,407644000,24650,24650,24650,24650,0
|
|
20230926,201600,407644000,24650,24650,24650,24650,0
|
|
20230926,201500,407644000,24650,24650,24650,24650,0
|
|
20230926,201400,407644000,24650,24650,24650,24650,0
|
|
20230926,201300,407644000,24650,24650,24650,24650,0
|
|
20230926,201200,407644000,24650,24650,24650,24650,0
|
|
20230926,201100,407644000,24650,24650,24650,24650,0
|
|
20230926,201000,407644000,24650,24650,24650,24650,0
|
|
20230926,200900,407644000,24650,24650,24650,24650,0
|
|
20230926,200800,407644000,24650,24650,24650,24650,0
|
|
20230926,200700,407644000,24650,24650,24650,24650,0
|
|
20230926,200600,407644000,24650,24650,24650,24650,302
|
|
20230926,200500,407644000,24650,24650,24650,24650,0
|
|
20230926,200400,407644000,24650,24650,24650,24650,0
|
|
20230926,200300,407644000,24650,24650,24650,24650,0
|
|
20230926,200200,407644000,24650,24650,24650,24650,0
|
|
20230926,200100,407644000,24650,24650,24650,24650,0
|
|
20230926,200000,407644000,24650,24650,24650,24650,0
|
|
20230926,195900,407644000,24650,24650,24650,24650,0
|
|
20230926,195800,407644000,24650,24650,24650,24650,0
|
|
20230926,195700,407644000,24650,24650,24650,24650,0
|
|
20230926,195600,407644000,24650,24650,24650,24650,0
|
|
20230926,195500,407644000,24650,24650,24650,24650,0
|
|
20230926,195400,407644000,24650,24650,24650,24650,0
|
|
20230926,195300,407644000,24650,24650,24650,24650,0
|
|
20230926,195200,407644000,24650,24650,24650,24650,0
|
|
20230926,195100,407644000,24650,24650,24650,24650,0
|
|
20230926,195000,407644000,24650,24650,24650,24650,0
|
|
20230926,194900,407644000,24650,24650,24650,24650,0
|
|
20230926,194800,407644000,24650,24650,24650,24650,0
|
|
20230926,194700,407644000,24650,24650,24650,24650,0
|
|
20230926,194600,407644000,24650,24650,24650,24650,0
|
|
20230926,194500,407644000,24650,24650,24650,24650,0
|
|
20230926,194400,407644000,24650,24650,24650,24650,0
|
|
20230926,194300,407644000,24650,24650,24650,24650,0
|
|
20230926,194200,407644000,24650,24650,24650,24650,0
|
|
20230926,194100,407644000,24650,24650,24650,24650,0
|
|
20230926,194000,407644000,24650,24650,24650,24650,0
|
|
20230926,193900,407644000,24650,24650,24650,24650,0
|
|
20230926,193800,407644000,24650,24650,24650,24650,0
|
|
20230926,193700,407644000,24650,24650,24650,24650,0
|
|
20230926,193600,407644000,24650,24650,24650,24650,302
|
|
20230926,193500,407644000,24650,24650,24650,24650,0
|
|
20230926,193400,407644000,24650,24650,24650,24650,0
|
|
20230926,193300,407644000,24650,24650,24650,24650,0
|
|
20230926,193200,407644000,24650,24650,24650,24650,0
|
|
20230926,193100,407644000,24650,24650,24650,24650,0
|
|
20230926,193000,407644000,24650,24650,24650,24650,0
|
|
20230926,192900,407644000,24650,24650,24650,24650,0
|
|
20230926,192800,407644000,24650,24650,24650,24650,0
|
|
20230926,192700,407644000,24650,24650,24650,24650,0
|
|
20230926,192600,407644000,24650,24650,24650,24650,0
|
|
20230926,192500,407644000,24650,24650,24650,24650,0
|
|
20230926,192400,407644000,24650,24650,24650,24650,0
|
|
20230926,192300,407644000,24650,24650,24650,24650,0
|
|
20230926,192200,407644000,24650,24650,24650,24650,0
|
|
20230926,192100,407644000,24650,24650,24650,24650,0
|
|
20230926,192000,407644000,24650,24650,24650,24650,0
|
|
20230926,191900,407644000,24650,24650,24650,24650,0
|
|
20230926,191800,407644000,24650,24650,24650,24650,0
|
|
20230926,191700,407644000,24650,24650,24650,24650,0
|
|
20230926,191600,407644000,24650,24650,24650,24650,0
|
|
20230926,191500,407644000,24650,24650,24650,24650,0
|
|
20230926,191400,407644000,24650,24650,24650,24650,0
|
|
20230926,191300,407644000,24650,24650,24650,24650,0
|
|
20230926,191200,407644000,24650,24650,24650,24650,0
|
|
20230926,191100,407644000,24650,24650,24650,24650,0
|
|
20230926,191000,407644000,24650,24650,24650,24650,0
|
|
20230926,190900,407644000,24650,24650,24650,24650,0
|
|
20230926,190800,407644000,24650,24650,24650,24650,0
|
|
20230926,190700,407644000,24650,24650,24650,24650,0
|
|
20230926,190600,407644000,24650,24650,24650,24650,302
|
|
20230926,190500,407644000,24650,24650,24650,24650,0
|
|
20230926,190400,407644000,24650,24650,24650,24650,0
|
|
20230926,190300,407644000,24650,24650,24650,24650,0
|
|
20230926,190200,407644000,24650,24650,24650,24650,0
|
|
20230926,190100,407644000,24650,24650,24650,24650,0
|
|
20230926,190000,407644000,24650,24650,24650,24650,0
|
|
20230926,185900,407644000,24650,24650,24650,24650,0
|
|
20230926,185800,407644000,24650,24650,24650,24650,0
|
|
20230926,185700,407644000,24650,24650,24650,24650,0
|
|
20230926,185600,407644000,24650,24650,24650,24650,0
|
|
20230926,185500,407644000,24650,24650,24650,24650,0
|
|
20230926,185400,407644000,24650,24650,24650,24650,0
|
|
20230926,185300,407644000,24650,24650,24650,24650,0
|
|
20230926,185200,407644000,24650,24650,24650,24650,0
|
|
20230926,185100,407644000,24650,24650,24650,24650,0
|
|
20230926,185000,407644000,24650,24650,24650,24650,0
|
|
20230926,184900,407644000,24650,24650,24650,24650,0
|
|
20230926,184800,407644000,24650,24650,24650,24650,0
|
|
20230926,184700,407644000,24650,24650,24650,24650,0
|
|
20230926,184600,407644000,24650,24650,24650,24650,0
|
|
20230926,184500,407644000,24650,24650,24650,24650,0
|
|
20230926,184400,407644000,24650,24650,24650,24650,0
|
|
20230926,184300,407644000,24650,24650,24650,24650,0
|
|
20230926,184200,407644000,24650,24650,24650,24650,0
|
|
20230926,184100,407644000,24650,24650,24650,24650,0
|
|
20230926,184000,407644000,24650,24650,24650,24650,0
|
|
20230926,183900,407644000,24650,24650,24650,24650,0
|
|
20230926,183800,407644000,24650,24650,24650,24650,0
|
|
20230926,183700,407644000,24650,24650,24650,24650,0
|
|
20230926,183600,407644000,24650,24650,24650,24650,302
|
|
20230926,183500,407644000,24650,24650,24650,24650,0
|
|
20230926,183400,407644000,24650,24650,24650,24650,0
|
|
20230926,183300,407644000,24650,24650,24650,24650,0
|
|
20230926,183200,407644000,24650,24650,24650,24650,0
|
|
20230926,183100,407644000,24650,24650,24650,24650,0
|
|
20230926,183000,407644000,24650,24650,24650,24650,0
|
|
20230926,182900,407644000,24650,24650,24650,24650,0
|
|
20230926,182800,407644000,24650,24650,24650,24650,0
|
|
20230926,182700,407644000,24650,24650,24650,24650,0
|
|
20230926,182600,407644000,24650,24650,24650,24650,0
|
|
20230926,182500,407644000,24650,24650,24650,24650,0
|
|
20230926,182400,407644000,24650,24650,24650,24650,0
|
|
20230926,182300,407644000,24650,24650,24650,24650,0
|
|
20230926,182200,407644000,24650,24650,24650,24650,0
|
|
20230926,182100,407644000,24650,24650,24650,24650,0
|
|
20230926,182000,407644000,24650,24650,24650,24650,0
|
|
20230926,181900,407644000,24650,24650,24650,24650,0
|
|
20230926,181800,407644000,24650,24650,24650,24650,0
|
|
20230926,181700,407644000,24650,24650,24650,24650,0
|
|
20230926,181600,407644000,24650,24650,24650,24650,0
|
|
20230926,181500,407644000,24650,24650,24650,24650,0
|
|
20230926,181400,407644000,24650,24650,24650,24650,0
|
|
20230926,181300,407644000,24650,24650,24650,24650,0
|
|
20230926,181200,407644000,24650,24650,24650,24650,0
|
|
20230926,181100,407644000,24650,24650,24650,24650,0
|
|
20230926,181000,407644000,24650,24650,24650,24650,0
|
|
20230926,180900,407644000,24650,24650,24650,24650,0
|
|
20230926,180800,407644000,24650,24650,24650,24650,0
|
|
20230926,180700,407644000,24650,24650,24650,24650,0
|
|
20230926,180600,407644000,24650,24650,24650,24650,302
|
|
20230926,180500,407644000,24650,24650,24650,24650,0
|
|
20230926,180400,407644000,24650,24650,24650,24650,0
|
|
20230926,180300,407644000,24650,24650,24650,24650,0
|
|
20230926,180200,407644000,24650,24650,24650,24650,0
|
|
20230926,180100,407644000,24650,24650,24650,24650,0
|
|
20230926,180000,407644000,24650,24650,24650,24650,0
|
|
20230926,175900,407644000,24650,24650,24650,24650,0
|
|
20230926,175800,407644000,24650,24650,24650,24650,0
|
|
20230926,175700,407644000,24650,24650,24650,24650,0
|
|
20230926,175600,407644000,24650,24650,24650,24650,0
|
|
20230926,175500,407644000,24650,24650,24650,24650,0
|
|
20230926,175400,407644000,24650,24650,24650,24650,0
|
|
20230926,175300,407644000,24650,24650,24650,24650,0
|
|
20230926,175200,407644000,24650,24650,24650,24650,0
|
|
20230926,175100,407644000,24650,24650,24650,24650,0
|
|
20230926,175000,407644000,24650,24650,24650,24650,0
|
|
20230926,174900,407644000,24650,24650,24650,24650,0
|
|
20230926,174800,407644000,24650,24650,24650,24650,0
|
|
20230926,174700,407644000,24650,24650,24650,24650,0
|
|
20230926,174600,407644000,24650,24650,24650,24650,0
|
|
20230926,174500,407644000,24650,24650,24650,24650,0
|
|
20230926,174400,407644000,24650,24650,24650,24650,0
|
|
20230926,174300,407644000,24650,24650,24650,24650,0
|
|
20230926,174200,407644000,24650,24650,24650,24650,0
|
|
20230926,174100,407644000,24650,24650,24650,24650,0
|
|
20230926,174000,407644000,24650,24650,24650,24650,0
|
|
20230926,173900,407644000,24650,24650,24650,24650,0
|
|
20230926,173800,407644000,24650,24650,24650,24650,0
|
|
20230926,173700,407644000,24650,24650,24650,24650,0
|
|
20230926,173600,407644000,24650,24650,24650,24650,302
|
|
20230926,173500,407644000,24650,24650,24650,24650,0
|
|
20230926,173400,407644000,24650,24650,24650,24650,0
|
|
20230926,173300,407644000,24650,24650,24650,24650,0
|
|
20230926,173200,407644000,24650,24650,24650,24650,0
|
|
20230926,173100,407644000,24650,24650,24650,24650,0
|
|
20230926,173000,407644000,24650,24650,24650,24650,0
|
|
20230926,172900,407644000,24650,24650,24650,24650,0
|
|
20230926,172800,407644000,24650,24650,24650,24650,0
|
|
20230926,172700,407644000,24650,24650,24650,24650,0
|
|
20230926,172600,407644000,24650,24650,24650,24650,0
|
|
20230926,172500,407644000,24650,24650,24650,24650,0
|
|
20230926,172400,407644000,24650,24650,24650,24650,0
|
|
20230926,172300,407644000,24650,24650,24650,24650,0
|
|
20230926,172200,407644000,24650,24650,24650,24650,0
|
|
20230926,172100,407644000,24650,24650,24650,24650,0
|
|
20230926,172000,407644000,24650,24650,24650,24650,0
|
|
20230926,171900,407644000,24650,24650,24650,24650,0
|
|
20230926,171800,407644000,24650,24650,24650,24650,0
|
|
20230926,171700,407644000,24650,24650,24650,24650,0
|
|
20230926,171600,407644000,24650,24650,24650,24650,0
|
|
20230926,171500,407644000,24650,24650,24650,24650,0
|
|
20230926,171400,407644000,24650,24650,24650,24650,0
|
|
20230926,171300,407644000,24650,24650,24650,24650,0
|
|
20230926,171200,407644000,24650,24650,24650,24650,0
|
|
20230926,171100,407644000,24650,24650,24650,24650,0
|
|
20230926,171000,407644000,24650,24650,24650,24650,0
|
|
20230926,170900,407644000,24650,24650,24650,24650,0
|
|
20230926,170800,407644000,24650,24650,24650,24650,0
|
|
20230926,170700,407644000,24650,24650,24650,24650,0
|
|
20230926,170600,407644000,24650,24650,24650,24650,302
|
|
20230926,170500,407644000,24650,24650,24650,24650,0
|
|
20230926,170400,407644000,24650,24650,24650,24650,0
|
|
20230926,170300,407644000,24650,24650,24650,24650,0
|
|
20230926,170200,407644000,24650,24650,24650,24650,0
|
|
20230926,170100,407644000,24650,24650,24650,24650,0
|
|
20230926,170000,407644000,24650,24650,24650,24650,0
|
|
20230926,165900,407644000,24650,24650,24650,24650,0
|
|
20230926,165800,407644000,24650,24650,24650,24650,0
|
|
20230926,165700,407644000,24650,24650,24650,24650,0
|
|
20230926,165600,407644000,24650,24650,24650,24650,0
|
|
20230926,165500,407644000,24650,24650,24650,24650,0
|
|
20230926,165400,407644000,24650,24650,24650,24650,0
|
|
20230926,165300,407644000,24650,24650,24650,24650,0
|
|
20230926,165200,407644000,24650,24650,24650,24650,0
|
|
20230926,165100,407644000,24650,24650,24650,24650,0
|
|
20230926,165000,407644000,24650,24650,24650,24650,0
|
|
20230926,164900,407644000,24650,24650,24650,24650,0
|
|
20230926,164800,407644000,24650,24650,24650,24650,0
|
|
20230926,164700,407644000,24650,24650,24650,24650,0
|
|
20230926,164600,407644000,24650,24650,24650,24650,0
|
|
20230926,164500,407644000,24650,24650,24650,24650,0
|
|
20230926,164400,407644000,24650,24650,24650,24650,0
|
|
20230926,164300,407644000,24650,24650,24650,24650,0
|
|
20230926,164200,407644000,24650,24650,24650,24650,0
|
|
20230926,164100,407644000,24650,24650,24650,24650,0
|
|
20230926,164000,407644000,24650,24650,24650,24650,0
|
|
20230926,163900,407644000,24650,24650,24650,24650,0
|
|
20230926,163800,407644000,24650,24650,24650,24650,0
|
|
20230926,163700,407644000,24650,24650,24650,24650,0
|
|
20230926,163600,407644000,24650,24650,24650,24650,302
|
|
20230926,163500,407644000,24650,24650,24650,24650,0
|
|
20230926,163400,407644000,24650,24650,24650,24650,0
|
|
20230926,163300,407644000,24650,24650,24650,24650,0
|
|
20230926,163200,407644000,24650,24650,24650,24650,0
|
|
20230926,163100,407644000,24650,24650,24650,24650,0
|
|
20230926,163000,407644000,24650,24650,24650,24650,0
|
|
20230926,162900,407644000,24650,24650,24650,24650,0
|
|
20230926,162800,407644000,24650,24650,24650,24650,0
|
|
20230926,162700,407644000,24650,24650,24650,24650,0
|
|
20230926,162600,407644000,24650,24650,24650,24650,0
|
|
20230926,162500,407644000,24650,24650,24650,24650,0
|
|
20230926,162400,407644000,24650,24650,24650,24650,0
|
|
20230926,162300,407644000,24650,24650,24650,24650,0
|
|
20230926,162200,407644000,24650,24650,24650,24650,0
|
|
20230926,162100,407644000,24650,24650,24650,24650,0
|
|
20230926,162000,407644000,24650,24650,24650,24650,0
|
|
20230926,161900,407644000,24650,24650,24650,24650,0
|
|
20230926,161800,407644000,24650,24650,24650,24650,0
|
|
20230926,161700,407644000,24650,24650,24650,24650,0
|
|
20230926,161600,407644000,24650,24650,24650,24650,0
|
|
20230926,161500,407644000,24650,24650,24650,24650,0
|
|
20230926,161400,407644000,24650,24650,24650,24650,0
|
|
20230926,161300,407644000,24650,24650,24650,24650,0
|
|
20230926,161200,407644000,24650,24650,24650,24650,0
|
|
20230926,161100,407644000,24650,24650,24650,24650,0
|
|
20230926,161000,407644000,24650,24650,24650,24650,0
|
|
20230926,160900,407644000,24650,24650,24650,24650,0
|
|
20230926,160800,407644000,24650,24650,24650,24650,0
|
|
20230926,160700,407644000,24650,24650,24650,24650,0
|
|
20230926,160600,407644000,24650,24650,24650,24650,302
|
|
20230926,160500,407644000,24650,24650,24650,24650,0
|
|
20230926,160400,407644000,24650,24650,24650,24650,0
|
|
20230926,160300,407644000,24650,24650,24650,24650,0
|
|
20230926,160200,407644000,24650,24650,24650,24650,0
|
|
20230926,160100,407644000,24650,24650,24650,24650,0
|
|
20230926,160000,407644000,24650,24650,24650,24650,0
|
|
20230926,155900,407644000,24650,24650,24650,24650,0
|
|
20230926,155800,407644000,24650,24650,24650,24650,0
|
|
20230926,155700,407644000,24650,24650,24650,24650,0
|
|
20230926,155600,407644000,24650,24650,24650,24650,0
|
|
20230926,155500,407644000,24650,24650,24650,24650,0
|
|
20230926,155400,407644000,24650,24650,24650,24650,0
|
|
20230926,155300,407644000,24650,24650,24650,24650,0
|
|
20230926,155200,407644000,24650,24650,24650,24650,0
|
|
20230926,155100,407644000,24650,24650,24650,24650,0
|
|
20230926,155000,407644000,24650,24650,24650,24650,0
|
|
20230926,154900,407644000,24650,24650,24650,24650,0
|
|
20230926,154800,407644000,24650,24650,24650,24650,0
|
|
20230926,154700,407644000,24650,24650,24650,24650,0
|
|
20230926,154600,407644000,24650,24650,24650,24650,0
|
|
20230926,154500,407644000,24650,24650,24650,24650,0
|
|
20230926,154400,407644000,24650,24650,24650,24650,0
|
|
20230926,154300,407644000,24650,24650,24650,24650,0
|
|
20230926,154200,407644000,24650,24650,24650,24650,0
|
|
20230926,154100,407644000,24650,24650,24650,24650,0
|
|
20230926,154000,407644000,24650,24650,24650,24650,0
|
|
20230926,153900,407644000,24650,24650,24650,24650,0
|
|
20230926,153800,407644000,24650,24650,24650,24650,0
|
|
20230926,153700,407644000,24650,24650,24650,24650,0
|
|
20230926,153600,407644000,24650,24650,24650,24650,302
|
|
20230926,153500,407644000,24650,24650,24650,24650,0
|
|
20230926,153400,407644000,24650,24650,24650,24650,0
|
|
20230926,153300,407644000,24650,24650,24650,24650,0
|
|
20230926,153200,407644000,24650,24650,24650,24650,0
|
|
20230926,153100,407644000,24650,24650,24650,24650,0
|
|
20230926,153000,407644000,24650,24650,24650,24650,302
|
|
20230926,152900,400199700,24600,24600,24600,24600,0
|
|
20230926,152800,400199700,24600,24600,24600,24600,0
|
|
20230926,152700,400199700,24600,24600,24600,24600,0
|
|
20230926,152600,400199700,24600,24600,24600,24600,0
|
|
20230926,152500,400199700,24600,24600,24600,24600,0
|
|
20230926,152400,400199700,24600,24600,24600,24600,0
|
|
20230926,152300,400199700,24600,24600,24600,24600,0
|
|
20230926,152200,400199700,24600,24600,24600,24600,0
|
|
20230926,152100,400199700,24600,24600,24600,24600,0
|
|
20230926,152000,400199700,24600,24600,24600,24600,0
|
|
20230926,151900,400199700,24600,24650,24650,24600,40
|
|
20230926,151800,399215100,24650,24650,24650,24650,10
|
|
20230926,151700,398968600,24650,24650,24650,24650,0
|
|
20230926,151600,398968600,24650,24600,24650,24600,61
|
|
20230926,151500,397467950,24600,24600,24600,24600,12
|
|
20230926,151400,397172750,24600,24650,24650,24600,132
|
|
20230926,151300,393925500,24550,24600,24600,24550,111
|
|
20230926,151200,391195100,24600,24600,24600,24600,109
|
|
20230926,151100,388513700,24650,24650,24650,24650,107
|
|
20230926,151000,385876150,24650,24650,24650,24650,0
|
|
20230926,150900,385876150,24650,24650,24650,24650,1
|
|
20230926,150800,385851500,24650,24650,24650,24650,1
|
|
20230926,150700,385826850,24650,24650,24650,24650,76
|
|
20230926,150600,383953450,24600,24600,24600,24600,14
|
|
20230926,150500,383609050,24600,24600,24600,24600,0
|
|
20230926,150400,383609050,24600,24650,24650,24600,12
|
|
20230926,150300,383313750,24650,24650,24650,24650,6
|
|
20230926,150200,383165850,24650,24650,24650,24650,9
|
|
20230926,150100,382944000,24650,24650,24650,24650,0
|
|
20230926,150000,382944000,24650,24650,24650,24650,6
|
|
20230926,145900,382796100,24650,24650,24650,24650,1
|
|
20230926,145800,382771450,24600,24600,24600,24600,10
|
|
20230926,145700,382525450,24650,24650,24650,24650,0
|
|
20230926,145600,382525450,24650,24650,24650,24650,1
|
|
20230926,145500,382500800,24650,24650,24650,24650,1
|
|
20230926,145400,382476150,24650,24650,24650,24650,1
|
|
20230926,145300,382451500,24650,24650,24650,24650,15
|
|
20230926,145200,382081750,24600,24600,24600,24600,1
|
|
20230926,145100,382057150,24650,24650,24650,24650,6
|
|
20230926,145000,381909250,24650,24650,24650,24650,2
|
|
20230926,144900,381859950,24650,24650,24650,24650,2
|
|
20230926,144800,381810650,24650,24650,24650,24650,0
|
|
20230926,144700,381810650,24650,24650,24650,24650,2
|
|
20230926,144600,381761350,24650,24650,24650,24650,1
|
|
20230926,144500,381736700,24650,24650,24650,24650,0
|
|
20230926,144400,381736700,24650,24650,24650,24650,0
|
|
20230926,144300,381736700,24650,24650,24650,24650,1
|
|
20230926,144200,381712050,24650,24600,24650,24600,109
|
|
20230926,144100,379030500,24600,24600,24600,24600,1
|
|
20230926,144000,379005900,24600,24650,24650,24600,87
|
|
20230926,143900,376865650,24650,24650,24650,24650,1
|
|
20230926,143800,376841000,24650,24650,24650,24650,11
|
|
20230926,143700,376569850,24650,24600,24650,24550,401
|
|
20230926,143600,366719950,24600,24650,24650,24600,108
|
|
20230926,143500,364062750,24650,24650,24650,24650,3
|
|
20230926,143400,363988800,24650,24650,24650,24650,3
|
|
20230926,143300,363914850,24650,24650,24650,24650,308
|
|
20230926,143200,356322650,24700,24700,24700,24700,2
|
|
20230926,143100,356273250,24700,24700,24700,24700,1
|
|
20230926,143000,356248550,24700,24700,24700,24700,4
|
|
20230926,142900,356149750,24700,24650,24700,24650,195
|
|
20230926,142800,351342950,24650,24650,24650,24650,118
|
|
20230926,142700,348434250,24650,24650,24650,24650,6
|
|
20230926,142600,348286350,24650,24650,24650,24650,3
|
|
20230926,142500,348212400,24650,24650,24650,24650,0
|
|
20230926,142400,348212400,24650,24650,24650,24650,1
|
|
20230926,142300,348187750,24650,24650,24650,24650,1
|
|
20230926,142200,348163100,24650,24650,24650,24650,3
|
|
20230926,142100,348089150,24650,24650,24650,24650,1
|
|
20230926,142000,348064500,24650,24650,24650,24650,1
|
|
20230926,141900,348039850,24650,24650,24650,24650,0
|
|
20230926,141800,348039850,24650,24650,24650,24650,4
|
|
20230926,141700,347941250,24600,24600,24600,24600,107
|
|
20230926,141600,345309050,24600,24600,24600,24600,1
|
|
20230926,141500,345284450,24600,24600,24600,24600,1
|
|
20230926,141400,345259850,24600,24600,24600,24600,1
|
|
20230926,141300,345235250,24500,24500,24500,24500,0
|
|
20230926,141200,345235250,24500,24650,24650,24500,412
|
|
20230926,141100,335128500,24650,24650,24650,24650,1
|
|
20230926,141000,335103850,24650,24650,24650,24650,0
|
|
20230926,140900,335103850,24650,24650,24650,24650,4
|
|
20230926,140800,335005250,24650,24650,24650,24650,0
|
|
20230926,140700,335005250,24650,24600,24650,24600,52
|
|
20230926,140600,333725700,24600,24600,24600,24600,1
|
|
20230926,140500,333701100,24650,24650,24650,24650,1
|
|
20230926,140400,333676450,24700,24700,24700,24700,1
|
|
20230926,140300,333651750,24700,24700,24700,24700,1
|
|
20230926,140200,333627050,24700,24700,24700,24700,1
|
|
20230926,140100,333602350,24700,24700,24700,24700,12
|
|
20230926,140000,333305950,24700,24650,24700,24650,55
|
|
20230926,135900,331950150,24650,24650,24650,24500,1572
|
|
20230926,135800,293297250,24700,24700,24700,24700,2
|
|
20230926,135700,293247850,24700,24700,24700,24700,22
|
|
20230926,135600,292704450,24700,24700,24700,24700,0
|
|
20230926,135500,292704450,24700,24700,24700,24700,2
|
|
20230926,135400,292655050,24700,24700,24700,24700,0
|
|
20230926,135300,292655050,24700,24700,24700,24700,2
|
|
20230926,135200,292605650,24700,24700,24700,24700,4
|
|
20230926,135100,292506850,24700,24700,24700,24700,0
|
|
20230926,135000,292506850,24700,24700,24700,24700,0
|
|
20230926,134900,292506850,24700,24700,24700,24700,4
|
|
20230926,134800,292408050,24700,24700,24700,24700,0
|
|
20230926,134700,292408050,24700,24700,24700,24700,0
|
|
20230926,134600,292408050,24700,24700,24700,24700,234
|
|
20230926,134500,286628250,24700,24700,24700,24700,0
|
|
20230926,134400,286628250,24700,24700,24700,24700,3
|
|
20230926,134300,286554150,24700,24700,24700,24700,1
|
|
20230926,134200,286529450,24650,24650,24650,24650,0
|
|
20230926,134100,286529450,24650,24650,24650,24650,10
|
|
20230926,134000,286282950,24700,24700,24700,24700,1
|
|
20230926,133900,286258250,24700,24700,24700,24700,2
|
|
20230926,133800,286208850,24700,24700,24700,24700,1
|
|
20230926,133700,286184150,24700,24700,24700,24700,1
|
|
20230926,133600,286159450,24700,24700,24700,24700,2
|
|
20230926,133500,286110050,24650,24650,24650,24650,38
|
|
20230926,133400,285173350,24700,24700,24700,24700,2
|
|
20230926,133300,285123950,24700,24700,24700,24700,3
|
|
20230926,133200,285049850,24700,24700,24700,24700,1
|
|
20230926,133100,285025150,24650,24650,24650,24650,0
|
|
20230926,133000,285025150,24650,24650,24650,24650,172
|
|
20230926,132900,280785350,24650,24650,24650,24650,1
|
|
20230926,132800,280760700,24650,24700,24700,24600,68
|
|
20230926,132700,279087350,24700,24650,24700,24650,159
|
|
20230926,132600,275167950,24650,24650,24650,24650,0
|
|
20230926,132500,275167950,24650,24600,24650,24600,315
|
|
20230926,132400,267418200,24650,24650,24650,24650,5
|
|
20230926,132300,267294950,24650,24650,24650,24650,386
|
|
20230926,132200,257780050,24700,24700,24700,24700,1
|
|
20230926,132100,257755350,24650,24650,24650,24650,129
|
|
20230926,132000,254575500,24650,24650,24650,24650,0
|
|
20230926,131900,254575500,24650,24650,24650,24650,116
|
|
20230926,131800,251716100,24700,24700,24700,24700,3
|
|
20230926,131700,251642000,24700,24700,24700,24700,0
|
|
20230926,131600,251642000,24700,24700,24700,24700,103
|
|
20230926,131500,249097900,24700,24700,24700,24700,0
|
|
20230926,131400,249097900,24700,24700,24700,24700,2
|
|
20230926,131300,249048500,24700,24700,24700,24650,112
|
|
20230926,131200,246286900,24700,24700,24700,24700,10
|
|
20230926,131100,246039900,24750,24650,24750,24650,14
|
|
20230926,131000,245694400,24700,24700,24700,24700,700
|
|
20230926,130900,228404400,24700,24700,24700,24700,131
|
|
20230926,130800,225168700,24700,24700,24700,24700,70
|
|
20230926,130700,223439700,24750,24750,24750,24750,10
|
|
20230926,130600,223192200,24700,24700,24700,24700,0
|
|
20230926,130500,223192200,24700,24750,24750,24700,61
|
|
20230926,130400,221682500,24750,24750,24750,24750,20
|
|
20230926,130300,221187500,24750,24750,24750,24750,0
|
|
20230926,130200,221187500,24750,24750,24750,24750,0
|
|
20230926,130100,221187500,24750,24750,24750,24750,0
|
|
20230926,130000,221187500,24750,24750,24750,24750,0
|
|
20230926,125900,221187500,24750,24750,24750,24750,10
|
|
20230926,125800,220940000,24750,24750,24750,24750,0
|
|
20230926,125700,220940000,24750,24750,24750,24750,0
|
|
20230926,125600,220940000,24750,24750,24750,24750,0
|
|
20230926,125500,220940000,24750,24750,24750,24750,0
|
|
20230926,125400,220940000,24750,24750,24750,24750,39
|
|
20230926,125300,219974750,24750,24750,24750,24750,0
|
|
20230926,125200,219974750,24750,24750,24750,24750,0
|
|
20230926,125100,219974750,24750,24750,24750,24750,56
|
|
20230926,125000,218588750,24750,24750,24750,24750,62
|
|
20230926,124900,217054250,24750,24750,24750,24750,0
|
|
20230926,124800,217054250,24750,24750,24750,24750,11
|
|
20230926,124700,216782000,24750,24750,24750,24750,0
|
|
20230926,124600,216782000,24750,24750,24750,24750,0
|
|
20230926,124500,216782000,24750,24750,24750,24750,10
|
|
20230926,124400,216534500,24800,24800,24800,24800,0
|
|
20230926,124300,216534500,24800,24800,24800,24800,2
|
|
20230926,124200,216484900,24800,24800,24800,24800,0
|
|
20230926,124100,216484900,24800,24800,24800,24800,0
|
|
20230926,124000,216484900,24800,24800,24800,24800,0
|
|
20230926,123900,216484900,24800,24800,24800,24800,0
|
|
20230926,123800,216484900,24800,24800,24800,24800,0
|
|
20230926,123700,216484900,24800,24800,24800,24800,0
|
|
20230926,123600,216484900,24800,24800,24800,24800,6
|
|
20230926,123500,216336100,24750,24750,24750,24750,62
|
|
20230926,123400,214801600,24700,24800,24800,24700,1707
|
|
20230926,123300,172510050,24800,24850,24850,24800,436
|
|
20230926,123200,161678400,24850,24850,24850,24850,247
|
|
20230926,123100,155540450,24850,24850,24850,24850,33
|
|
20230926,123000,154720400,24900,24900,24900,24900,0
|
|
20230926,122900,154720400,24900,24900,24900,24900,0
|
|
20230926,122800,154720400,24900,24900,24900,24900,0
|
|
20230926,122700,154720400,24900,24900,24900,24900,12
|
|
20230926,122600,154421600,24900,24900,24900,24900,527
|
|
20230926,122500,141299300,24900,24900,24900,24900,24
|
|
20230926,122400,140701700,24850,24850,24850,24850,0
|
|
20230926,122300,140701700,24850,24850,24850,24850,6
|
|
20230926,122200,140552600,24800,24800,24800,24800,0
|
|
20230926,122100,140552600,24800,24800,24800,24800,0
|
|
20230926,122000,140552600,24800,24800,24800,24800,0
|
|
20230926,121900,140552600,24800,24800,24800,24800,0
|
|
20230926,121800,140552600,24800,24800,24800,24800,2
|
|
20230926,121700,140503000,24800,24800,24800,24800,29
|
|
20230926,121600,139783800,24800,24800,24800,24800,19
|
|
20230926,121500,139312600,24800,24800,24800,24800,0
|
|
20230926,121400,139312600,24800,24800,24800,24800,0
|
|
20230926,121300,139312600,24800,24800,24800,24800,0
|
|
20230926,121200,139312600,24800,24800,24800,24800,4
|
|
20230926,121100,139213400,24850,24850,24850,24850,0
|
|
20230926,121000,139213400,24850,24850,24850,24850,0
|
|
20230926,120900,139213400,24850,24850,24850,24850,50
|
|
20230926,120800,137970900,24900,24900,24900,24900,0
|
|
20230926,120700,137970900,24900,24900,24900,24900,0
|
|
20230926,120600,137970900,24900,24900,24900,24900,10
|
|
20230926,120500,137721900,24900,24900,24900,24900,1
|
|
20230926,120400,137697000,24800,24800,24800,24800,50
|
|
20230926,120300,136457000,24900,24850,24900,24850,26
|
|
20230926,120200,135809650,24850,24850,24850,24850,0
|
|
20230926,120100,135809650,24850,24850,24850,24850,11
|
|
20230926,120000,135536300,24850,24850,24850,24850,0
|
|
20230926,115900,135536300,24850,24850,24850,24850,0
|
|
20230926,115800,135536300,24850,24850,24850,24850,1
|
|
20230926,115700,135511450,24850,24850,24850,24850,1
|
|
20230926,115600,135486600,24850,24850,24850,24850,43
|
|
20230926,115500,134418050,24850,24850,24850,24850,1
|
|
20230926,115400,134393200,24850,24850,24850,24850,0
|
|
20230926,115300,134393200,24850,24850,24850,24850,20
|
|
20230926,115200,133896200,24850,24850,24850,24850,0
|
|
20230926,115100,133896200,24850,24850,24850,24850,0
|
|
20230926,115000,133896200,24850,24850,24850,24850,0
|
|
20230926,114900,133896200,24850,24850,24850,24850,108
|
|
20230926,114800,131212400,24900,24900,24900,24900,0
|
|
20230926,114700,131212400,24900,24900,24900,24900,0
|
|
20230926,114600,131212400,24900,24900,24900,24900,0
|
|
20230926,114500,131212400,24900,24900,24900,24900,0
|
|
20230926,114400,131212400,24900,24900,24900,24900,0
|
|
20230926,114300,131212400,24900,24900,24900,24900,0
|
|
20230926,114200,131212400,24900,24900,24900,24900,0
|
|
20230926,114100,131212400,24900,24900,24900,24900,0
|
|
20230926,114000,131212400,24900,24900,24900,24900,0
|
|
20230926,113900,131212400,24900,24900,24900,24900,0
|
|
20230926,113800,131212400,24900,24900,24900,24900,8
|
|
20230926,113700,131013200,24850,24850,24850,24850,0
|
|
20230926,113600,131013200,24850,24850,24850,24850,10
|
|
20230926,113500,130764700,24850,24850,24850,24850,39
|
|
20230926,113400,129795550,24850,24850,24850,24850,0
|
|
20230926,113300,129795550,24850,24850,24850,24850,39
|
|
20230926,113200,128826400,24850,24850,24850,24850,0
|
|
20230926,113100,128826400,24850,24850,24850,24850,38
|
|
20230926,113000,127882100,24850,24850,24850,24850,114
|
|
20230926,112900,125049200,24850,24850,24850,24850,0
|
|
20230926,112800,125049200,24850,24850,24850,24850,0
|
|
20230926,112700,125049200,24850,24850,24850,24850,3
|
|
20230926,112600,124974650,24850,24850,24850,24850,0
|
|
20230926,112500,124974650,24850,24850,24850,24850,0
|
|
20230926,112400,124974650,24850,24850,24850,24850,50
|
|
20230926,112300,123732150,24850,24850,24850,24850,1
|
|
20230926,112200,123707300,24850,24850,24850,24850,0
|
|
20230926,112100,123707300,24850,24850,24850,24850,0
|
|
20230926,112000,123707300,24850,24850,24850,24850,0
|
|
20230926,111900,123707300,24850,24850,24850,24850,0
|
|
20230926,111800,123707300,24850,24850,24850,24850,0
|
|
20230926,111700,123707300,24850,24850,24850,24850,21
|
|
20230926,111600,123185450,24900,24850,24900,24850,11
|
|
20230926,111500,122911800,24850,24850,24850,24850,0
|
|
20230926,111400,122911800,24850,24850,24850,24850,0
|
|
20230926,111300,122911800,24850,24850,24850,24850,0
|
|
20230926,111200,122911800,24850,24850,24850,24850,0
|
|
20230926,111100,122911800,24850,24850,24850,24850,150
|
|
20230926,111000,119184300,24850,24850,24850,24850,0
|
|
20230926,110900,119184300,24850,24850,24850,24850,0
|
|
20230926,110800,119184300,24850,24850,24850,24850,0
|
|
20230926,110700,119184300,24850,24850,24850,24850,0
|
|
20230926,110600,119184300,24850,24850,24850,24850,0
|
|
20230926,110500,119184300,24850,24850,24850,24850,0
|
|
20230926,110400,119184300,24850,24850,24850,24850,0
|
|
20230926,110300,119184300,24850,24850,24850,24850,0
|
|
20230926,110200,119184300,24850,24850,24850,24850,0
|
|
20230926,110100,119184300,24850,24850,24850,24850,0
|
|
20230926,110000,119184300,24850,24850,24850,24850,0
|
|
20230926,105900,119184300,24850,24850,24850,24850,0
|
|
20230926,105800,119184300,24850,24850,24850,24850,0
|
|
20230926,105700,119184300,24850,24850,24850,24850,0
|
|
20230926,105600,119184300,24850,24850,24850,24850,4
|
|
20230926,105500,119084900,24850,24850,24850,24850,51
|
|
20230926,105400,117817550,24850,24850,24850,24850,0
|
|
20230926,105300,117817550,24850,24850,24850,24850,0
|
|
20230926,105200,117817550,24850,24850,24850,24850,0
|
|
20230926,105100,117817550,24850,24850,24850,24850,258
|
|
20230926,105000,111406250,24900,24900,24900,24900,31
|
|
20230926,104900,110634350,24950,24900,24950,24900,39
|
|
20230926,104800,109662000,24900,24900,24900,24900,0
|
|
20230926,104700,109662000,24900,24900,24900,24900,0
|
|
20230926,104600,109662000,24900,24900,24900,24900,0
|
|
20230926,104500,109662000,24900,24900,24900,24900,0
|
|
20230926,104400,109662000,24900,24900,24900,24900,0
|
|
20230926,104300,109662000,24900,24900,24900,24900,0
|
|
20230926,104200,109662000,24900,24900,24900,24900,119
|
|
20230926,104100,106698900,24950,24950,24950,24950,120
|
|
20230926,104000,103704900,25050,25050,25050,25050,0
|
|
20230926,103900,103704900,25050,25050,25050,25050,36
|
|
20230926,103800,102803100,25000,25000,25000,25000,30
|
|
20230926,103700,102053100,24950,24950,24950,24950,0
|
|
20230926,103600,102053100,24950,24950,24950,24950,0
|
|
20230926,103500,102053100,24950,24950,24950,24950,0
|
|
20230926,103400,102053100,24950,24950,24950,24950,0
|
|
20230926,103300,102053100,24950,24950,24950,24950,0
|
|
20230926,103200,102053100,24950,24950,24950,24950,0
|
|
20230926,103100,102053100,24950,24950,24950,24950,0
|
|
20230926,103000,102053100,24950,24950,24950,24950,0
|
|
20230926,102900,102053100,24950,24950,24950,24950,0
|
|
20230926,102800,102053100,24950,24950,24950,24950,0
|
|
20230926,102700,102053100,24950,24950,24950,24950,0
|
|
20230926,102600,102053100,24950,25000,25000,24950,37
|
|
20230926,102500,101129700,25000,25000,25000,25000,0
|
|
20230926,102400,101129700,25000,25000,25000,25000,0
|
|
20230926,102300,101129700,25000,25000,25000,25000,0
|
|
20230926,102200,101129700,25000,25000,25000,25000,0
|
|
20230926,102100,101129700,25000,25000,25000,25000,4
|
|
20230926,102000,101029700,25000,24900,25000,24900,10
|
|
20230926,101900,100780350,24900,24900,24900,24900,0
|
|
20230926,101800,100780350,24900,24900,24900,24900,0
|
|
20230926,101700,100780350,24900,24900,24900,24900,0
|
|
20230926,101600,100780350,24900,24900,24900,24900,0
|
|
20230926,101500,100780350,24900,24900,24900,24900,25
|
|
20230926,101400,100157850,24800,24800,24800,24800,39
|
|
20230926,101300,99190650,24800,24850,24850,24800,150
|
|
20230926,101200,95467150,24850,24850,24850,24850,0
|
|
20230926,101100,95467150,24850,24850,24850,24850,0
|
|
20230926,101000,95467150,24850,24850,24850,24850,0
|
|
20230926,100900,95467150,24850,24850,24850,24850,60
|
|
20230926,100800,93976150,24850,24850,24850,24850,1
|
|
20230926,100700,93951300,24850,24850,24850,24850,21
|
|
20230926,100600,93429450,24850,24850,24850,24850,1
|
|
20230926,100500,93404600,24850,24850,24850,24850,5
|
|
20230926,100400,93280350,24850,24850,24850,24850,0
|
|
20230926,100300,93280350,24850,24850,24850,24850,0
|
|
20230926,100200,93280350,24850,24850,24850,24850,0
|
|
20230926,100100,93280350,24850,24850,24850,24850,11
|
|
20230926,100000,93007000,24850,24850,24850,24850,1
|
|
20230926,095900,92982150,24850,24850,24850,24850,0
|
|
20230926,095800,92982150,24850,24850,24850,24850,50
|
|
20230926,095700,91739650,24800,24800,24800,24800,0
|
|
20230926,095600,91739650,24800,24800,24800,24800,0
|
|
20230926,095500,91739650,24800,24800,24800,24750,121
|
|
20230926,095400,88741100,24800,24800,24800,24800,36
|
|
20230926,095300,87848300,24800,24800,24800,24800,153
|
|
20230926,095200,84053900,24800,24850,24850,24800,831
|
|
20230926,095100,63442650,24900,24850,24900,24850,168
|
|
20230926,095000,59267800,24900,24900,24900,24900,0
|
|
20230926,094900,59267800,24900,24900,24900,24900,0
|
|
20230926,094800,59267800,24900,24900,24900,24900,173
|
|
20230926,094700,54960100,24900,24900,24900,24900,24
|
|
20230926,094600,54362500,24900,24900,24900,24900,0
|
|
20230926,094500,54362500,24900,24900,24900,24900,1
|
|
20230926,094400,54337600,24900,24900,24900,24900,0
|
|
20230926,094300,54337600,24900,24900,24900,24900,2
|
|
20230926,094200,54287800,25000,25000,25000,25000,1
|
|
20230926,094100,54262800,25000,25000,25000,25000,1
|
|
20230926,094000,54237800,24950,24950,24950,24950,1
|
|
20230926,093900,54212850,24900,24950,24950,24900,325
|
|
20230926,093800,46118600,24950,25000,25000,24950,80
|
|
20230926,093700,44122350,25000,25000,25000,25000,0
|
|
20230926,093600,44122350,25000,25000,25000,25000,0
|
|
20230926,093500,44122350,25000,25100,25100,25000,151
|
|
20230926,093400,40345350,25100,25100,25100,25100,0
|
|
20230926,093300,40345350,25100,25050,25100,25050,3
|
|
20230926,093200,40270100,25050,25050,25050,25050,0
|
|
20230926,093100,40270100,25050,25050,25050,25050,0
|
|
20230926,093000,40270100,25050,25050,25050,25050,5
|
|
20230926,092900,40144850,25050,25050,25050,25050,37
|
|
20230926,092800,39218000,25000,25000,25000,25000,0
|
|
20230926,092700,39218000,25000,25100,25100,25000,234
|
|
20230926,092600,33346350,25100,25100,25100,25100,0
|
|
20230926,092500,33346350,25100,25100,25100,25100,1
|
|
20230926,092400,33321250,25100,25100,25100,25100,0
|
|
20230926,092300,33321250,25100,25100,25100,25100,42
|
|
20230926,092200,32267050,25100,25100,25100,25100,0
|
|
20230926,092100,32267050,25100,25100,25100,25100,2
|
|
20230926,092000,32216850,25100,25100,25100,25100,7
|
|
20230926,091900,32041150,25100,25100,25100,25100,30
|
|
20230926,091800,31288150,25100,25100,25100,25100,41
|
|
20230926,091700,30259050,25100,25100,25100,25100,2
|
|
20230926,091600,30208850,25000,25100,25100,25000,58
|
|
20230926,091500,28758550,25100,25100,25100,25100,2
|
|
20230926,091400,28708350,25000,25000,25000,25000,0
|
|
20230926,091300,28708350,25000,25050,25050,25000,196
|
|
20230926,091200,23800600,25100,25100,25100,25100,0
|
|
20230926,091100,23800600,25100,25100,25100,25100,15
|
|
20230926,091000,23424100,25100,25150,25150,25100,48
|
|
20230926,090900,22217750,25100,25100,25100,25100,3
|
|
20230926,090800,22142450,25150,25150,25150,25150,0
|
|
20230926,090700,22142450,25150,25100,25150,25100,35
|
|
20230926,090600,21262450,25150,25100,25150,25100,225
|
|
20230926,090500,15613450,25100,25100,25100,25100,0
|
|
20230926,090400,15613450,25100,25050,25100,25050,132
|
|
20230926,090300,12300700,25000,25000,25000,25000,0
|
|
20230926,090200,12300700,25000,25000,25000,25000,0
|
|
20230926,090100,12300700,25000,25000,25000,25000,0
|
|
20230926,090000,12300700,25000,24900,25000,24900,494
|