576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183300,5226614100,24400,24400,24400,24400,2820
|
|
20230920,183200,5226614100,24400,24400,24400,24400,0
|
|
20230920,183100,5226614100,24400,24400,24400,24400,0
|
|
20230920,183000,5226614100,24400,24400,24400,24400,0
|
|
20230920,182900,5226614100,24400,24400,24400,24400,0
|
|
20230920,182800,5226614100,24400,24400,24400,24400,0
|
|
20230920,182700,5226614100,24400,24400,24400,24400,0
|
|
20230920,182600,5226614100,24400,24400,24400,24400,0
|
|
20230920,182500,5226614100,24400,24400,24400,24400,0
|
|
20230920,182400,5226614100,24400,24400,24400,24400,0
|
|
20230920,182300,5226614100,24400,24400,24400,24400,0
|
|
20230920,182200,5226614100,24400,24400,24400,24400,0
|
|
20230920,182100,5226614100,24400,24400,24400,24400,0
|
|
20230920,182000,5226614100,24400,24400,24400,24400,0
|
|
20230920,181900,5226614100,24400,24400,24400,24400,0
|
|
20230920,181800,5226614100,24400,24400,24400,24400,0
|
|
20230920,181700,5226614100,24400,24400,24400,24400,0
|
|
20230920,181600,5226614100,24400,24400,24400,24400,0
|
|
20230920,181500,5226614100,24400,24400,24400,24400,0
|
|
20230920,181400,5226614100,24400,24400,24400,24400,0
|
|
20230920,181300,5226614100,24400,24400,24400,24400,0
|
|
20230920,181200,5226614100,24400,24400,24400,24400,0
|
|
20230920,181100,5226614100,24400,24400,24400,24400,0
|
|
20230920,181000,5226614100,24400,24400,24400,24400,0
|
|
20230920,180900,5226614100,24400,24400,24400,24400,0
|
|
20230920,180800,5226614100,24400,24400,24400,24400,0
|
|
20230920,180700,5226614100,24400,24400,24400,24400,0
|
|
20230920,180600,5226614100,24400,24400,24400,24400,0
|
|
20230920,180500,5226614100,24400,24400,24400,24400,0
|
|
20230920,180400,5226614100,24400,24400,24400,24400,0
|
|
20230920,180300,5226614100,24400,24400,24400,24400,2820
|
|
20230920,180200,5226614100,24400,24400,24400,24400,0
|
|
20230920,180100,5226614100,24400,24400,24400,24400,0
|
|
20230920,180000,5226614100,24400,24400,24400,24400,0
|
|
20230920,175900,5226614100,24400,24400,24400,24400,0
|
|
20230920,175800,5226614100,24400,24400,24400,24400,0
|
|
20230920,175700,5226614100,24400,24400,24400,24400,0
|
|
20230920,175600,5226614100,24400,24400,24400,24400,0
|
|
20230920,175500,5226614100,24400,24400,24400,24400,0
|
|
20230920,175400,5226614100,24400,24400,24400,24400,0
|
|
20230920,175300,5226614100,24400,24400,24400,24400,0
|
|
20230920,175200,5226614100,24400,24400,24400,24400,0
|
|
20230920,175100,5226614100,24400,24400,24400,24400,0
|
|
20230920,175000,5226614100,24400,24400,24400,24400,0
|
|
20230920,174900,5226614100,24400,24400,24400,24400,0
|
|
20230920,174800,5226614100,24400,24400,24400,24400,0
|
|
20230920,174700,5226614100,24400,24400,24400,24400,0
|
|
20230920,174600,5226614100,24400,24400,24400,24400,0
|
|
20230920,174500,5226614100,24400,24400,24400,24400,0
|
|
20230920,174400,5226614100,24400,24400,24400,24400,0
|
|
20230920,174300,5226614100,24400,24400,24400,24400,0
|
|
20230920,174200,5226614100,24400,24400,24400,24400,0
|
|
20230920,174100,5226614100,24400,24400,24400,24400,0
|
|
20230920,174000,5226614100,24400,24400,24400,24400,0
|
|
20230920,173900,5226614100,24400,24400,24400,24400,0
|
|
20230920,173800,5226614100,24400,24400,24400,24400,0
|
|
20230920,173700,5226614100,24400,24400,24400,24400,0
|
|
20230920,173600,5226614100,24400,24400,24400,24400,0
|
|
20230920,173500,5226614100,24400,24400,24400,24400,0
|
|
20230920,173400,5226614100,24400,24400,24400,24400,0
|
|
20230920,173300,5226614100,24400,24400,24400,24400,2820
|
|
20230920,173200,5226614100,24400,24400,24400,24400,0
|
|
20230920,173100,5226614100,24400,24400,24400,24400,0
|
|
20230920,173000,5226614100,24400,24400,24400,24400,0
|
|
20230920,172900,5226614100,24400,24400,24400,24400,0
|
|
20230920,172800,5226614100,24400,24400,24400,24400,0
|
|
20230920,172700,5226614100,24400,24400,24400,24400,0
|
|
20230920,172600,5226614100,24400,24400,24400,24400,0
|
|
20230920,172500,5226614100,24400,24400,24400,24400,0
|
|
20230920,172400,5226614100,24400,24400,24400,24400,0
|
|
20230920,172300,5226614100,24400,24400,24400,24400,0
|
|
20230920,172200,5226614100,24400,24400,24400,24400,0
|
|
20230920,172100,5226614100,24400,24400,24400,24400,0
|
|
20230920,172000,5226614100,24400,24400,24400,24400,0
|
|
20230920,171900,5226614100,24400,24400,24400,24400,0
|
|
20230920,171800,5226614100,24400,24400,24400,24400,0
|
|
20230920,171700,5226614100,24400,24400,24400,24400,0
|
|
20230920,171600,5226614100,24400,24400,24400,24400,0
|
|
20230920,171500,5226614100,24400,24400,24400,24400,0
|
|
20230920,171400,5226614100,24400,24400,24400,24400,0
|
|
20230920,171300,5226614100,24400,24400,24400,24400,0
|
|
20230920,171200,5226614100,24400,24400,24400,24400,0
|
|
20230920,171100,5226614100,24400,24400,24400,24400,0
|
|
20230920,171000,5226614100,24400,24400,24400,24400,0
|
|
20230920,170900,5226614100,24400,24400,24400,24400,0
|
|
20230920,170800,5226614100,24400,24400,24400,24400,0
|
|
20230920,170700,5226614100,24400,24400,24400,24400,0
|
|
20230920,170600,5226614100,24400,24400,24400,24400,0
|
|
20230920,170500,5226614100,24400,24400,24400,24400,0
|
|
20230920,170400,5226614100,24400,24400,24400,24400,0
|
|
20230920,170300,5226614100,24400,24400,24400,24400,2820
|
|
20230920,170200,5226614100,24400,24400,24400,24400,0
|
|
20230920,170100,5226614100,24400,24400,24400,24400,0
|
|
20230920,170000,5226614100,24400,24400,24400,24400,0
|
|
20230920,165900,5226614100,24400,24400,24400,24400,0
|
|
20230920,165800,5226614100,24400,24400,24400,24400,0
|
|
20230920,165700,5226614100,24400,24400,24400,24400,0
|
|
20230920,165600,5226614100,24400,24400,24400,24400,0
|
|
20230920,165500,5226614100,24400,24400,24400,24400,0
|
|
20230920,165400,5226614100,24400,24400,24400,24400,0
|
|
20230920,165300,5226614100,24400,24400,24400,24400,0
|
|
20230920,165200,5226614100,24400,24400,24400,24400,0
|
|
20230920,165100,5226614100,24400,24400,24400,24400,0
|
|
20230920,165000,5226614100,24400,24400,24400,24400,0
|
|
20230920,164900,5226614100,24400,24400,24400,24400,0
|
|
20230920,164800,5226614100,24400,24400,24400,24400,0
|
|
20230920,164700,5226614100,24400,24400,24400,24400,0
|
|
20230920,164600,5226614100,24400,24400,24400,24400,0
|
|
20230920,164500,5226614100,24400,24400,24400,24400,0
|
|
20230920,164400,5226614100,24400,24400,24400,24400,0
|
|
20230920,164300,5226614100,24400,24400,24400,24400,0
|
|
20230920,164200,5226614100,24400,24400,24400,24400,0
|
|
20230920,164100,5226614100,24400,24400,24400,24400,0
|
|
20230920,164000,5226614100,24400,24400,24400,24400,0
|
|
20230920,163900,5226614100,24400,24400,24400,24400,0
|
|
20230920,163800,5226614100,24400,24400,24400,24400,0
|
|
20230920,163700,5226614100,24400,24400,24400,24400,0
|
|
20230920,163600,5226614100,24400,24400,24400,24400,0
|
|
20230920,163500,5226614100,24400,24400,24400,24400,0
|
|
20230920,163400,5226614100,24400,24400,24400,24400,0
|
|
20230920,163300,5226614100,24400,24400,24400,24400,2820
|
|
20230920,163200,5226614100,24400,24400,24400,24400,0
|
|
20230920,163100,5226614100,24400,24400,24400,24400,0
|
|
20230920,163000,5226614100,24400,24400,24400,24400,0
|
|
20230920,162900,5226614100,24400,24400,24400,24400,0
|
|
20230920,162800,5226614100,24400,24400,24400,24400,0
|
|
20230920,162700,5226614100,24400,24400,24400,24400,0
|
|
20230920,162600,5226614100,24400,24400,24400,24400,0
|
|
20230920,162500,5226614100,24400,24400,24400,24400,0
|
|
20230920,162400,5226614100,24400,24400,24400,24400,0
|
|
20230920,162300,5226614100,24400,24400,24400,24400,0
|
|
20230920,162200,5226614100,24400,24400,24400,24400,0
|
|
20230920,162100,5226614100,24400,24400,24400,24400,0
|
|
20230920,162000,5226614100,24400,24400,24400,24400,0
|
|
20230920,161900,5226614100,24400,24400,24400,24400,0
|
|
20230920,161800,5226614100,24400,24400,24400,24400,0
|
|
20230920,161700,5226614100,24400,24400,24400,24400,0
|
|
20230920,161600,5226614100,24400,24400,24400,24400,0
|
|
20230920,161500,5226614100,24400,24400,24400,24400,0
|
|
20230920,161400,5226614100,24400,24400,24400,24400,0
|
|
20230920,161300,5226614100,24400,24400,24400,24400,0
|
|
20230920,161200,5226614100,24400,24400,24400,24400,0
|
|
20230920,161100,5226614100,24400,24400,24400,24400,0
|
|
20230920,161000,5226614100,24400,24400,24400,24400,0
|
|
20230920,160900,5226614100,24400,24400,24400,24400,0
|
|
20230920,160800,5226614100,24400,24400,24400,24400,0
|
|
20230920,160700,5226614100,24400,24400,24400,24400,0
|
|
20230920,160600,5226614100,24400,24400,24400,24400,0
|
|
20230920,160500,5226614100,24400,24400,24400,24400,0
|
|
20230920,160400,5226614100,24400,24400,24400,24400,0
|
|
20230920,160300,5226614100,24400,24400,24400,24400,2820
|
|
20230920,160200,5226614100,24400,24400,24400,24400,0
|
|
20230920,160100,5226614100,24400,24400,24400,24400,0
|
|
20230920,160000,5226614100,24400,24400,24400,24400,0
|
|
20230920,155900,5226614100,24400,24400,24400,24400,0
|
|
20230920,155800,5226614100,24400,24400,24400,24400,0
|
|
20230920,155700,5226614100,24400,24400,24400,24400,0
|
|
20230920,155600,5226614100,24400,24400,24400,24400,0
|
|
20230920,155500,5226614100,24400,24400,24400,24400,0
|
|
20230920,155400,5226614100,24400,24400,24400,24400,0
|
|
20230920,155300,5226614100,24400,24400,24400,24400,0
|
|
20230920,155200,5226614100,24400,24400,24400,24400,0
|
|
20230920,155100,5226614100,24400,24400,24400,24400,0
|
|
20230920,155000,5226614100,24400,24400,24400,24400,0
|
|
20230920,154900,5226614100,24400,24400,24400,24400,0
|
|
20230920,154800,5226614100,24400,24400,24400,24400,0
|
|
20230920,154700,5226614100,24400,24400,24400,24400,0
|
|
20230920,154600,5226614100,24400,24400,24400,24400,0
|
|
20230920,154500,5226614100,24400,24400,24400,24400,0
|
|
20230920,154400,5226614100,24400,24400,24400,24400,0
|
|
20230920,154300,5226614100,24400,24400,24400,24400,0
|
|
20230920,154200,5226614100,24400,24400,24400,24400,0
|
|
20230920,154100,5226614100,24400,24400,24400,24400,0
|
|
20230920,154000,5226614100,24400,24400,24400,24400,0
|
|
20230920,153900,5226614100,24400,24400,24400,24400,0
|
|
20230920,153800,5226614100,24400,24400,24400,24400,0
|
|
20230920,153700,5226614100,24400,24400,24400,24400,0
|
|
20230920,153600,5226614100,24400,24400,24400,24400,0
|
|
20230920,153500,5226614100,24400,24400,24400,24400,0
|
|
20230920,153400,5226614100,24400,24400,24400,24400,0
|
|
20230920,153300,5226614100,24400,24400,24400,24400,2820
|
|
20230920,153200,5226614100,24400,24400,24400,24400,0
|
|
20230920,153100,5226614100,24400,24400,24400,24400,0
|
|
20230920,153000,5226614100,24400,24400,24400,24400,2820
|
|
20230920,152900,5157806100,24450,24450,24450,24450,0
|
|
20230920,152800,5157806100,24450,24450,24450,24450,0
|
|
20230920,152700,5157806100,24450,24450,24450,24450,0
|
|
20230920,152600,5157806100,24450,24450,24450,24450,0
|
|
20230920,152500,5157806100,24450,24450,24450,24450,0
|
|
20230920,152400,5157806100,24450,24450,24450,24450,0
|
|
20230920,152300,5157806100,24450,24450,24450,24450,0
|
|
20230920,152200,5157806100,24450,24450,24450,24450,0
|
|
20230920,152100,5157806100,24450,24450,24450,24450,0
|
|
20230920,152000,5157806100,24450,24450,24450,24450,0
|
|
20230920,151900,5157806100,24450,24400,24450,24400,517
|
|
20230920,151800,5145183450,24400,24400,24450,24400,314
|
|
20230920,151700,5137516400,24400,24450,24450,24400,311
|
|
20230920,151600,5129922250,24450,24400,24450,24400,1314
|
|
20230920,151500,5097798750,24400,24450,24450,24400,1312
|
|
20230920,151400,5065771950,24450,24450,24500,24450,389
|
|
20230920,151300,5056260800,24450,24400,24450,24400,485
|
|
20230920,151200,5044404350,24450,24450,24500,24450,1420
|
|
20230920,151100,5009685300,24450,24500,24500,24450,849
|
|
20230920,151000,4988926250,24450,24450,24500,24450,270
|
|
20230920,150900,4982317250,24500,24450,24500,24450,50
|
|
20230920,150800,4981094500,24450,24500,24500,24450,345
|
|
20230920,150700,4972653750,24550,24500,24550,24450,309
|
|
20230920,150600,4965086200,24500,24500,24550,24500,334
|
|
20230920,150500,4956903100,24450,24500,24500,24450,65
|
|
20230920,150400,4955312200,24500,24450,24550,24450,135
|
|
20230920,150300,4952004700,24450,24500,24500,24450,14
|
|
20230920,150200,4951661800,24500,24500,24500,24500,52
|
|
20230920,150100,4950387800,24500,24450,24500,24450,538
|
|
20230920,150000,4937208650,24450,24450,24450,24450,26
|
|
20230920,145900,4936572950,24450,24450,24500,24450,162
|
|
20230920,145800,4932609550,24450,24450,24500,24450,179
|
|
20230920,145700,4928232900,24450,24450,24450,24450,226
|
|
20230920,145600,4922707200,24450,24450,24500,24450,247
|
|
20230920,145500,4916658000,24450,24450,24500,24450,17
|
|
20230920,145400,4916241850,24450,24500,24500,24450,136
|
|
20230920,145300,4912911900,24500,24500,24500,24500,927
|
|
20230920,145200,4890200400,24500,24500,24500,24500,4
|
|
20230920,145100,4890102400,24500,24500,24500,24500,22
|
|
20230920,145000,4889563400,24500,24500,24500,24500,2
|
|
20230920,144900,4889514400,24500,24500,24500,24500,239
|
|
20230920,144800,4883658900,24500,24500,24500,24500,81
|
|
20230920,144700,4881674400,24500,24500,24500,24500,204
|
|
20230920,144600,4876676400,24500,24500,24500,24500,187
|
|
20230920,144500,4872094900,24500,24450,24500,24450,84
|
|
20230920,144400,4870038000,24450,24450,24450,24450,173
|
|
20230920,144300,4865808150,24450,24500,24500,24450,222
|
|
20230920,144200,4860370350,24500,24500,24550,24500,202
|
|
20230920,144100,4855421300,24500,24500,24500,24500,23
|
|
20230920,144000,4854857800,24500,24500,24500,24500,70
|
|
20230920,143900,4853142800,24500,24500,24500,24500,11
|
|
20230920,143800,4852873300,24500,24550,24550,24500,22
|
|
20230920,143700,4852334250,24500,24450,24550,24450,178
|
|
20230920,143600,4847972100,24450,24450,24500,24450,221
|
|
20230920,143500,4842558600,24450,24450,24500,24450,924
|
|
20230920,143400,4819951800,24450,24450,24450,24450,153
|
|
20230920,143300,4816210950,24450,24500,24500,24450,222
|
|
20230920,143200,4810780000,24450,24450,24450,24450,122
|
|
20230920,143100,4807797100,24450,24450,24500,24450,107
|
|
20230920,143000,4805180800,24450,24450,24450,24450,262
|
|
20230920,142900,4798774900,24450,24500,24500,24450,204
|
|
20230920,142800,4793787050,24450,24500,24500,24450,1410
|
|
20230920,142700,4759244700,24500,24500,24500,24500,144
|
|
20230920,142600,4755716700,24500,24500,24500,24500,2
|
|
20230920,142500,4755667700,24500,24600,24600,24500,25
|
|
20230920,142400,4755054100,24600,24500,24600,24500,259
|
|
20230920,142300,4748697350,24500,24550,24550,24500,5
|
|
20230920,142200,4748574750,24550,24550,24550,24500,361
|
|
20230920,142100,4739712850,24500,24550,24550,24500,75
|
|
20230920,142000,4737872800,24500,24550,24550,24500,388
|
|
20230920,141900,4728366750,24500,24550,24550,24500,135
|
|
20230920,141800,4725053250,24550,24500,24550,24500,193
|
|
20230920,141700,4720318750,24500,24500,24550,24500,73
|
|
20230920,141600,4718529750,24500,24500,24500,24500,123
|
|
20230920,141500,4715516250,24500,24550,24550,24500,429
|
|
20230920,141400,4705005250,24500,24500,24500,24500,34
|
|
20230920,141300,4704172250,24500,24500,24500,24500,99
|
|
20230920,141200,4701746750,24500,24500,24500,24500,15
|
|
20230920,141100,4701379250,24500,24500,24500,24500,34
|
|
20230920,141000,4700546250,24500,24550,24550,24500,95
|
|
20230920,140900,4698218650,24550,24550,24550,24500,116
|
|
20230920,140800,4695376550,24550,24500,24550,24500,31
|
|
20230920,140700,4694616750,24500,24550,24550,24500,73
|
|
20230920,140600,4692825550,24500,24500,24550,24500,19
|
|
20230920,140500,4692360000,24500,24500,24500,24500,25
|
|
20230920,140400,4691747500,24500,24500,24550,24500,101
|
|
20230920,140300,4689269100,24500,24500,24500,24500,3
|
|
20230920,140200,4689195600,24650,24600,24650,24500,56
|
|
20230920,140100,4687819400,24600,24550,24600,24500,144
|
|
20230920,140000,4684281900,24500,24500,24500,24500,2
|
|
20230920,135900,4684232900,24500,24500,24500,24500,13
|
|
20230920,135800,4683914400,24500,24550,24550,24500,126
|
|
20230920,135700,4680822300,24550,24500,24550,24500,318
|
|
20230920,135600,4673026350,24500,24500,24550,24500,24
|
|
20230920,135500,4672437850,24500,24500,24500,24500,24
|
|
20230920,135400,4671849850,24500,24500,24550,24500,316
|
|
20230920,135300,4664102500,24500,24500,24500,24500,13
|
|
20230920,135200,4663784000,24500,24500,24500,24500,25
|
|
20230920,135100,4663171500,24550,24500,24550,24500,813
|
|
20230920,135000,4643228000,24500,24550,24550,24500,32
|
|
20230920,134900,4642443200,24500,24500,24500,24500,27
|
|
20230920,134800,4641781700,24500,24500,24500,24500,13
|
|
20230920,134700,4641463200,24550,24500,24550,24500,8
|
|
20230920,134600,4641266950,24500,24500,24500,24500,34
|
|
20230920,134500,4640433950,24500,24500,24500,24500,14
|
|
20230920,134400,4640090950,24500,24500,24500,24500,1
|
|
20230920,134300,4640066450,24550,24500,24550,24500,67
|
|
20230920,134200,4638422300,24500,24500,24500,24500,24
|
|
20230920,134100,4637834300,24500,24500,24500,24500,100
|
|
20230920,134000,4635384300,24500,24500,24500,24500,211
|
|
20230920,133900,4630214800,24500,24500,24500,24500,21
|
|
20230920,133800,4629700300,24500,24500,24500,24500,250
|
|
20230920,133700,4623575300,24500,24500,24500,24500,19
|
|
20230920,133600,4623109800,24550,24500,24550,24500,281
|
|
20230920,133500,4616215300,24500,24550,24550,24500,14
|
|
20230920,133400,4615872150,24550,24550,24550,24500,200
|
|
20230920,133300,4610967150,24550,24500,24550,24500,168
|
|
20230920,133200,4606851100,24500,24550,24550,24500,13
|
|
20230920,133100,4606532500,24550,24500,24550,24500,31
|
|
20230920,133000,4605772000,24500,24500,24500,24500,35
|
|
20230920,132900,4604914500,24550,24500,24550,24500,680
|
|
20230920,132800,4588252450,24500,24500,24500,24500,701
|
|
20230920,132700,4571077950,24500,24500,24550,24500,33
|
|
20230920,132600,4570268800,24500,24550,24550,24500,218
|
|
20230920,132500,4564917950,24550,24550,24550,24550,301
|
|
20230920,132400,4557528400,24550,24550,24550,24550,33
|
|
20230920,132300,4556718250,24550,24550,24550,24550,72
|
|
20230920,132200,4554950650,24550,24550,24550,24550,42
|
|
20230920,132100,4553919550,24600,24600,24600,24600,2
|
|
20230920,132000,4553870350,24550,24550,24550,24550,31
|
|
20230920,131900,4553109300,24550,24550,24550,24550,64
|
|
20230920,131800,4551538100,24600,24600,24600,24600,10
|
|
20230920,131700,4551292100,24550,24550,24600,24550,54
|
|
20230920,131600,4549965300,24550,24550,24600,24550,287
|
|
20230920,131500,4542915600,24550,24550,24550,24550,1
|
|
20230920,131400,4542891050,24550,24550,24550,24550,79
|
|
20230920,131300,4540951600,24550,24550,24550,24550,59
|
|
20230920,131200,4539503150,24550,24550,24550,24550,17
|
|
20230920,131100,4539085800,24550,24550,24550,24550,11
|
|
20230920,131000,4538815750,24550,24600,24600,24550,59
|
|
20230920,130900,4537365400,24550,24600,24600,24550,20
|
|
20230920,130800,4536873900,24550,24550,24550,24550,50
|
|
20230920,130700,4535646400,24550,24550,24550,24550,153
|
|
20230920,130600,4531890250,24550,24550,24550,24550,10
|
|
20230920,130500,4531644750,24550,24550,24550,24550,0
|
|
20230920,130400,4531644750,24550,24550,24600,24550,173
|
|
20230920,130300,4527397000,24550,24550,24550,24550,63
|
|
20230920,130200,4525850350,24550,24500,24550,24500,481
|
|
20230920,130100,4514046800,24550,24500,24550,24500,32
|
|
20230920,130000,4513262750,24550,24500,24550,24500,606
|
|
20230920,125900,4498395650,24500,24550,24550,24500,26
|
|
20230920,125800,4497757900,24550,24550,24550,24500,137
|
|
20230920,125700,4494395050,24550,24550,24550,24550,11
|
|
20230920,125600,4494125000,24550,24550,24550,24550,26
|
|
20230920,125500,4493486700,24550,24550,24550,24550,10
|
|
20230920,125400,4493241200,24550,24550,24550,24550,21
|
|
20230920,125300,4492725650,24550,24550,24550,24550,43
|
|
20230920,125200,4491670000,24600,24600,24600,24600,3
|
|
20230920,125100,4491596200,24550,24550,24550,24550,80
|
|
20230920,125000,4489632200,24550,24500,24550,24500,417
|
|
20230920,124900,4479395400,24550,24550,24550,24500,150
|
|
20230920,124800,4475713400,24500,24500,24500,24500,31
|
|
20230920,124700,4474953900,24550,24550,24550,24550,0
|
|
20230920,124600,4474953900,24550,24550,24550,24500,115
|
|
20230920,124500,4472131150,24550,24500,24550,24500,152
|
|
20230920,124400,4468401700,24550,24550,24550,24550,733
|
|
20230920,124300,4450406550,24550,24550,24550,24550,10
|
|
20230920,124200,4450161050,24600,24550,24600,24550,122
|
|
20230920,124100,4447165900,24550,24550,24550,24550,188
|
|
20230920,124000,4442550500,24550,24550,24550,24550,10
|
|
20230920,123900,4442305000,24600,24600,24600,24600,166
|
|
20230920,123800,4438221400,24600,24600,24600,24600,185
|
|
20230920,123700,4433670400,24600,24550,24600,24550,171
|
|
20230920,123600,4429464850,24550,24550,24550,24550,50
|
|
20230920,123500,4428237350,24550,24550,24550,24550,171
|
|
20230920,123400,4424039300,24600,24550,24600,24550,1106
|
|
20230920,123300,4396882000,24550,24550,24550,24550,21
|
|
20230920,123200,4396366450,24600,24600,24600,24600,309
|
|
20230920,123100,4388765050,24650,24650,24650,24650,35
|
|
20230920,123000,4387902300,24650,24650,24650,24600,36
|
|
20230920,122900,4387015450,24650,24600,24650,24600,245
|
|
20230920,122800,4380987700,24600,24600,24600,24600,133
|
|
20230920,122700,4377715900,24600,24600,24600,24600,795
|
|
20230920,122600,4358158900,24650,24600,24650,24600,221
|
|
20230920,122500,4352717300,24600,24600,24600,24600,21
|
|
20230920,122400,4352200700,24600,24600,24650,24600,32
|
|
20230920,122300,4351413400,24600,24600,24600,24600,22
|
|
20230920,122200,4350872200,24650,24650,24650,24600,14
|
|
20230920,122100,4350527600,24650,24650,24650,24650,455
|
|
20230920,122000,4339311850,24650,24650,24650,24650,10
|
|
20230920,121900,4339065350,24650,24700,24700,24650,63
|
|
20230920,121800,4337511400,24700,24700,24700,24700,100
|
|
20230920,121700,4335041400,24700,24650,24700,24650,15
|
|
20230920,121600,4334671400,24650,24650,24650,24650,32
|
|
20230920,121500,4333882600,24650,24650,24650,24650,30
|
|
20230920,121400,4333143100,24650,24700,24700,24650,60
|
|
20230920,121300,4331661600,24650,24650,24650,24650,21
|
|
20230920,121200,4331143950,24650,24650,24650,24650,27
|
|
20230920,121100,4330478400,24650,24650,24650,24650,12
|
|
20230920,121000,4330182600,24650,24650,24650,24650,21
|
|
20230920,120900,4329664950,24650,24650,24650,24650,11
|
|
20230920,120800,4329393800,24650,24650,24650,24650,10
|
|
20230920,120700,4329147300,24650,24650,24650,24650,21
|
|
20230920,120600,4328629650,24700,24650,24700,24650,25
|
|
20230920,120500,4328012700,24700,24700,24700,24700,14
|
|
20230920,120400,4327666900,24650,24650,24700,24650,95
|
|
20230920,120300,4325324400,24650,24650,24650,24650,32
|
|
20230920,120200,4324535600,24650,24650,24650,24650,11
|
|
20230920,120100,4324264450,24650,24650,24650,24600,41
|
|
20230920,120000,4323254350,24600,24600,24650,24600,231
|
|
20230920,115900,4317566750,24600,24600,24600,24600,0
|
|
20230920,115800,4317566750,24600,24600,24600,24600,378
|
|
20230920,115700,4308267950,24600,24600,24600,24600,25
|
|
20230920,115600,4307652950,24600,24600,24600,24600,734
|
|
20230920,115500,4289596550,24600,24600,24600,24600,1
|
|
20230920,115400,4289571950,24600,24600,24650,24600,222
|
|
20230920,115300,4284100750,24650,24650,24650,24650,8
|
|
20230920,115200,4283903550,24650,24650,24650,24650,631
|
|
20230920,115100,4268349400,24650,24650,24650,24650,32
|
|
20230920,115000,4267560600,24650,24650,24650,24650,10
|
|
20230920,114900,4267314100,24650,24650,24650,24650,0
|
|
20230920,114800,4267314100,24650,24700,24700,24650,501
|
|
20230920,114700,4254940000,24700,24700,24700,24700,33
|
|
20230920,114600,4254124900,24700,24700,24700,24700,0
|
|
20230920,114500,4254124900,24700,24700,24700,24700,10
|
|
20230920,114400,4253877900,24700,24700,24700,24700,171
|
|
20230920,114300,4249654200,24700,24700,24700,24700,11
|
|
20230920,114200,4249382500,24700,24700,24700,24700,11
|
|
20230920,114100,4249110800,24700,24700,24700,24700,21
|
|
20230920,114000,4248592100,24700,24700,24700,24700,91
|
|
20230920,113900,4246344400,24700,24700,24700,24700,21
|
|
20230920,113800,4245825700,24700,24700,24700,24700,111
|
|
20230920,113700,4243084000,24700,24650,24700,24650,40
|
|
20230920,113600,4242096550,24650,24650,24650,24650,0
|
|
20230920,113500,4242096550,24650,24700,24700,24650,34
|
|
20230920,113400,4241258300,24650,24650,24650,24650,12
|
|
20230920,113300,4240962500,24650,24650,24650,24650,11
|
|
20230920,113200,4240691350,24650,24650,24650,24650,11
|
|
20230920,113100,4240420200,24650,24700,24700,24650,71
|
|
20230920,113000,4238667550,24650,24650,24650,24650,10
|
|
20230920,112900,4238421050,24600,24700,24700,24600,278
|
|
20230920,112800,4231576700,24700,24650,24700,24650,124
|
|
20230920,112700,4228515100,24650,24650,24650,24650,180
|
|
20230920,112600,4224078100,24650,24650,24650,24650,41
|
|
20230920,112500,4223067450,24650,24600,24650,24600,124
|
|
20230920,112400,4220013300,24600,24600,24600,24600,241
|
|
20230920,112300,4214084700,24650,24650,24650,24650,1
|
|
20230920,112200,4214060050,24650,24700,24700,24650,5
|
|
20230920,112100,4213936700,24700,24700,24700,24650,24
|
|
20230920,112000,4213344400,24650,24650,24650,24650,254
|
|
20230920,111900,4207083300,24600,24600,24650,24600,165
|
|
20230920,111800,4203024050,24550,24600,24600,24550,211
|
|
20230920,111700,4197843450,24600,24600,24600,24600,22
|
|
20230920,111600,4197302250,24600,24650,24650,24600,94
|
|
20230920,111500,4194989700,24550,24600,24600,24550,577
|
|
20230920,111400,4180796550,24650,24650,24650,24650,408
|
|
20230920,111300,4170739350,24700,24650,24700,24650,205
|
|
20230920,111200,4165678850,24650,24650,24750,24650,53
|
|
20230920,111100,4164369400,24700,24700,24700,24700,530
|
|
20230920,111000,4151278400,24700,24700,24700,24700,1
|
|
20230920,110900,4151253700,24650,24650,24650,24650,31
|
|
20230920,110800,4150489550,24650,24700,24700,24650,53
|
|
20230920,110700,4149181100,24700,24650,24700,24650,25
|
|
20230920,110600,4148563850,24700,24700,24700,24700,283
|
|
20230920,110500,4141573750,24800,24750,24800,24750,237
|
|
20230920,110400,4135706700,24700,24700,24700,24700,10
|
|
20230920,110300,4135459700,24750,24700,24750,24700,121
|
|
20230920,110200,4132466000,24750,24750,24750,24750,200
|
|
20230920,110100,4127516000,24750,24700,24750,24700,1414
|
|
20230920,110000,4092521450,24750,24650,24750,24650,274
|
|
20230920,105900,4085758150,24600,24700,24700,24600,31
|
|
20230920,105800,4084994550,24750,24700,24750,24700,273
|
|
20230920,105700,4078251400,24700,24600,24700,24600,423
|
|
20230920,105600,4067817300,24550,24550,24550,24550,32
|
|
20230920,105500,4067031700,24550,24600,24700,24550,1350
|
|
20230920,105400,4033828900,24600,24650,24650,24600,768
|
|
20230920,105300,4014924650,24650,24650,24650,24600,504
|
|
20230920,105200,4002506100,24600,24600,24600,24600,377
|
|
20230920,105100,3993231900,24550,24550,24600,24550,608
|
|
20230920,105000,3978300000,24600,24600,24600,24600,5
|
|
20230920,104900,3978177000,24600,24600,24600,24600,5
|
|
20230920,104800,3978054000,24600,24550,24600,24550,357
|
|
20230920,104700,3969289150,24550,24600,24600,24550,129
|
|
20230920,104600,3966116750,24600,24600,24600,24600,409
|
|
20230920,104500,3956055350,24600,24600,24650,24600,1671
|
|
20230920,104400,3914948700,24600,24600,24600,24600,689
|
|
20230920,104300,3897999300,24600,24600,24600,24600,1477
|
|
20230920,104200,3861665100,24600,24600,24600,24600,56
|
|
20230920,104100,3860287500,24600,24650,24650,24600,12
|
|
20230920,104000,3859991750,24650,24600,24650,24600,61
|
|
20230920,103900,3858490400,24650,24650,24650,24650,4
|
|
20230920,103800,3858391800,24650,24650,24650,24650,162
|
|
20230920,103700,3854398500,24650,24650,24650,24650,257
|
|
20230920,103600,3848063450,24650,24600,24650,24600,52
|
|
20230920,103500,3846782700,24650,24700,24700,24650,646
|
|
20230920,103400,3830857750,24700,24700,24700,24700,223
|
|
20230920,103300,3825349650,24700,24650,24700,24650,235
|
|
20230920,103200,3819551650,24650,24700,24700,24650,1331
|
|
20230920,103100,3786719400,24700,24650,24700,24650,63
|
|
20230920,103000,3785165850,24650,24650,24700,24650,405
|
|
20230920,102900,3775175100,24650,24700,24700,24650,337
|
|
20230920,102800,3766851300,24700,24700,24700,24650,160
|
|
20230920,102700,3762903250,24750,24700,24750,24700,147
|
|
20230920,102600,3759272300,24650,24700,24700,24650,862
|
|
20230920,102500,3738011400,24700,24700,24700,24650,1069
|
|
20230920,102400,3711607250,24700,24750,24750,24700,1127
|
|
20230920,102300,3683750150,24750,24700,24750,24700,539
|
|
20230920,102200,3670410000,24750,24700,24750,24700,211
|
|
20230920,102100,3665197800,24700,24750,24750,24700,232
|
|
20230920,102000,3659466200,24750,24750,24750,24750,104
|
|
20230920,101900,3656892200,24700,24750,24850,24700,586
|
|
20230920,101800,3642415100,24700,24750,24850,24700,548
|
|
20230920,101700,3628858050,24750,24700,24750,24700,547
|
|
20230920,101600,3615337000,24700,24750,24750,24700,1159
|
|
20230920,101500,3586653550,24750,24800,24850,24750,279
|
|
20230920,101400,3579733800,24800,24800,24800,24800,98
|
|
20230920,101300,3577303400,24800,24800,24800,24800,832
|
|
20230920,101200,3556669800,24800,24850,24850,24800,55
|
|
20230920,101100,3555304300,24850,24800,24850,24800,283
|
|
20230920,101000,3548285300,24750,24750,24750,24750,176
|
|
20230920,100900,3543929300,24750,24800,24800,24750,1134
|
|
20230920,100800,3515812350,24800,24850,24850,24800,19
|
|
20230920,100700,3515340900,24800,24800,24800,24800,535
|
|
20230920,100600,3502072900,24800,24900,24900,24800,741
|
|
20230920,100500,3483692900,24900,24900,24900,24850,753
|
|
20230920,100400,3464950700,24850,24850,24850,24800,219
|
|
20230920,100300,3459508900,24850,24850,24850,24800,842
|
|
20230920,100200,3438607100,24850,24950,24950,24850,2038
|
|
20230920,100100,3387909050,24950,25000,25050,24900,2779
|
|
20230920,100000,3318522450,25050,25100,25100,25050,2373
|
|
20230920,095900,3259041850,25050,25050,25050,25000,1378
|
|
20230920,095800,3224529350,25050,25050,25050,25000,125
|
|
20230920,095700,3221400200,25050,25100,25100,25000,402
|
|
20230920,095600,3211337200,25050,25050,25100,25000,1442
|
|
20230920,095500,3175212150,25100,25200,25200,25050,4490
|
|
20230920,095400,3062340900,25250,25150,25250,25100,3354
|
|
20230920,095300,2977919100,25050,25050,25100,25000,6156
|
|
20230920,095200,2823487950,24950,24950,25050,24950,6260
|
|
20230920,095100,2667025850,24950,24950,25000,24950,1256
|
|
20230920,095000,2635662050,25000,25000,25000,24950,515
|
|
20230920,094900,2622797650,25000,24950,25000,24950,210
|
|
20230920,094800,2617556350,24950,24950,24950,24900,507
|
|
20230920,094700,2604908000,25000,24950,25000,24900,1795
|
|
20230920,094600,2560126550,24950,24900,24950,24900,1398
|
|
20230920,094500,2525302050,24950,24900,25000,24900,4729
|
|
20230920,094400,2407352350,24900,24900,24950,24900,2145
|
|
20230920,094300,2353921700,24950,24900,24950,24900,1109
|
|
20230920,094200,2326296000,24850,24750,24850,24750,1209
|
|
20230920,094100,2296285300,24750,24750,24750,24700,515
|
|
20230920,094000,2283564500,24700,24700,24800,24700,239
|
|
20230920,093900,2277645550,24700,24650,24700,24650,62
|
|
20230920,093800,2276115100,24650,24700,24750,24650,1164
|
|
20230920,093700,2247402100,24700,24700,24750,24700,623
|
|
20230920,093600,2232013500,24700,24700,24700,24650,79
|
|
20230920,093500,2230065250,24700,24700,24700,24650,649
|
|
20230920,093400,2214050700,24700,24700,24700,24700,210
|
|
20230920,093300,2208863700,24700,24650,24700,24650,781
|
|
20230920,093200,2189601400,24650,24750,24750,24650,96
|
|
20230920,093100,2187234750,24750,24700,24750,24650,234
|
|
20230920,093000,2181451150,24700,24750,24750,24700,1697
|
|
20230920,092900,2139520550,24800,24900,24900,24750,2060
|
|
20230920,092800,2088438950,24900,24850,24900,24850,77
|
|
20230920,092700,2086524650,24850,24800,24850,24750,659
|
|
20230920,092600,2070179100,24800,24850,24850,24800,1303
|
|
20230920,092500,2037864400,24850,24850,24900,24850,267
|
|
20230920,092400,2031223600,24900,24850,24900,24800,1619
|
|
20230920,092300,1991001800,24900,24850,24900,24850,566
|
|
20230920,092200,1976914550,24850,24750,24850,24750,667
|
|
20230920,092100,1960372800,24800,24800,24800,24750,306
|
|
20230920,092000,1952798550,24800,24750,24800,24700,1103
|
|
20230920,091900,1925533800,24750,24700,24800,24700,347
|
|
20230920,091800,1916955150,24700,24650,24700,24600,737
|
|
20230920,091700,1898765450,24650,24600,24650,24600,307
|
|
20230920,091600,1891202950,24600,24600,24650,24550,325
|
|
20230920,091500,1883216100,24550,24550,24650,24550,597
|
|
20230920,091400,1868557850,24500,24600,24650,24500,6470
|
|
20230920,091300,1709495900,24600,24800,24800,24600,4025
|
|
20230920,091200,1610116950,24800,24800,24850,24800,421
|
|
20230920,091100,1599675900,24800,24900,24900,24800,2708
|
|
20230920,091000,1532413350,24900,24900,24950,24850,1056
|
|
20230920,090900,1506101700,24900,24800,24900,24750,1370
|
|
20230920,090800,1472082000,24800,24800,24800,24750,2164
|
|
20230920,090700,1418451050,24800,24800,24800,24750,2294
|
|
20230920,090600,1361579550,24800,24750,24850,24700,1956
|
|
20230920,090500,1313168000,24750,24650,24750,24650,3247
|
|
20230920,090400,1232976850,24700,24800,24800,24650,2971
|
|
20230920,090300,1159671300,24800,24800,24900,24700,2484
|
|
20230920,090200,1098249400,24900,25000,25050,24750,10899
|
|
20230920,090100,825838250,25000,25050,25100,24550,15660
|
|
20230920,090000,436851450,25050,25000,25100,24900,17472
|