699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,203600,338063000,24800,24800,24800,24800,301
|
|
20230927,203500,338063000,24800,24800,24800,24800,0
|
|
20230927,203400,338063000,24800,24800,24800,24800,0
|
|
20230927,203300,338063000,24800,24800,24800,24800,0
|
|
20230927,203200,338063000,24800,24800,24800,24800,0
|
|
20230927,203100,338063000,24800,24800,24800,24800,0
|
|
20230927,203000,338063000,24800,24800,24800,24800,0
|
|
20230927,202900,338063000,24800,24800,24800,24800,0
|
|
20230927,202800,338063000,24800,24800,24800,24800,0
|
|
20230927,202700,338063000,24800,24800,24800,24800,0
|
|
20230927,202600,338063000,24800,24800,24800,24800,0
|
|
20230927,202500,338063000,24800,24800,24800,24800,0
|
|
20230927,202400,338063000,24800,24800,24800,24800,0
|
|
20230927,202300,338063000,24800,24800,24800,24800,0
|
|
20230927,202200,338063000,24800,24800,24800,24800,0
|
|
20230927,202100,338063000,24800,24800,24800,24800,0
|
|
20230927,202000,338063000,24800,24800,24800,24800,0
|
|
20230927,201900,338063000,24800,24800,24800,24800,0
|
|
20230927,201800,338063000,24800,24800,24800,24800,0
|
|
20230927,201700,338063000,24800,24800,24800,24800,0
|
|
20230927,201600,338063000,24800,24800,24800,24800,0
|
|
20230927,201500,338063000,24800,24800,24800,24800,0
|
|
20230927,201400,338063000,24800,24800,24800,24800,0
|
|
20230927,201300,338063000,24800,24800,24800,24800,0
|
|
20230927,201200,338063000,24800,24800,24800,24800,0
|
|
20230927,201100,338063000,24800,24800,24800,24800,0
|
|
20230927,201000,338063000,24800,24800,24800,24800,0
|
|
20230927,200900,338063000,24800,24800,24800,24800,0
|
|
20230927,200800,338063000,24800,24800,24800,24800,0
|
|
20230927,200700,338063000,24800,24800,24800,24800,0
|
|
20230927,200600,338063000,24800,24800,24800,24800,301
|
|
20230927,200500,338063000,24800,24800,24800,24800,0
|
|
20230927,200400,338063000,24800,24800,24800,24800,0
|
|
20230927,200300,338063000,24800,24800,24800,24800,0
|
|
20230927,200200,338063000,24800,24800,24800,24800,0
|
|
20230927,200100,338063000,24800,24800,24800,24800,0
|
|
20230927,200000,338063000,24800,24800,24800,24800,0
|
|
20230927,195900,338063000,24800,24800,24800,24800,0
|
|
20230927,195800,338063000,24800,24800,24800,24800,0
|
|
20230927,195700,338063000,24800,24800,24800,24800,0
|
|
20230927,195600,338063000,24800,24800,24800,24800,0
|
|
20230927,195500,338063000,24800,24800,24800,24800,0
|
|
20230927,195400,338063000,24800,24800,24800,24800,0
|
|
20230927,195300,338063000,24800,24800,24800,24800,0
|
|
20230927,195200,338063000,24800,24800,24800,24800,0
|
|
20230927,195100,338063000,24800,24800,24800,24800,0
|
|
20230927,195000,338063000,24800,24800,24800,24800,0
|
|
20230927,194900,338063000,24800,24800,24800,24800,0
|
|
20230927,194800,338063000,24800,24800,24800,24800,0
|
|
20230927,194700,338063000,24800,24800,24800,24800,0
|
|
20230927,194600,338063000,24800,24800,24800,24800,0
|
|
20230927,194500,338063000,24800,24800,24800,24800,0
|
|
20230927,194400,338063000,24800,24800,24800,24800,0
|
|
20230927,194300,338063000,24800,24800,24800,24800,0
|
|
20230927,194200,338063000,24800,24800,24800,24800,0
|
|
20230927,194100,338063000,24800,24800,24800,24800,0
|
|
20230927,194000,338063000,24800,24800,24800,24800,0
|
|
20230927,193900,338063000,24800,24800,24800,24800,0
|
|
20230927,193800,338063000,24800,24800,24800,24800,0
|
|
20230927,193700,338063000,24800,24800,24800,24800,0
|
|
20230927,193600,338063000,24800,24800,24800,24800,301
|
|
20230927,193500,338063000,24800,24800,24800,24800,0
|
|
20230927,193400,338063000,24800,24800,24800,24800,0
|
|
20230927,193300,338063000,24800,24800,24800,24800,0
|
|
20230927,193200,338063000,24800,24800,24800,24800,0
|
|
20230927,193100,338063000,24800,24800,24800,24800,0
|
|
20230927,193000,338063000,24800,24800,24800,24800,0
|
|
20230927,192900,338063000,24800,24800,24800,24800,0
|
|
20230927,192800,338063000,24800,24800,24800,24800,0
|
|
20230927,192700,338063000,24800,24800,24800,24800,0
|
|
20230927,192600,338063000,24800,24800,24800,24800,0
|
|
20230927,192500,338063000,24800,24800,24800,24800,0
|
|
20230927,192400,338063000,24800,24800,24800,24800,0
|
|
20230927,192300,338063000,24800,24800,24800,24800,0
|
|
20230927,192200,338063000,24800,24800,24800,24800,0
|
|
20230927,192100,338063000,24800,24800,24800,24800,0
|
|
20230927,192000,338063000,24800,24800,24800,24800,0
|
|
20230927,191900,338063000,24800,24800,24800,24800,0
|
|
20230927,191800,338063000,24800,24800,24800,24800,0
|
|
20230927,191700,338063000,24800,24800,24800,24800,0
|
|
20230927,191600,338063000,24800,24800,24800,24800,0
|
|
20230927,191500,338063000,24800,24800,24800,24800,0
|
|
20230927,191400,338063000,24800,24800,24800,24800,0
|
|
20230927,191300,338063000,24800,24800,24800,24800,0
|
|
20230927,191200,338063000,24800,24800,24800,24800,0
|
|
20230927,191100,338063000,24800,24800,24800,24800,0
|
|
20230927,191000,338063000,24800,24800,24800,24800,0
|
|
20230927,190900,338063000,24800,24800,24800,24800,0
|
|
20230927,190800,338063000,24800,24800,24800,24800,0
|
|
20230927,190700,338063000,24800,24800,24800,24800,0
|
|
20230927,190600,338063000,24800,24800,24800,24800,301
|
|
20230927,190500,338063000,24800,24800,24800,24800,0
|
|
20230927,190400,338063000,24800,24800,24800,24800,0
|
|
20230927,190300,338063000,24800,24800,24800,24800,0
|
|
20230927,190200,338063000,24800,24800,24800,24800,0
|
|
20230927,190100,338063000,24800,24800,24800,24800,0
|
|
20230927,190000,338063000,24800,24800,24800,24800,0
|
|
20230927,185900,338063000,24800,24800,24800,24800,0
|
|
20230927,185800,338063000,24800,24800,24800,24800,0
|
|
20230927,185700,338063000,24800,24800,24800,24800,0
|
|
20230927,185600,338063000,24800,24800,24800,24800,0
|
|
20230927,185500,338063000,24800,24800,24800,24800,0
|
|
20230927,185400,338063000,24800,24800,24800,24800,0
|
|
20230927,185300,338063000,24800,24800,24800,24800,0
|
|
20230927,185200,338063000,24800,24800,24800,24800,0
|
|
20230927,185100,338063000,24800,24800,24800,24800,0
|
|
20230927,185000,338063000,24800,24800,24800,24800,0
|
|
20230927,184900,338063000,24800,24800,24800,24800,0
|
|
20230927,184800,338063000,24800,24800,24800,24800,0
|
|
20230927,184700,338063000,24800,24800,24800,24800,0
|
|
20230927,184600,338063000,24800,24800,24800,24800,0
|
|
20230927,184500,338063000,24800,24800,24800,24800,0
|
|
20230927,184400,338063000,24800,24800,24800,24800,0
|
|
20230927,184300,338063000,24800,24800,24800,24800,0
|
|
20230927,184200,338063000,24800,24800,24800,24800,0
|
|
20230927,184100,338063000,24800,24800,24800,24800,0
|
|
20230927,184000,338063000,24800,24800,24800,24800,0
|
|
20230927,183900,338063000,24800,24800,24800,24800,0
|
|
20230927,183800,338063000,24800,24800,24800,24800,0
|
|
20230927,183700,338063000,24800,24800,24800,24800,0
|
|
20230927,183600,338063000,24800,24800,24800,24800,301
|
|
20230927,183500,338063000,24800,24800,24800,24800,0
|
|
20230927,183400,338063000,24800,24800,24800,24800,0
|
|
20230927,183300,338063000,24800,24800,24800,24800,0
|
|
20230927,183200,338063000,24800,24800,24800,24800,0
|
|
20230927,183100,338063000,24800,24800,24800,24800,0
|
|
20230927,183000,338063000,24800,24800,24800,24800,0
|
|
20230927,182900,338063000,24800,24800,24800,24800,0
|
|
20230927,182800,338063000,24800,24800,24800,24800,0
|
|
20230927,182700,338063000,24800,24800,24800,24800,0
|
|
20230927,182600,338063000,24800,24800,24800,24800,0
|
|
20230927,182500,338063000,24800,24800,24800,24800,0
|
|
20230927,182400,338063000,24800,24800,24800,24800,0
|
|
20230927,182300,338063000,24800,24800,24800,24800,0
|
|
20230927,182200,338063000,24800,24800,24800,24800,0
|
|
20230927,182100,338063000,24800,24800,24800,24800,0
|
|
20230927,182000,338063000,24800,24800,24800,24800,0
|
|
20230927,181900,338063000,24800,24800,24800,24800,0
|
|
20230927,181800,338063000,24800,24800,24800,24800,0
|
|
20230927,181700,338063000,24800,24800,24800,24800,0
|
|
20230927,181600,338063000,24800,24800,24800,24800,0
|
|
20230927,181500,338063000,24800,24800,24800,24800,0
|
|
20230927,181400,338063000,24800,24800,24800,24800,0
|
|
20230927,181300,338063000,24800,24800,24800,24800,0
|
|
20230927,181200,338063000,24800,24800,24800,24800,0
|
|
20230927,181100,338063000,24800,24800,24800,24800,0
|
|
20230927,181000,338063000,24800,24800,24800,24800,0
|
|
20230927,180900,338063000,24800,24800,24800,24800,0
|
|
20230927,180800,338063000,24800,24800,24800,24800,0
|
|
20230927,180700,338063000,24800,24800,24800,24800,0
|
|
20230927,180600,338063000,24800,24800,24800,24800,301
|
|
20230927,180500,338063000,24800,24800,24800,24800,0
|
|
20230927,180400,338063000,24800,24800,24800,24800,0
|
|
20230927,180300,338063000,24800,24800,24800,24800,0
|
|
20230927,180200,338063000,24800,24800,24800,24800,0
|
|
20230927,180100,338063000,24800,24800,24800,24800,0
|
|
20230927,180000,338063000,24800,24800,24800,24800,0
|
|
20230927,175900,338063000,24800,24800,24800,24800,0
|
|
20230927,175800,338063000,24800,24800,24800,24800,0
|
|
20230927,175700,338063000,24800,24800,24800,24800,0
|
|
20230927,175600,338063000,24800,24800,24800,24800,0
|
|
20230927,175500,338063000,24800,24800,24800,24800,0
|
|
20230927,175400,338063000,24800,24800,24800,24800,0
|
|
20230927,175300,338063000,24800,24800,24800,24800,0
|
|
20230927,175200,338063000,24800,24800,24800,24800,0
|
|
20230927,175100,338063000,24800,24800,24800,24800,0
|
|
20230927,175000,338063000,24800,24800,24800,24800,0
|
|
20230927,174900,338063000,24800,24800,24800,24800,0
|
|
20230927,174800,338063000,24800,24800,24800,24800,0
|
|
20230927,174700,338063000,24800,24800,24800,24800,0
|
|
20230927,174600,338063000,24800,24800,24800,24800,0
|
|
20230927,174500,338063000,24800,24800,24800,24800,0
|
|
20230927,174400,338063000,24800,24800,24800,24800,0
|
|
20230927,174300,338063000,24800,24800,24800,24800,0
|
|
20230927,174200,338063000,24800,24800,24800,24800,0
|
|
20230927,174100,338063000,24800,24800,24800,24800,0
|
|
20230927,174000,338063000,24800,24800,24800,24800,0
|
|
20230927,173900,338063000,24800,24800,24800,24800,0
|
|
20230927,173800,338063000,24800,24800,24800,24800,0
|
|
20230927,173700,338063000,24800,24800,24800,24800,0
|
|
20230927,173600,338063000,24800,24800,24800,24800,301
|
|
20230927,173500,338063000,24800,24800,24800,24800,0
|
|
20230927,173400,338063000,24800,24800,24800,24800,0
|
|
20230927,173300,338063000,24800,24800,24800,24800,0
|
|
20230927,173200,338063000,24800,24800,24800,24800,0
|
|
20230927,173100,338063000,24800,24800,24800,24800,0
|
|
20230927,173000,338063000,24800,24800,24800,24800,0
|
|
20230927,172900,338063000,24800,24800,24800,24800,0
|
|
20230927,172800,338063000,24800,24800,24800,24800,0
|
|
20230927,172700,338063000,24800,24800,24800,24800,0
|
|
20230927,172600,338063000,24800,24800,24800,24800,0
|
|
20230927,172500,338063000,24800,24800,24800,24800,0
|
|
20230927,172400,338063000,24800,24800,24800,24800,0
|
|
20230927,172300,338063000,24800,24800,24800,24800,0
|
|
20230927,172200,338063000,24800,24800,24800,24800,0
|
|
20230927,172100,338063000,24800,24800,24800,24800,0
|
|
20230927,172000,338063000,24800,24800,24800,24800,0
|
|
20230927,171900,338063000,24800,24800,24800,24800,0
|
|
20230927,171800,338063000,24800,24800,24800,24800,0
|
|
20230927,171700,338063000,24800,24800,24800,24800,0
|
|
20230927,171600,338063000,24800,24800,24800,24800,0
|
|
20230927,171500,338063000,24800,24800,24800,24800,0
|
|
20230927,171400,338063000,24800,24800,24800,24800,0
|
|
20230927,171300,338063000,24800,24800,24800,24800,0
|
|
20230927,171200,338063000,24800,24800,24800,24800,0
|
|
20230927,171100,338063000,24800,24800,24800,24800,0
|
|
20230927,171000,338063000,24800,24800,24800,24800,0
|
|
20230927,170900,338063000,24800,24800,24800,24800,0
|
|
20230927,170800,338063000,24800,24800,24800,24800,0
|
|
20230927,170700,338063000,24800,24800,24800,24800,0
|
|
20230927,170600,338063000,24800,24800,24800,24800,301
|
|
20230927,170500,338063000,24800,24800,24800,24800,0
|
|
20230927,170400,338063000,24800,24800,24800,24800,0
|
|
20230927,170300,338063000,24800,24800,24800,24800,0
|
|
20230927,170200,338063000,24800,24800,24800,24800,0
|
|
20230927,170100,338063000,24800,24800,24800,24800,0
|
|
20230927,170000,338063000,24800,24800,24800,24800,0
|
|
20230927,165900,338063000,24800,24800,24800,24800,0
|
|
20230927,165800,338063000,24800,24800,24800,24800,0
|
|
20230927,165700,338063000,24800,24800,24800,24800,0
|
|
20230927,165600,338063000,24800,24800,24800,24800,0
|
|
20230927,165500,338063000,24800,24800,24800,24800,0
|
|
20230927,165400,338063000,24800,24800,24800,24800,0
|
|
20230927,165300,338063000,24800,24800,24800,24800,0
|
|
20230927,165200,338063000,24800,24800,24800,24800,0
|
|
20230927,165100,338063000,24800,24800,24800,24800,0
|
|
20230927,165000,338063000,24800,24800,24800,24800,0
|
|
20230927,164900,338063000,24800,24800,24800,24800,0
|
|
20230927,164800,338063000,24800,24800,24800,24800,0
|
|
20230927,164700,338063000,24800,24800,24800,24800,0
|
|
20230927,164600,338063000,24800,24800,24800,24800,0
|
|
20230927,164500,338063000,24800,24800,24800,24800,0
|
|
20230927,164400,338063000,24800,24800,24800,24800,0
|
|
20230927,164300,338063000,24800,24800,24800,24800,0
|
|
20230927,164200,338063000,24800,24800,24800,24800,0
|
|
20230927,164100,338063000,24800,24800,24800,24800,0
|
|
20230927,164000,338063000,24800,24800,24800,24800,0
|
|
20230927,163900,338063000,24800,24800,24800,24800,0
|
|
20230927,163800,338063000,24800,24800,24800,24800,0
|
|
20230927,163700,338063000,24800,24800,24800,24800,0
|
|
20230927,163600,338063000,24800,24800,24800,24800,301
|
|
20230927,163500,338063000,24800,24800,24800,24800,0
|
|
20230927,163400,338063000,24800,24800,24800,24800,0
|
|
20230927,163300,338063000,24800,24800,24800,24800,0
|
|
20230927,163200,338063000,24800,24800,24800,24800,0
|
|
20230927,163100,338063000,24800,24800,24800,24800,0
|
|
20230927,163000,338063000,24800,24800,24800,24800,0
|
|
20230927,162900,338063000,24800,24800,24800,24800,0
|
|
20230927,162800,338063000,24800,24800,24800,24800,0
|
|
20230927,162700,338063000,24800,24800,24800,24800,0
|
|
20230927,162600,338063000,24800,24800,24800,24800,0
|
|
20230927,162500,338063000,24800,24800,24800,24800,0
|
|
20230927,162400,338063000,24800,24800,24800,24800,0
|
|
20230927,162300,338063000,24800,24800,24800,24800,0
|
|
20230927,162200,338063000,24800,24800,24800,24800,0
|
|
20230927,162100,338063000,24800,24800,24800,24800,0
|
|
20230927,162000,338063000,24800,24800,24800,24800,0
|
|
20230927,161900,338063000,24800,24800,24800,24800,0
|
|
20230927,161800,338063000,24800,24800,24800,24800,0
|
|
20230927,161700,338063000,24800,24800,24800,24800,0
|
|
20230927,161600,338063000,24800,24800,24800,24800,0
|
|
20230927,161500,338063000,24800,24800,24800,24800,0
|
|
20230927,161400,338063000,24800,24800,24800,24800,0
|
|
20230927,161300,338063000,24800,24800,24800,24800,0
|
|
20230927,161200,338063000,24800,24800,24800,24800,0
|
|
20230927,161100,338063000,24800,24800,24800,24800,0
|
|
20230927,161000,338063000,24800,24800,24800,24800,0
|
|
20230927,160900,338063000,24800,24800,24800,24800,0
|
|
20230927,160800,338063000,24800,24800,24800,24800,0
|
|
20230927,160700,338063000,24800,24800,24800,24800,0
|
|
20230927,160600,338063000,24800,24800,24800,24800,301
|
|
20230927,160500,338063000,24800,24800,24800,24800,0
|
|
20230927,160400,338063000,24800,24800,24800,24800,0
|
|
20230927,160300,338063000,24800,24800,24800,24800,0
|
|
20230927,160200,338063000,24800,24800,24800,24800,0
|
|
20230927,160100,338063000,24800,24800,24800,24800,0
|
|
20230927,160000,338063000,24800,24800,24800,24800,0
|
|
20230927,155900,338063000,24800,24800,24800,24800,0
|
|
20230927,155800,338063000,24800,24800,24800,24800,0
|
|
20230927,155700,338063000,24800,24800,24800,24800,0
|
|
20230927,155600,338063000,24800,24800,24800,24800,0
|
|
20230927,155500,338063000,24800,24800,24800,24800,0
|
|
20230927,155400,338063000,24800,24800,24800,24800,0
|
|
20230927,155300,338063000,24800,24800,24800,24800,0
|
|
20230927,155200,338063000,24800,24800,24800,24800,0
|
|
20230927,155100,338063000,24800,24800,24800,24800,0
|
|
20230927,155000,338063000,24800,24800,24800,24800,0
|
|
20230927,154900,338063000,24800,24800,24800,24800,0
|
|
20230927,154800,338063000,24800,24800,24800,24800,0
|
|
20230927,154700,338063000,24800,24800,24800,24800,0
|
|
20230927,154600,338063000,24800,24800,24800,24800,0
|
|
20230927,154500,338063000,24800,24800,24800,24800,0
|
|
20230927,154400,338063000,24800,24800,24800,24800,0
|
|
20230927,154300,338063000,24800,24800,24800,24800,0
|
|
20230927,154200,338063000,24800,24800,24800,24800,0
|
|
20230927,154100,338063000,24800,24800,24800,24800,0
|
|
20230927,154000,338063000,24800,24800,24800,24800,0
|
|
20230927,153900,338063000,24800,24800,24800,24800,0
|
|
20230927,153800,338063000,24800,24800,24800,24800,0
|
|
20230927,153700,338063000,24800,24800,24800,24800,0
|
|
20230927,153600,338063000,24800,24800,24800,24800,301
|
|
20230927,153500,338063000,24800,24800,24800,24800,0
|
|
20230927,153400,338063000,24800,24800,24800,24800,0
|
|
20230927,153300,338063000,24800,24800,24800,24800,0
|
|
20230927,153200,338063000,24800,24800,24800,24800,0
|
|
20230927,153100,338063000,24800,24800,24800,24800,0
|
|
20230927,153000,338063000,24800,24800,24800,24800,301
|
|
20230927,152900,330598200,24800,24800,24800,24800,0
|
|
20230927,152800,330598200,24800,24800,24800,24800,0
|
|
20230927,152700,330598200,24800,24800,24800,24800,0
|
|
20230927,152600,330598200,24800,24800,24800,24800,0
|
|
20230927,152500,330598200,24800,24800,24800,24800,0
|
|
20230927,152400,330598200,24800,24800,24800,24800,0
|
|
20230927,152300,330598200,24800,24800,24800,24800,0
|
|
20230927,152200,330598200,24800,24800,24800,24800,0
|
|
20230927,152100,330598200,24800,24800,24800,24800,0
|
|
20230927,152000,330598200,24800,24800,24800,24800,0
|
|
20230927,151900,330598200,24800,24800,24800,24800,34
|
|
20230927,151800,329755000,24750,24800,24800,24750,32
|
|
20230927,151700,328962900,24800,24750,24800,24750,101
|
|
20230927,151600,326463100,24800,24800,24800,24800,29
|
|
20230927,151500,325743900,24800,24800,24800,24800,0
|
|
20230927,151400,325743900,24800,24800,24800,24800,3
|
|
20230927,151300,325669500,24800,24750,24800,24750,3
|
|
20230927,151200,325595150,24800,24800,24800,24800,0
|
|
20230927,151100,325595150,24800,24800,24800,24800,0
|
|
20230927,151000,325595150,24800,24800,24800,24800,0
|
|
20230927,150900,325595150,24800,24800,24800,24800,30
|
|
20230927,150800,324851150,24700,24700,24700,24700,0
|
|
20230927,150700,324851150,24700,24700,24700,24700,10
|
|
20230927,150600,324604150,24800,24800,24800,24800,1
|
|
20230927,150500,324579350,24800,24800,24800,24800,0
|
|
20230927,150400,324579350,24800,24750,24800,24750,63
|
|
20230927,150300,323018000,24800,24800,24800,24800,0
|
|
20230927,150200,323018000,24800,24800,24800,24800,0
|
|
20230927,150100,323018000,24800,24800,24800,24800,0
|
|
20230927,150000,323018000,24800,24800,24800,24800,0
|
|
20230927,145900,323018000,24800,24800,24800,24800,26
|
|
20230927,145800,322373200,24800,24750,24800,24750,13
|
|
20230927,145700,322051350,24750,24750,24800,24750,165
|
|
20230927,145600,317967550,24750,24750,24750,24750,0
|
|
20230927,145500,317967550,24750,24750,24750,24750,0
|
|
20230927,145400,317967550,24750,24750,24750,24750,69
|
|
20230927,145300,316259800,24750,24750,24750,24750,25
|
|
20230927,145200,315641050,24750,24750,24750,24750,0
|
|
20230927,145100,315641050,24750,24750,24750,24750,0
|
|
20230927,145000,315641050,24750,24750,24750,24750,0
|
|
20230927,144900,315641050,24750,24750,24750,24750,1
|
|
20230927,144800,315616300,24750,24750,24750,24750,0
|
|
20230927,144700,315616300,24750,24750,24750,24750,1
|
|
20230927,144600,315591550,24700,24700,24700,24700,4
|
|
20230927,144500,315492750,24700,24700,24700,24700,0
|
|
20230927,144400,315492750,24700,24700,24700,24700,0
|
|
20230927,144300,315492750,24700,24700,24700,24700,0
|
|
20230927,144200,315492750,24700,24700,24700,24700,40
|
|
20230927,144100,314504750,24700,24700,24700,24700,51
|
|
20230927,144000,313245050,24700,24700,24700,24700,60
|
|
20230927,143900,311763050,24700,24700,24700,24700,130
|
|
20230927,143800,308552050,24700,24700,24700,24700,0
|
|
20230927,143700,308552050,24700,24700,24700,24700,0
|
|
20230927,143600,308552050,24700,24700,24700,24700,0
|
|
20230927,143500,308552050,24700,24700,24700,24700,3
|
|
20230927,143400,308477950,24650,24650,24650,24650,0
|
|
20230927,143300,308477950,24650,24650,24650,24650,0
|
|
20230927,143200,308477950,24650,24650,24650,24650,0
|
|
20230927,143100,308477950,24650,24650,24650,24650,71
|
|
20230927,143000,306727800,24650,24650,24650,24650,1
|
|
20230927,142900,306703150,24600,24600,24600,24600,0
|
|
20230927,142800,306703150,24600,24600,24600,24600,0
|
|
20230927,142700,306703150,24600,24600,24600,24600,0
|
|
20230927,142600,306703150,24600,24600,24600,24600,15
|
|
20230927,142500,306334150,24650,24650,24650,24650,0
|
|
20230927,142400,306334150,24650,24650,24650,24650,0
|
|
20230927,142300,306334150,24650,24650,24650,24650,3
|
|
20230927,142200,306260200,24650,24650,24650,24650,0
|
|
20230927,142100,306260200,24650,24650,24650,24650,40
|
|
20230927,142000,305274200,24650,24650,24650,24650,0
|
|
20230927,141900,305274200,24650,24650,24650,24650,19
|
|
20230927,141800,304805850,24650,24650,24650,24650,0
|
|
20230927,141700,304805850,24650,24650,24650,24650,243
|
|
20230927,141600,298815900,24700,24700,24700,24700,0
|
|
20230927,141500,298815900,24700,24700,24700,24700,0
|
|
20230927,141400,298815900,24700,24700,24700,24700,0
|
|
20230927,141300,298815900,24700,24700,24700,24700,0
|
|
20230927,141200,298815900,24700,24700,24700,24700,0
|
|
20230927,141100,298815900,24700,24700,24700,24700,5
|
|
20230927,141000,298692400,24650,24650,24650,24650,18
|
|
20230927,140900,298248700,24650,24650,24650,24650,0
|
|
20230927,140800,298248700,24650,24650,24650,24650,0
|
|
20230927,140700,298248700,24650,24650,24650,24650,13
|
|
20230927,140600,297928250,24700,24700,24700,24700,32
|
|
20230927,140500,297137850,24650,24650,24650,24650,1
|
|
20230927,140400,297113200,24700,24700,24700,24700,0
|
|
20230927,140300,297113200,24700,24700,24700,24700,0
|
|
20230927,140200,297113200,24700,24700,24700,24700,0
|
|
20230927,140100,297113200,24700,24650,24700,24650,407
|
|
20230927,140000,287080550,24650,24650,24650,24650,0
|
|
20230927,135900,287080550,24650,24650,24650,24650,10
|
|
20230927,135800,286834050,24650,24650,24650,24650,0
|
|
20230927,135700,286834050,24650,24650,24650,24650,0
|
|
20230927,135600,286834050,24650,24600,24650,24600,51
|
|
20230927,135500,285579400,24600,24600,24600,24600,0
|
|
20230927,135400,285579400,24600,24600,24600,24600,153
|
|
20230927,135300,281815600,24600,24600,24600,24600,0
|
|
20230927,135200,281815600,24600,24600,24600,24600,0
|
|
20230927,135100,281815600,24600,24600,24600,24600,0
|
|
20230927,135000,281815600,24600,24600,24600,24600,0
|
|
20230927,134900,281815600,24600,24600,24600,24600,50
|
|
20230927,134800,280585600,24600,24600,24600,24600,2
|
|
20230927,134700,280536400,24600,24600,24600,24600,0
|
|
20230927,134600,280536400,24600,24600,24600,24600,1
|
|
20230927,134500,280511800,24600,24600,24600,24600,0
|
|
20230927,134400,280511800,24600,24600,24600,24600,1
|
|
20230927,134300,280487200,24550,24550,24550,24550,0
|
|
20230927,134200,280487200,24550,24550,24550,24550,5
|
|
20230927,134100,280364450,24550,24550,24550,24550,0
|
|
20230927,134000,280364450,24550,24550,24550,24550,45
|
|
20230927,133900,279259700,24550,24550,24550,24550,0
|
|
20230927,133800,279259700,24550,24550,24550,24550,0
|
|
20230927,133700,279259700,24550,24550,24550,24550,0
|
|
20230927,133600,279259700,24550,24550,24550,24550,0
|
|
20230927,133500,279259700,24550,24550,24550,24550,70
|
|
20230927,133400,277541200,24550,24550,24550,24550,0
|
|
20230927,133300,277541200,24550,24550,24550,24550,0
|
|
20230927,133200,277541200,24550,24550,24550,24550,0
|
|
20230927,133100,277541200,24550,24550,24550,24550,0
|
|
20230927,133000,277541200,24550,24550,24550,24550,207
|
|
20230927,132900,272459350,24450,24450,24450,24450,0
|
|
20230927,132800,272459350,24450,24450,24450,24450,17
|
|
20230927,132700,272043700,24450,24450,24450,24450,0
|
|
20230927,132600,272043700,24450,24450,24450,24450,0
|
|
20230927,132500,272043700,24450,24450,24450,24450,110
|
|
20230927,132400,269354200,24450,24450,24450,24450,0
|
|
20230927,132300,269354200,24450,24500,24500,24450,901
|
|
20230927,132200,247301700,24550,24550,24550,24550,48
|
|
20230927,132100,246123300,24600,24600,24600,24600,0
|
|
20230927,132000,246123300,24600,24600,24600,24600,0
|
|
20230927,131900,246123300,24600,24600,24600,24600,0
|
|
20230927,131800,246123300,24600,24600,24600,24600,0
|
|
20230927,131700,246123300,24600,24600,24600,24600,0
|
|
20230927,131600,246123300,24600,24600,24600,24600,1
|
|
20230927,131500,246098700,24550,24550,24550,24550,0
|
|
20230927,131400,246098700,24550,24500,24550,24500,38
|
|
20230927,131300,245166850,24500,24500,24500,24500,351
|
|
20230927,131200,236567350,24500,24500,24500,24500,30
|
|
20230927,131100,235832350,24500,24500,24500,24500,423
|
|
20230927,131000,225468850,24500,24500,24500,24500,50
|
|
20230927,130900,224243850,24500,24500,24500,24500,0
|
|
20230927,130800,224243850,24500,24500,24500,24500,47
|
|
20230927,130700,223092350,24450,24500,24500,24450,112
|
|
20230927,130600,220353850,24450,24450,24450,24450,0
|
|
20230927,130500,220353850,24450,24450,24450,24450,2
|
|
20230927,130400,220304950,24500,24500,24500,24500,0
|
|
20230927,130300,220304950,24500,24500,24500,24500,52
|
|
20230927,130200,219030950,24500,24500,24500,24500,0
|
|
20230927,130100,219030950,24500,24500,24500,24500,0
|
|
20230927,130000,219030950,24500,24500,24500,24500,0
|
|
20230927,125900,219030950,24500,24500,24500,24500,0
|
|
20230927,125800,219030950,24500,24500,24500,24500,5
|
|
20230927,125700,218908450,24450,24450,24450,24450,0
|
|
20230927,125600,218908450,24450,24450,24450,24450,0
|
|
20230927,125500,218908450,24450,24450,24450,24450,0
|
|
20230927,125400,218908450,24450,24450,24450,24450,0
|
|
20230927,125300,218908450,24450,24450,24450,24450,0
|
|
20230927,125200,218908450,24450,24450,24450,24450,0
|
|
20230927,125100,218908450,24450,24450,24450,24450,0
|
|
20230927,125000,218908450,24450,24450,24450,24450,0
|
|
20230927,124900,218908450,24450,24450,24450,24450,0
|
|
20230927,124800,218908450,24450,24450,24450,24450,0
|
|
20230927,124700,218908450,24450,24450,24450,24450,0
|
|
20230927,124600,218908450,24450,24450,24450,24450,0
|
|
20230927,124500,218908450,24450,24450,24450,24450,11
|
|
20230927,124400,218639500,24450,24450,24450,24450,0
|
|
20230927,124300,218639500,24450,24450,24450,24450,0
|
|
20230927,124200,218639500,24450,24450,24450,24450,0
|
|
20230927,124100,218639500,24450,24450,24450,24450,0
|
|
20230927,124000,218639500,24450,24450,24450,24450,0
|
|
20230927,123900,218639500,24450,24450,24450,24450,0
|
|
20230927,123800,218639500,24450,24450,24450,24450,0
|
|
20230927,123700,218639500,24450,24450,24450,24450,0
|
|
20230927,123600,218639500,24450,24500,24500,24450,408
|
|
20230927,123500,208663650,24500,24500,24500,24500,6
|
|
20230927,123400,208516650,24500,24500,24500,24500,1
|
|
20230927,123300,208492150,24500,24500,24500,24500,39
|
|
20230927,123200,207536650,24500,24500,24500,24500,1
|
|
20230927,123100,207512150,24500,24500,24500,24500,0
|
|
20230927,123000,207512150,24500,24500,24500,24500,0
|
|
20230927,122900,207512150,24500,24500,24500,24500,0
|
|
20230927,122800,207512150,24500,24500,24500,24500,0
|
|
20230927,122700,207512150,24500,24500,24500,24500,57
|
|
20230927,122600,206115650,24500,24500,24500,24500,29
|
|
20230927,122500,205405150,24550,24550,24550,24550,0
|
|
20230927,122400,205405150,24550,24550,24550,24550,0
|
|
20230927,122300,205405150,24550,24550,24550,24550,1
|
|
20230927,122200,205380600,24500,24500,24500,24500,0
|
|
20230927,122100,205380600,24500,24500,24500,24500,0
|
|
20230927,122000,205380600,24500,24500,24500,24500,0
|
|
20230927,121900,205380600,24500,24550,24550,24500,18
|
|
20230927,121800,204939550,24500,24500,24500,24500,0
|
|
20230927,121700,204939550,24500,24500,24500,24500,169
|
|
20230927,121600,200799050,24500,24500,24500,24500,0
|
|
20230927,121500,200799050,24500,24500,24500,24500,10
|
|
20230927,121400,200554050,24450,24450,24450,24450,0
|
|
20230927,121300,200554050,24450,24450,24450,24450,0
|
|
20230927,121200,200554050,24450,24450,24450,24450,0
|
|
20230927,121100,200554050,24450,24450,24450,24450,0
|
|
20230927,121000,200554050,24450,24450,24450,24450,0
|
|
20230927,120900,200554050,24450,24450,24450,24450,0
|
|
20230927,120800,200554050,24450,24450,24450,24450,0
|
|
20230927,120700,200554050,24450,24450,24450,24450,0
|
|
20230927,120600,200554050,24450,24500,24500,24450,631
|
|
20230927,120500,185122300,24500,24500,24500,24500,0
|
|
20230927,120400,185122300,24500,24500,24500,24500,0
|
|
20230927,120300,185122300,24500,24500,24500,24500,9
|
|
20230927,120200,184901800,24500,24500,24500,24500,1
|
|
20230927,120100,184877300,24500,24500,24500,24500,0
|
|
20230927,120000,184877300,24500,24500,24500,24500,10
|
|
20230927,115900,184632300,24500,24500,24500,24500,0
|
|
20230927,115800,184632300,24500,24500,24500,24500,0
|
|
20230927,115700,184632300,24500,24500,24500,24500,0
|
|
20230927,115600,184632300,24500,24600,24600,24500,1274
|
|
20230927,115500,153378050,24550,24550,24550,24550,1
|
|
20230927,115400,153353500,24600,24600,24600,24600,93
|
|
20230927,115300,151065700,24600,24600,24600,24600,149
|
|
20230927,115200,147400300,24550,24550,24550,24550,0
|
|
20230927,115100,147400300,24550,24550,24550,24550,0
|
|
20230927,115000,147400300,24550,24600,24600,24550,700
|
|
20230927,114900,130204050,24600,24600,24600,24600,0
|
|
20230927,114800,130204050,24600,24600,24600,24600,0
|
|
20230927,114700,130204050,24600,24600,24600,24600,0
|
|
20230927,114600,130204050,24600,24600,24600,24600,0
|
|
20230927,114500,130204050,24600,24600,24600,24600,0
|
|
20230927,114400,130204050,24600,24600,24600,24600,0
|
|
20230927,114300,130204050,24600,24600,24600,24600,42
|
|
20230927,114200,129170850,24600,24600,24600,24600,0
|
|
20230927,114100,129170850,24600,24600,24600,24600,0
|
|
20230927,114000,129170850,24600,24600,24600,24600,0
|
|
20230927,113900,129170850,24600,24600,24600,24600,0
|
|
20230927,113800,129170850,24600,24600,24600,24600,0
|
|
20230927,113700,129170850,24600,24600,24600,24600,0
|
|
20230927,113600,129170850,24600,24600,24600,24600,0
|
|
20230927,113500,129170850,24600,24600,24600,24600,0
|
|
20230927,113400,129170850,24600,24600,24600,24600,0
|
|
20230927,113300,129170850,24600,24600,24600,24600,150
|
|
20230927,113200,125480850,24700,24700,24700,24700,0
|
|
20230927,113100,125480850,24700,24700,24700,24700,0
|
|
20230927,113000,125480850,24700,24700,24700,24700,0
|
|
20230927,112900,125480850,24700,24700,24700,24700,0
|
|
20230927,112800,125480850,24700,24700,24700,24700,0
|
|
20230927,112700,125480850,24700,24700,24700,24700,0
|
|
20230927,112600,125480850,24700,24700,24700,24700,0
|
|
20230927,112500,125480850,24700,24700,24700,24700,0
|
|
20230927,112400,125480850,24700,24700,24700,24700,0
|
|
20230927,112300,125480850,24700,24700,24700,24700,0
|
|
20230927,112200,125480850,24700,24700,24700,24700,0
|
|
20230927,112100,125480850,24700,24700,24700,24700,0
|
|
20230927,112000,125480850,24700,24700,24700,24700,0
|
|
20230927,111900,125480850,24700,24700,24700,24700,0
|
|
20230927,111800,125480850,24700,24700,24700,24700,1
|
|
20230927,111700,125456150,24650,24650,24650,24650,0
|
|
20230927,111600,125456150,24650,24700,24700,24650,52
|
|
20230927,111500,124174300,24700,24700,24700,24700,0
|
|
20230927,111400,124174300,24700,24700,24700,24700,1
|
|
20230927,111300,124149600,24700,24700,24700,24700,0
|
|
20230927,111200,124149600,24700,24700,24700,24700,1
|
|
20230927,111100,124124900,24650,24650,24650,24650,0
|
|
20230927,111000,124124900,24650,24650,24650,24650,6
|
|
20230927,110900,123977000,24650,24650,24650,24650,0
|
|
20230927,110800,123977000,24650,24650,24650,24650,0
|
|
20230927,110700,123977000,24650,24650,24650,24650,0
|
|
20230927,110600,123977000,24650,24650,24650,24650,20
|
|
20230927,110500,123484000,24650,24650,24650,24650,0
|
|
20230927,110400,123484000,24650,24650,24650,24650,0
|
|
20230927,110300,123484000,24650,24650,24650,24650,0
|
|
20230927,110200,123484000,24650,24650,24650,24650,0
|
|
20230927,110100,123484000,24650,24650,24650,24650,0
|
|
20230927,110000,123484000,24650,24650,24650,24650,0
|
|
20230927,105900,123484000,24650,24650,24650,24650,0
|
|
20230927,105800,123484000,24650,24650,24650,24650,0
|
|
20230927,105700,123484000,24650,24600,24650,24600,7
|
|
20230927,105600,123311750,24600,24600,24600,24600,0
|
|
20230927,105500,123311750,24600,24600,24600,24600,74
|
|
20230927,105400,121491350,24600,24600,24700,24600,209
|
|
20230927,105300,116347950,24650,24700,24700,24650,84
|
|
20230927,105200,114277300,24650,24650,24650,24650,2
|
|
20230927,105100,114228000,24700,24700,24700,24700,22
|
|
20230927,105000,113684600,24750,24750,24750,24750,0
|
|
20230927,104900,113684600,24750,24750,24750,24750,0
|
|
20230927,104800,113684600,24750,24750,24750,24750,0
|
|
20230927,104700,113684600,24750,24750,24750,24750,0
|
|
20230927,104600,113684600,24750,24750,24750,24750,0
|
|
20230927,104500,113684600,24750,24750,24750,24750,35
|
|
20230927,104400,112818350,24750,24750,24750,24750,0
|
|
20230927,104300,112818350,24750,24750,24750,24750,0
|
|
20230927,104200,112818350,24750,24750,24750,24750,95
|
|
20230927,104100,110467100,24750,24750,24750,24750,17
|
|
20230927,104000,110046350,24800,24800,24800,24800,10
|
|
20230927,103900,109798350,24800,24800,24800,24800,30
|
|
20230927,103800,109054350,24800,24800,24800,24800,0
|
|
20230927,103700,109054350,24800,24800,24800,24800,1
|
|
20230927,103600,109029550,24750,24750,24750,24750,185
|
|
20230927,103500,104450800,24800,24800,24800,24800,95
|
|
20230927,103400,102094800,24800,24800,24800,24800,38
|
|
20230927,103300,101152400,24800,24800,24800,24800,1
|
|
20230927,103200,101127600,24750,24750,24750,24750,0
|
|
20230927,103100,101127600,24750,24750,24750,24750,33
|
|
20230927,103000,100310850,24750,24750,24750,24750,0
|
|
20230927,102900,100310850,24750,24750,24750,24750,34
|
|
20230927,102800,99469350,24700,24700,24700,24700,0
|
|
20230927,102700,99469350,24700,24700,24700,24700,0
|
|
20230927,102600,99469350,24700,24700,24700,24700,347
|
|
20230927,102500,90898450,24700,24700,24700,24700,0
|
|
20230927,102400,90898450,24700,24700,24700,24700,0
|
|
20230927,102300,90898450,24700,24700,24700,24700,29
|
|
20230927,102200,90182150,24700,24700,24700,24700,0
|
|
20230927,102100,90182150,24700,24700,24700,24700,40
|
|
20230927,102000,89194150,24700,24700,24700,24700,37
|
|
20230927,101900,88280250,24700,24700,24700,24700,0
|
|
20230927,101800,88280250,24700,24650,24700,24650,29
|
|
20230927,101700,87564050,24700,24700,24700,24700,0
|
|
20230927,101600,87564050,24700,24700,24700,24700,0
|
|
20230927,101500,87564050,24700,24700,24700,24700,40
|
|
20230927,101400,86576050,24650,24650,24650,24650,0
|
|
20230927,101300,86576050,24650,24650,24650,24650,0
|
|
20230927,101200,86576050,24650,24600,24650,24600,38
|
|
20230927,101100,85639400,24650,24650,24650,24650,0
|
|
20230927,101000,85639400,24650,24650,24650,24650,0
|
|
20230927,100900,85639400,24650,24650,24650,24650,93
|
|
20230927,100800,83346950,24600,24600,24600,24600,352
|
|
20230927,100700,74687750,24600,24600,24600,24600,0
|
|
20230927,100600,74687750,24600,24600,24600,24600,0
|
|
20230927,100500,74687750,24600,24600,24600,24600,0
|
|
20230927,100400,74687750,24600,24600,24600,24600,0
|
|
20230927,100300,74687750,24600,24650,24650,24600,102
|
|
20230927,100200,72176650,24700,24700,24700,24700,20
|
|
20230927,100100,71682650,24700,24700,24700,24700,4
|
|
20230927,100000,71583850,24700,24700,24700,24700,0
|
|
20230927,095900,71583850,24700,24700,24700,24700,0
|
|
20230927,095800,71583850,24700,24700,24700,24700,0
|
|
20230927,095700,71583850,24700,24700,24700,24700,0
|
|
20230927,095600,71583850,24700,24700,24700,24700,0
|
|
20230927,095500,71583850,24700,24700,24700,24700,0
|
|
20230927,095400,71583850,24700,24700,24700,24700,5
|
|
20230927,095300,71460350,24700,24700,24700,24700,0
|
|
20230927,095200,71460350,24700,24700,24700,24700,20
|
|
20230927,095100,70966350,24700,24700,24700,24700,0
|
|
20230927,095000,70966350,24700,24700,24700,24700,0
|
|
20230927,094900,70966350,24700,24700,24700,24700,8
|
|
20230927,094800,70768750,24700,24700,24700,24700,1
|
|
20230927,094700,70744050,24700,24700,24700,24700,2
|
|
20230927,094600,70694650,24650,24650,24650,24650,0
|
|
20230927,094500,70694650,24650,24650,24650,24650,0
|
|
20230927,094400,70694650,24650,24650,24650,24650,0
|
|
20230927,094300,70694650,24650,24650,24650,24650,0
|
|
20230927,094200,70694650,24650,24650,24650,24650,0
|
|
20230927,094100,70694650,24650,24650,24650,24650,84
|
|
20230927,094000,68624050,24650,24650,24650,24650,5
|
|
20230927,093900,68500800,24600,24600,24600,24600,0
|
|
20230927,093800,68500800,24600,24600,24600,24600,1
|
|
20230927,093700,68476200,24650,24650,24650,24650,2
|
|
20230927,093600,68426900,24550,24550,24550,24550,0
|
|
20230927,093500,68426900,24550,24550,24550,24550,0
|
|
20230927,093400,68426900,24550,24550,24550,24550,0
|
|
20230927,093300,68426900,24550,24550,24550,24550,2
|
|
20230927,093200,68377800,24650,24650,24650,24650,0
|
|
20230927,093100,68377800,24650,24650,24650,24650,1
|
|
20230927,093000,68353150,24650,24650,24650,24650,0
|
|
20230927,092900,68353150,24650,24650,24650,24650,109
|
|
20230927,092800,65666300,24550,24600,24600,24550,149
|
|
20230927,092700,62007850,24600,24600,24600,24600,0
|
|
20230927,092600,62007850,24600,24600,24600,24600,42
|
|
20230927,092500,60974650,24650,24650,24800,24650,120
|
|
20230927,092400,58015500,24700,24650,24700,24650,223
|
|
20230927,092300,52515550,24600,24600,24600,24600,185
|
|
20230927,092200,47964550,24600,24600,24600,24600,202
|
|
20230927,092100,42995350,24550,24600,24600,24550,96
|
|
20230927,092000,40638250,24550,24550,24550,24550,0
|
|
20230927,091900,40638250,24550,24550,24550,24550,0
|
|
20230927,091800,40638250,24550,24550,24550,24550,10
|
|
20230927,091700,40392750,24600,24600,24600,24600,5
|
|
20230927,091600,40269750,24550,24550,24550,24550,0
|
|
20230927,091500,40269750,24550,24550,24550,24550,0
|
|
20230927,091400,40269750,24550,24550,24550,24550,445
|
|
20230927,091300,29345000,24550,24550,24550,24550,0
|
|
20230927,091200,29345000,24550,24550,24550,24550,34
|
|
20230927,091100,28510300,24550,24550,24550,24550,0
|
|
20230927,091000,28510300,24550,24500,24550,24500,171
|
|
20230927,090900,24320500,24500,24500,24500,24500,264
|
|
20230927,090800,17852500,24450,24450,24450,24450,0
|
|
20230927,090700,17852500,24450,24450,24450,24450,118
|
|
20230927,090600,14967400,24500,24500,24500,24500,7
|
|
20230927,090500,14795900,24500,24500,24500,24500,177
|
|
20230927,090400,10459400,24500,24450,24500,24450,81
|
|
20230927,090300,8475050,24500,24500,24500,24500,1
|
|
20230927,090200,8450550,24450,24450,24500,24450,31
|
|
20230927,090100,7692550,24500,24500,24500,24500,32
|
|
20230927,090000,6908550,24450,24550,24550,24450,282
|