577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183400,5141960750,25000,25000,25000,25000,5255
|
|
20230922,183300,5141960750,25000,25000,25000,25000,0
|
|
20230922,183200,5141960750,25000,25000,25000,25000,0
|
|
20230922,183100,5141960750,25000,25000,25000,25000,0
|
|
20230922,183000,5141960750,25000,25000,25000,25000,0
|
|
20230922,182900,5141960750,25000,25000,25000,25000,0
|
|
20230922,182800,5141960750,25000,25000,25000,25000,0
|
|
20230922,182700,5141960750,25000,25000,25000,25000,0
|
|
20230922,182600,5141960750,25000,25000,25000,25000,0
|
|
20230922,182500,5141960750,25000,25000,25000,25000,0
|
|
20230922,182400,5141960750,25000,25000,25000,25000,0
|
|
20230922,182300,5141960750,25000,25000,25000,25000,0
|
|
20230922,182200,5141960750,25000,25000,25000,25000,0
|
|
20230922,182100,5141960750,25000,25000,25000,25000,0
|
|
20230922,182000,5141960750,25000,25000,25000,25000,0
|
|
20230922,181900,5141960750,25000,25000,25000,25000,0
|
|
20230922,181800,5141960750,25000,25000,25000,25000,0
|
|
20230922,181700,5141960750,25000,25000,25000,25000,0
|
|
20230922,181600,5141960750,25000,25000,25000,25000,0
|
|
20230922,181500,5141960750,25000,25000,25000,25000,0
|
|
20230922,181400,5141960750,25000,25000,25000,25000,0
|
|
20230922,181300,5141960750,25000,25000,25000,25000,0
|
|
20230922,181200,5141960750,25000,25000,25000,25000,0
|
|
20230922,181100,5141960750,25000,25000,25000,25000,0
|
|
20230922,181000,5141960750,25000,25000,25000,25000,0
|
|
20230922,180900,5141960750,25000,25000,25000,25000,0
|
|
20230922,180800,5141960750,25000,25000,25000,25000,0
|
|
20230922,180700,5141960750,25000,25000,25000,25000,0
|
|
20230922,180600,5141960750,25000,25000,25000,25000,0
|
|
20230922,180500,5141960750,25000,25000,25000,25000,0
|
|
20230922,180400,5141960750,25000,25000,25000,25000,5255
|
|
20230922,180300,5141960750,25000,25000,25000,25000,0
|
|
20230922,180200,5141960750,25000,25000,25000,25000,0
|
|
20230922,180100,5141960750,25000,25000,25000,25000,0
|
|
20230922,180000,5141960750,25000,25000,25000,25000,0
|
|
20230922,175900,5141960750,25000,25000,25000,25000,0
|
|
20230922,175800,5141960750,25000,25000,25000,25000,0
|
|
20230922,175700,5141960750,25000,25000,25000,25000,0
|
|
20230922,175600,5141960750,25000,25000,25000,25000,0
|
|
20230922,175500,5141960750,25000,25000,25000,25000,0
|
|
20230922,175400,5141960750,25000,25000,25000,25000,0
|
|
20230922,175300,5141960750,25000,25000,25000,25000,0
|
|
20230922,175200,5141960750,25000,25000,25000,25000,0
|
|
20230922,175100,5141960750,25000,25000,25000,25000,0
|
|
20230922,175000,5141960750,25000,25000,25000,25000,0
|
|
20230922,174900,5141960750,25000,25000,25000,25000,0
|
|
20230922,174800,5141960750,25000,25000,25000,25000,0
|
|
20230922,174700,5141960750,25000,25000,25000,25000,0
|
|
20230922,174600,5141960750,25000,25000,25000,25000,0
|
|
20230922,174500,5141960750,25000,25000,25000,25000,0
|
|
20230922,174400,5141960750,25000,25000,25000,25000,0
|
|
20230922,174300,5141960750,25000,25000,25000,25000,0
|
|
20230922,174200,5141960750,25000,25000,25000,25000,0
|
|
20230922,174100,5141960750,25000,25000,25000,25000,0
|
|
20230922,174000,5141960750,25000,25000,25000,25000,0
|
|
20230922,173900,5141960750,25000,25000,25000,25000,0
|
|
20230922,173800,5141960750,25000,25000,25000,25000,0
|
|
20230922,173700,5141960750,25000,25000,25000,25000,0
|
|
20230922,173600,5141960750,25000,25000,25000,25000,0
|
|
20230922,173500,5141960750,25000,25000,25000,25000,0
|
|
20230922,173400,5141960750,25000,25000,25000,25000,5255
|
|
20230922,173300,5141960750,25000,25000,25000,25000,0
|
|
20230922,173200,5141960750,25000,25000,25000,25000,0
|
|
20230922,173100,5141960750,25000,25000,25000,25000,0
|
|
20230922,173000,5141960750,25000,25000,25000,25000,0
|
|
20230922,172900,5141960750,25000,25000,25000,25000,0
|
|
20230922,172800,5141960750,25000,25000,25000,25000,0
|
|
20230922,172700,5141960750,25000,25000,25000,25000,0
|
|
20230922,172600,5141960750,25000,25000,25000,25000,0
|
|
20230922,172500,5141960750,25000,25000,25000,25000,0
|
|
20230922,172400,5141960750,25000,25000,25000,25000,0
|
|
20230922,172300,5141960750,25000,25000,25000,25000,0
|
|
20230922,172200,5141960750,25000,25000,25000,25000,0
|
|
20230922,172100,5141960750,25000,25000,25000,25000,0
|
|
20230922,172000,5141960750,25000,25000,25000,25000,0
|
|
20230922,171900,5141960750,25000,25000,25000,25000,0
|
|
20230922,171800,5141960750,25000,25000,25000,25000,0
|
|
20230922,171700,5141960750,25000,25000,25000,25000,0
|
|
20230922,171600,5141960750,25000,25000,25000,25000,0
|
|
20230922,171500,5141960750,25000,25000,25000,25000,0
|
|
20230922,171400,5141960750,25000,25000,25000,25000,0
|
|
20230922,171300,5141960750,25000,25000,25000,25000,0
|
|
20230922,171200,5141960750,25000,25000,25000,25000,0
|
|
20230922,171100,5141960750,25000,25000,25000,25000,0
|
|
20230922,171000,5141960750,25000,25000,25000,25000,0
|
|
20230922,170900,5141960750,25000,25000,25000,25000,0
|
|
20230922,170800,5141960750,25000,25000,25000,25000,0
|
|
20230922,170700,5141960750,25000,25000,25000,25000,0
|
|
20230922,170600,5141960750,25000,25000,25000,25000,0
|
|
20230922,170500,5141960750,25000,25000,25000,25000,0
|
|
20230922,170400,5141960750,25000,25000,25000,25000,5255
|
|
20230922,170300,5141960750,25000,25000,25000,25000,0
|
|
20230922,170200,5141960750,25000,25000,25000,25000,0
|
|
20230922,170100,5141960750,25000,25000,25000,25000,0
|
|
20230922,170000,5141960750,25000,25000,25000,25000,0
|
|
20230922,165900,5141960750,25000,25000,25000,25000,0
|
|
20230922,165800,5141960750,25000,25000,25000,25000,0
|
|
20230922,165700,5141960750,25000,25000,25000,25000,0
|
|
20230922,165600,5141960750,25000,25000,25000,25000,0
|
|
20230922,165500,5141960750,25000,25000,25000,25000,0
|
|
20230922,165400,5141960750,25000,25000,25000,25000,0
|
|
20230922,165300,5141960750,25000,25000,25000,25000,0
|
|
20230922,165200,5141960750,25000,25000,25000,25000,0
|
|
20230922,165100,5141960750,25000,25000,25000,25000,0
|
|
20230922,165000,5141960750,25000,25000,25000,25000,0
|
|
20230922,164900,5141960750,25000,25000,25000,25000,0
|
|
20230922,164800,5141960750,25000,25000,25000,25000,0
|
|
20230922,164700,5141960750,25000,25000,25000,25000,0
|
|
20230922,164600,5141960750,25000,25000,25000,25000,0
|
|
20230922,164500,5141960750,25000,25000,25000,25000,0
|
|
20230922,164400,5141960750,25000,25000,25000,25000,0
|
|
20230922,164300,5141960750,25000,25000,25000,25000,0
|
|
20230922,164200,5141960750,25000,25000,25000,25000,0
|
|
20230922,164100,5141960750,25000,25000,25000,25000,0
|
|
20230922,164000,5141960750,25000,25000,25000,25000,0
|
|
20230922,163900,5141960750,25000,25000,25000,25000,0
|
|
20230922,163800,5141960750,25000,25000,25000,25000,0
|
|
20230922,163700,5141960750,25000,25000,25000,25000,0
|
|
20230922,163600,5141960750,25000,25000,25000,25000,0
|
|
20230922,163500,5141960750,25000,25000,25000,25000,0
|
|
20230922,163400,5141960750,25000,25000,25000,25000,5255
|
|
20230922,163300,5141960750,25000,25000,25000,25000,0
|
|
20230922,163200,5141960750,25000,25000,25000,25000,0
|
|
20230922,163100,5141960750,25000,25000,25000,25000,0
|
|
20230922,163000,5141960750,25000,25000,25000,25000,0
|
|
20230922,162900,5141960750,25000,25000,25000,25000,0
|
|
20230922,162800,5141960750,25000,25000,25000,25000,0
|
|
20230922,162700,5141960750,25000,25000,25000,25000,0
|
|
20230922,162600,5141960750,25000,25000,25000,25000,0
|
|
20230922,162500,5141960750,25000,25000,25000,25000,0
|
|
20230922,162400,5141960750,25000,25000,25000,25000,0
|
|
20230922,162300,5141960750,25000,25000,25000,25000,0
|
|
20230922,162200,5141960750,25000,25000,25000,25000,0
|
|
20230922,162100,5141960750,25000,25000,25000,25000,0
|
|
20230922,162000,5141960750,25000,25000,25000,25000,0
|
|
20230922,161900,5141960750,25000,25000,25000,25000,0
|
|
20230922,161800,5141960750,25000,25000,25000,25000,0
|
|
20230922,161700,5141960750,25000,25000,25000,25000,0
|
|
20230922,161600,5141960750,25000,25000,25000,25000,0
|
|
20230922,161500,5141960750,25000,25000,25000,25000,0
|
|
20230922,161400,5141960750,25000,25000,25000,25000,0
|
|
20230922,161300,5141960750,25000,25000,25000,25000,0
|
|
20230922,161200,5141960750,25000,25000,25000,25000,0
|
|
20230922,161100,5141960750,25000,25000,25000,25000,0
|
|
20230922,161000,5141960750,25000,25000,25000,25000,0
|
|
20230922,160900,5141960750,25000,25000,25000,25000,0
|
|
20230922,160800,5141960750,25000,25000,25000,25000,0
|
|
20230922,160700,5141960750,25000,25000,25000,25000,0
|
|
20230922,160600,5141960750,25000,25000,25000,25000,0
|
|
20230922,160500,5141960750,25000,25000,25000,25000,0
|
|
20230922,160400,5141960750,25000,25000,25000,25000,5255
|
|
20230922,160300,5141960750,25000,25000,25000,25000,0
|
|
20230922,160200,5141960750,25000,25000,25000,25000,0
|
|
20230922,160100,5141960750,25000,25000,25000,25000,0
|
|
20230922,160000,5141960750,25000,25000,25000,25000,0
|
|
20230922,155900,5141960750,25000,25000,25000,25000,0
|
|
20230922,155800,5141960750,25000,25000,25000,25000,0
|
|
20230922,155700,5141960750,25000,25000,25000,25000,0
|
|
20230922,155600,5141960750,25000,25000,25000,25000,0
|
|
20230922,155500,5141960750,25000,25000,25000,25000,0
|
|
20230922,155400,5141960750,25000,25000,25000,25000,0
|
|
20230922,155300,5141960750,25000,25000,25000,25000,0
|
|
20230922,155200,5141960750,25000,25000,25000,25000,0
|
|
20230922,155100,5141960750,25000,25000,25000,25000,0
|
|
20230922,155000,5141960750,25000,25000,25000,25000,0
|
|
20230922,154900,5141960750,25000,25000,25000,25000,0
|
|
20230922,154800,5141960750,25000,25000,25000,25000,0
|
|
20230922,154700,5141960750,25000,25000,25000,25000,0
|
|
20230922,154600,5141960750,25000,25000,25000,25000,0
|
|
20230922,154500,5141960750,25000,25000,25000,25000,0
|
|
20230922,154400,5141960750,25000,25000,25000,25000,0
|
|
20230922,154300,5141960750,25000,25000,25000,25000,0
|
|
20230922,154200,5141960750,25000,25000,25000,25000,0
|
|
20230922,154100,5141960750,25000,25000,25000,25000,0
|
|
20230922,154000,5141960750,25000,25000,25000,25000,0
|
|
20230922,153900,5141960750,25000,25000,25000,25000,0
|
|
20230922,153800,5141960750,25000,25000,25000,25000,0
|
|
20230922,153700,5141960750,25000,25000,25000,25000,0
|
|
20230922,153600,5141960750,25000,25000,25000,25000,0
|
|
20230922,153500,5141960750,25000,25000,25000,25000,0
|
|
20230922,153400,5141960750,25000,25000,25000,25000,5255
|
|
20230922,153300,5141960750,25000,25000,25000,25000,0
|
|
20230922,153200,5141960750,25000,25000,25000,25000,0
|
|
20230922,153100,5141960750,25000,25000,25000,25000,0
|
|
20230922,153000,5141960750,25000,25000,25000,25000,5255
|
|
20230922,152900,5010585750,24950,24950,24950,24950,0
|
|
20230922,152800,5010585750,24950,24950,24950,24950,0
|
|
20230922,152700,5010585750,24950,24950,24950,24950,0
|
|
20230922,152600,5010585750,24950,24950,24950,24950,0
|
|
20230922,152500,5010585750,24950,24950,24950,24950,0
|
|
20230922,152400,5010585750,24950,24950,24950,24950,0
|
|
20230922,152300,5010585750,24950,24950,24950,24950,0
|
|
20230922,152200,5010585750,24950,24950,24950,24950,0
|
|
20230922,152100,5010585750,24950,24950,24950,24950,0
|
|
20230922,152000,5010585750,24950,24950,24950,24950,0
|
|
20230922,151900,5010585750,24950,25000,25000,24950,3875
|
|
20230922,151800,4913728800,25000,25000,25000,24950,448
|
|
20230922,151700,4902529300,24950,24950,25000,24950,778
|
|
20230922,151600,4883100250,24950,24950,25000,24950,1893
|
|
20230922,151500,4835856250,24950,25000,25000,24950,836
|
|
20230922,151400,4814956600,25000,25000,25000,25000,323
|
|
20230922,151300,4806881600,24950,24950,25000,24950,951
|
|
20230922,151200,4783118800,24950,24900,25000,24900,896
|
|
20230922,151100,4760760850,24950,24950,24950,24950,946
|
|
20230922,151000,4737158150,24950,24950,25000,24950,865
|
|
20230922,150900,4715570650,24950,24950,24950,24950,769
|
|
20230922,150800,4696384100,24950,24950,24950,24950,430
|
|
20230922,150700,4685655600,24950,24950,24950,24900,672
|
|
20230922,150600,4668910750,24950,24900,24950,24900,676
|
|
20230922,150500,4652052500,24900,24900,24950,24900,435
|
|
20230922,150400,4641211300,24950,24900,24950,24900,514
|
|
20230922,150300,4628398300,24950,24950,24950,24900,434
|
|
20230922,150200,4617572600,24950,24950,24950,24950,438
|
|
20230922,150100,4606644500,24950,24950,24950,24900,492
|
|
20230922,150000,4594369600,24950,24950,24950,24900,646
|
|
20230922,145900,4578251950,24950,24950,24950,24900,308
|
|
20230922,145800,4570567450,24950,24950,24950,24900,486
|
|
20230922,145700,4558441900,24950,24950,24950,24900,2097
|
|
20230922,145600,4506123250,24950,24900,24950,24900,231
|
|
20230922,145500,4500360450,24900,24900,24950,24900,538
|
|
20230922,145400,4486948400,24900,24900,24950,24900,309
|
|
20230922,145300,4479241000,24950,24950,24950,24950,1369
|
|
20230922,145200,4445084450,24900,24900,24950,24900,917
|
|
20230922,145100,4422243500,24900,24950,24950,24900,1510
|
|
20230922,145000,4384619650,24950,24950,24950,24950,966
|
|
20230922,144900,4360517950,24900,24950,24950,24900,362
|
|
20230922,144800,4351490850,24950,24950,24950,24900,406
|
|
20230922,144700,4341361650,24950,24900,24950,24900,391
|
|
20230922,144600,4331606250,24900,24850,24900,24850,2991
|
|
20230922,144500,4257132050,24850,24850,24900,24850,1680
|
|
20230922,144400,4215376400,24850,24900,24900,24850,272
|
|
20230922,144300,4208604350,24900,24850,24900,24850,326
|
|
20230922,144200,4200487400,24850,24850,24850,24850,1703
|
|
20230922,144100,4158167850,24900,24850,24900,24850,1078
|
|
20230922,144000,4131369100,24850,24850,24900,24800,447
|
|
20230922,143900,4120255800,24850,24800,24850,24800,522
|
|
20230922,143800,4107292750,24850,24800,24850,24800,491
|
|
20230922,143700,4095091600,24850,24850,24850,24850,334
|
|
20230922,143600,4086791700,24800,24850,24850,24800,155
|
|
20230922,143500,4082940050,24850,24850,24850,24800,418
|
|
20230922,143400,4072554750,24800,24850,24850,24800,965
|
|
20230922,143300,4048589700,24800,24850,24850,24800,606
|
|
20230922,143200,4033533550,24900,24850,24900,24850,455
|
|
20230922,143100,4022205050,24900,24900,24900,24900,385
|
|
20230922,143000,4012618550,24900,24850,24900,24850,165
|
|
20230922,142900,4008510550,24900,24900,24900,24850,665
|
|
20230922,142800,3991954550,24850,24900,24900,24850,930
|
|
20230922,142700,3968836400,24900,24900,24900,24900,280
|
|
20230922,142600,3961864400,24900,24900,24900,24900,843
|
|
20230922,142500,3940873700,24900,24850,24900,24850,364
|
|
20230922,142400,3931811700,24900,24850,24900,24850,2222
|
|
20230922,142300,3876587150,24850,24850,24850,24800,334
|
|
20230922,142200,3868287750,24850,24800,24850,24750,572
|
|
20230922,142100,3854098450,24800,24850,24850,24800,619
|
|
20230922,142000,3838721550,24850,24900,24900,24850,488
|
|
20230922,141900,3826578650,24850,24900,24900,24800,1154
|
|
20230922,141800,3797919300,24900,24900,24900,24850,402
|
|
20230922,141700,3787911500,24900,24900,24900,24850,420
|
|
20230922,141600,3777456050,24850,24850,24850,24850,750
|
|
20230922,141500,3758818550,24850,24850,24900,24850,1990
|
|
20230922,141400,3709305650,24850,24800,24850,24750,2984
|
|
20230922,141300,3635253300,24800,24750,24800,24750,135
|
|
20230922,141200,3631906400,24750,24750,24800,24750,1793
|
|
20230922,141100,3587518500,24750,24700,24750,24700,526
|
|
20230922,141000,3574523600,24800,24650,24800,24650,3358
|
|
20230922,140900,3491548000,24650,24650,24650,24650,911
|
|
20230922,140800,3469091850,24650,24600,24650,24600,81
|
|
20230922,140700,3467096500,24600,24600,24600,24600,182
|
|
20230922,140600,3462619300,24600,24550,24600,24550,15
|
|
20230922,140500,3462251000,24600,24600,24600,24600,204
|
|
20230922,140400,3457232600,24650,24600,24650,24600,186
|
|
20230922,140300,3452656950,24600,24650,24650,24600,2
|
|
20230922,140200,3452607700,24650,24600,24650,24600,348
|
|
20230922,140100,3444044100,24600,24600,24600,24600,119
|
|
20230922,140000,3441116700,24600,24650,24650,24600,24
|
|
20230922,135900,3440525350,24650,24600,24650,24600,442
|
|
20230922,135800,3429649400,24600,24600,24600,24600,0
|
|
20230922,135700,3429649400,24600,24550,24600,24550,501
|
|
20230922,135600,3417327350,24550,24550,24550,24550,104
|
|
20230922,135500,3414774150,24550,24550,24550,24550,432
|
|
20230922,135400,3404168550,24550,24550,24600,24550,24
|
|
20230922,135300,3403579300,24550,24600,24600,24550,100
|
|
20230922,135200,3401121550,24550,24550,24550,24550,4
|
|
20230922,135100,3401023350,24600,24600,24600,24600,0
|
|
20230922,135000,3401023350,24600,24550,24600,24550,159
|
|
20230922,134900,3397112150,24550,24550,24550,24550,135
|
|
20230922,134800,3393797900,24550,24550,24550,24550,288
|
|
20230922,134700,3386727500,24600,24600,24600,24550,72
|
|
20230922,134600,3384956400,24600,24550,24600,24550,21
|
|
20230922,134500,3384440800,24550,24600,24600,24550,7
|
|
20230922,134400,3384268900,24600,24550,24600,24550,278
|
|
20230922,134300,3377441200,24550,24550,24550,24550,0
|
|
20230922,134200,3377441200,24550,24550,24550,24550,10
|
|
20230922,134100,3377195700,24600,24600,24600,24600,54
|
|
20230922,134000,3375867300,24550,24550,24550,24550,488
|
|
20230922,133900,3363886900,24600,24600,24600,24600,107
|
|
20230922,133800,3361254700,24600,24600,24600,24600,77
|
|
20230922,133700,3359360500,24600,24600,24600,24600,49
|
|
20230922,133600,3358155100,24600,24600,24600,24600,98
|
|
20230922,133500,3355744300,24550,24550,24550,24550,115
|
|
20230922,133400,3352921050,24550,24550,24550,24500,777
|
|
20230922,133300,3333876950,24550,24500,24550,24500,324
|
|
20230922,133200,3325935400,24550,24500,24550,24500,111
|
|
20230922,133100,3323210850,24550,24550,24550,24550,300
|
|
20230922,133000,3315845850,24500,24500,24500,24500,336
|
|
20230922,132900,3307613850,24550,24500,24550,24500,60
|
|
20230922,132800,3306141100,24500,24500,24500,24500,1
|
|
20230922,132700,3306116600,24550,24550,24550,24550,44
|
|
20230922,132600,3305036400,24550,24550,24550,24550,155
|
|
20230922,132500,3301231150,24550,24500,24550,24500,14
|
|
20230922,132400,3300888100,24550,24550,24550,24550,216
|
|
20230922,132300,3295585300,24600,24600,24600,24550,269
|
|
20230922,132200,3288976950,24550,24550,24550,24550,6
|
|
20230922,132100,3288829650,24600,24600,24600,24600,0
|
|
20230922,132000,3288829650,24600,24600,24600,24600,61
|
|
20230922,131900,3287329050,24600,24600,24600,24600,0
|
|
20230922,131800,3287329050,24600,24600,24600,24600,24
|
|
20230922,131700,3286738650,24600,24550,24600,24550,118
|
|
20230922,131600,3283838050,24550,24550,24550,24550,30
|
|
20230922,131500,3283101550,24600,24600,24600,24600,0
|
|
20230922,131400,3283101550,24600,24600,24600,24600,80
|
|
20230922,131300,3281133550,24550,24550,24600,24500,49
|
|
20230922,131200,3279930850,24500,24550,24550,24500,92
|
|
20230922,131100,3277674800,24500,24550,24550,24500,361
|
|
20230922,131000,3268816700,24500,24500,24500,24500,1
|
|
20230922,130900,3268792200,24550,24550,24550,24550,13
|
|
20230922,130800,3268473050,24600,24600,24600,24600,2056
|
|
20230922,130700,3217895450,24600,24550,24600,24450,651
|
|
20230922,130600,3201957450,24550,24500,24550,24500,66
|
|
20230922,130500,3200337650,24650,24650,24650,24650,99
|
|
20230922,130400,3197897300,24500,24500,24500,24500,20
|
|
20230922,130300,3197407300,24500,24500,24500,24500,22
|
|
20230922,130200,3196868300,24650,24650,24650,24650,61
|
|
20230922,130100,3195364650,24500,24600,24600,24500,57
|
|
20230922,130000,3193966500,24650,24650,24650,24650,6
|
|
20230922,125900,3193818600,24650,24650,24650,24600,377
|
|
20230922,125800,3184541050,24600,24650,24650,24600,158
|
|
20230922,125700,3180654000,24650,24600,24650,24600,953
|
|
20230922,125600,3157209550,24550,24550,24600,24550,234
|
|
20230922,125500,3151462100,24550,24550,24550,24500,173
|
|
20230922,125400,3147220100,24550,24500,24550,24500,100
|
|
20230922,125300,3144767550,24500,24500,24500,24500,105
|
|
20230922,125200,3142195050,24500,24500,24500,24500,10
|
|
20230922,125100,3141950050,24450,24450,24450,24450,0
|
|
20230922,125000,3141950050,24450,24450,24450,24450,68
|
|
20230922,124900,3140287450,24400,24400,24400,24400,35
|
|
20230922,124800,3139433450,24450,24400,24450,24400,81
|
|
20230922,124700,3137453050,24400,24400,24450,24400,158
|
|
20230922,124600,3133592600,24400,24400,24400,24400,65
|
|
20230922,124500,3132006600,24450,24450,24450,24450,541
|
|
20230922,124400,3118779150,24500,24500,24500,24500,54
|
|
20230922,124300,3117456150,24500,24500,24500,24500,0
|
|
20230922,124200,3117456150,24500,24500,24500,24450,18
|
|
20230922,124100,3117015650,24500,24500,24500,24500,56
|
|
20230922,124000,3115643650,24450,24450,24450,24450,31
|
|
20230922,123900,3114885700,24500,24500,24500,24500,100
|
|
20230922,123800,3112435700,24500,24500,24500,24500,55
|
|
20230922,123700,3111088200,24500,24500,24500,24500,10
|
|
20230922,123600,3110843200,24500,24500,24500,24500,45
|
|
20230922,123500,3109740700,24500,24600,24600,24500,170
|
|
20230922,123400,3105570300,24500,24550,24550,24500,203
|
|
20230922,123300,3100590450,24550,24550,24550,24550,4
|
|
20230922,123200,3100492250,24550,24550,24600,24550,91
|
|
20230922,123100,3098255450,24550,24550,24550,24550,2
|
|
20230922,123000,3098206350,24550,24550,24550,24550,23
|
|
20230922,122900,3097641700,24550,24600,24600,24550,86
|
|
20230922,122800,3095527700,24550,24550,24550,24550,96
|
|
20230922,122700,3093170900,24550,24550,24550,24550,1
|
|
20230922,122600,3093146350,24550,24600,24600,24550,122
|
|
20230922,122500,3090148000,24600,24600,24600,24550,55
|
|
20230922,122400,3088795550,24600,24600,24600,24600,1
|
|
20230922,122300,3088770950,24550,24600,24600,24550,269
|
|
20230922,122200,3082164250,24600,24600,24600,24600,5
|
|
20230922,122100,3082041250,24600,24600,24600,24600,0
|
|
20230922,122000,3082041250,24600,24550,24600,24550,19
|
|
20230922,121900,3081574650,24600,24600,24600,24600,1
|
|
20230922,121800,3081550050,24500,24600,24600,24500,30
|
|
20230922,121700,3080813050,24600,24600,24600,24600,58
|
|
20230922,121600,3079386250,24600,24600,24600,24600,10
|
|
20230922,121500,3079140250,24600,24600,24600,24550,75
|
|
20230922,121400,3077298650,24500,24600,24600,24500,85
|
|
20230922,121300,3075210650,24500,24500,24500,24500,0
|
|
20230922,121200,3075210650,24500,24500,24500,24500,56
|
|
20230922,121100,3073838650,24600,24600,24600,24600,0
|
|
20230922,121000,3073838650,24600,24550,24600,24550,210
|
|
20230922,120900,3068680450,24600,24600,24600,24600,1
|
|
20230922,120800,3068655850,24600,24600,24600,24600,10
|
|
20230922,120700,3068409850,24600,24600,24600,24550,281
|
|
20230922,120600,3061505150,24600,24550,24600,24550,66
|
|
20230922,120500,3059882650,24600,24600,24600,24600,44
|
|
20230922,120400,3058800250,24600,24600,24600,24550,65
|
|
20230922,120300,3057201750,24600,24550,24600,24550,5
|
|
20230922,120200,3057078800,24550,24550,24550,24550,60
|
|
20230922,120100,3055605800,24550,24600,24600,24550,56
|
|
20230922,120000,3054228250,24600,24600,24600,24600,50
|
|
20230922,115900,3052998250,24600,24600,24600,24600,1
|
|
20230922,115800,3052973650,24600,24600,24600,24600,83
|
|
20230922,115700,3050931850,24600,24600,24600,24600,2
|
|
20230922,115600,3050882650,24600,24600,24600,24600,0
|
|
20230922,115500,3050882650,24600,24550,24600,24550,55
|
|
20230922,115400,3049529700,24600,24600,24600,24600,57
|
|
20230922,115300,3048127500,24600,24600,24600,24600,500
|
|
20230922,115200,3035827500,24650,24650,24650,24650,83
|
|
20230922,115100,3033781550,24650,24650,24650,24650,4
|
|
20230922,115000,3033682950,24600,24600,24600,24600,10
|
|
20230922,114900,3033436950,24600,24600,24650,24600,324
|
|
20230922,114800,3025458550,24600,24650,24650,24600,265
|
|
20230922,114700,3018929500,24600,24550,24600,24550,2735
|
|
20230922,114600,2951660600,24550,24600,24600,24550,247
|
|
20230922,114500,2945586550,24600,24550,24600,24550,318
|
|
20230922,114400,2937772150,24600,24550,24600,24550,220
|
|
20230922,114300,2932361150,24550,24600,24600,24550,69
|
|
20230922,114200,2930664300,24600,24550,24600,24550,100
|
|
20230922,114100,2928205050,24600,24600,24600,24600,0
|
|
20230922,114000,2928205050,24600,24550,24600,24550,167
|
|
20230922,113900,2924100000,24550,24550,24550,24550,3
|
|
20230922,113800,2924026350,24600,24600,24600,24600,0
|
|
20230922,113700,2924026350,24600,24600,24600,24600,298
|
|
20230922,113600,2916695550,24600,24550,24600,24550,75
|
|
20230922,113500,2914854250,24550,24550,24550,24550,26
|
|
20230922,113400,2914215950,24550,24550,24600,24550,352
|
|
20230922,113300,2905571600,24550,24550,24550,24550,30
|
|
20230922,113200,2904835100,24550,24550,24550,24550,28
|
|
20230922,113100,2904147700,24550,24550,24550,24550,50
|
|
20230922,113000,2902920200,24500,24500,24500,24500,13
|
|
20230922,112900,2902601700,24500,24500,24500,24500,41
|
|
20230922,112800,2901597200,24600,24550,24600,24550,230
|
|
20230922,112700,2895947950,24550,24550,24550,24550,259
|
|
20230922,112600,2889589500,24600,24550,24600,24550,12
|
|
20230922,112500,2889294850,24600,24550,24600,24550,70
|
|
20230922,112400,2887573600,24600,24600,24600,24600,1
|
|
20230922,112300,2887549000,24550,24600,24600,24550,46
|
|
20230922,112200,2886418700,24600,24550,24600,24550,78
|
|
20230922,112100,2884501100,24500,24600,24600,24500,104
|
|
20230922,112000,2881952850,24500,24600,24600,24500,103
|
|
20230922,111900,2879428350,24600,24550,24600,24500,576
|
|
20230922,111800,2865300600,24600,24600,24600,24600,295
|
|
20230922,111700,2858043600,24600,24650,24650,24600,26
|
|
20230922,111600,2857403450,24650,24650,24650,24600,182
|
|
20230922,111500,2852917650,24600,24600,24600,24600,0
|
|
20230922,111400,2852917650,24600,24550,24600,24550,335
|
|
20230922,111300,2844677150,24600,24550,24600,24550,63
|
|
20230922,111200,2843127700,24550,24600,24600,24550,51
|
|
20230922,111100,2841875500,24600,24600,24600,24600,164
|
|
20230922,111000,2837841100,24650,24600,24650,24600,448
|
|
20230922,110900,2826817550,24600,24600,24650,24600,57
|
|
20230922,110800,2825414100,24650,24650,24650,24650,67
|
|
20230922,110700,2823762550,24650,24650,24650,24650,88
|
|
20230922,110600,2821593350,24650,24600,24650,24600,142
|
|
20230922,110500,2818097000,24600,24600,24600,24600,307
|
|
20230922,110400,2810544800,24600,24550,24600,24550,110
|
|
20230922,110300,2807841050,24550,24550,24550,24550,90
|
|
20230922,110200,2805631550,24550,24550,24550,24550,127
|
|
20230922,110100,2802513700,24600,24600,24600,24600,65
|
|
20230922,110000,2800914700,24600,24600,24600,24600,33
|
|
20230922,105900,2800102900,24550,24600,24600,24550,755
|
|
20230922,105800,2781555600,24600,24600,24600,24600,200
|
|
20230922,105700,2776635600,24600,24600,24600,24600,97
|
|
20230922,105600,2774249400,24550,24550,24550,24550,0
|
|
20230922,105500,2774249400,24550,24500,24550,24500,41
|
|
20230922,105400,2773242900,24550,24500,24550,24500,139
|
|
20230922,105300,2769830550,24500,24500,24500,24500,87
|
|
20230922,105200,2767699050,24550,24550,24550,24550,137
|
|
20230922,105100,2764335700,24550,24550,24550,24550,15
|
|
20230922,105000,2763967450,24600,24550,24600,24550,3
|
|
20230922,104900,2763893750,24550,24500,24550,24500,537
|
|
20230922,104800,2750717550,24500,24500,24500,24500,100
|
|
20230922,104700,2748267550,24450,24500,24500,24450,21
|
|
20230922,104600,2747753100,24500,24450,24500,24450,137
|
|
20230922,104500,2744396900,24450,24400,24450,24400,172
|
|
20230922,104400,2740195700,24400,24400,24400,24400,11
|
|
20230922,104300,2739927300,24400,24350,24400,24350,69
|
|
20230922,104200,2738243750,24400,24350,24400,24350,24
|
|
20230922,104100,2737658700,24350,24300,24350,24300,711
|
|
20230922,104000,2720374650,24300,24350,24400,24300,877
|
|
20230922,103900,2699018450,24350,24350,24400,24350,150
|
|
20230922,103800,2695365750,24350,24350,24350,24300,95
|
|
20230922,103700,2693053450,24300,24350,24350,24300,105
|
|
20230922,103600,2690497700,24350,24350,24350,24350,32
|
|
20230922,103500,2689718500,24350,24350,24350,24300,421
|
|
20230922,103400,2679467700,24350,24400,24400,24350,87
|
|
20230922,103300,2677345550,24400,24400,24400,24400,144
|
|
20230922,103200,2673831950,24450,24400,24450,24400,153
|
|
20230922,103100,2670098650,24400,24400,24450,24350,172
|
|
20230922,103000,2665901700,24400,24400,24400,24400,163
|
|
20230922,102900,2661924500,24400,24400,24400,24400,99
|
|
20230922,102800,2659508900,24400,24400,24450,24400,202
|
|
20230922,102700,2654577400,24450,24450,24450,24450,1
|
|
20230922,102600,2654552950,24450,24450,24450,24400,143
|
|
20230922,102500,2651059350,24450,24450,24450,24400,458
|
|
20230922,102400,2639862700,24450,24400,24450,24400,17
|
|
20230922,102300,2639447600,24400,24450,24450,24400,27
|
|
20230922,102200,2638788650,24450,24400,24450,24400,90
|
|
20230922,102100,2636588650,24350,24450,24450,24350,51
|
|
20230922,102000,2635346700,24350,24350,24350,24350,38
|
|
20230922,101900,2634421400,24350,24300,24450,24300,146
|
|
20230922,101800,2630866850,24300,24300,24300,24250,262
|
|
20230922,101700,2624505250,24300,24300,24300,24300,1229
|
|
20230922,101600,2594640550,24300,24300,24450,24300,559
|
|
20230922,101500,2581032100,24350,24350,24350,24300,1550
|
|
20230922,101400,2543299000,24350,24500,24500,24350,805
|
|
20230922,101300,2523611450,24500,24350,24550,24350,343
|
|
20230922,101200,2515231850,24600,24350,24600,24300,1118
|
|
20230922,101100,2487926850,24400,24450,24450,24400,1089
|
|
20230922,101000,2461337100,24450,24500,24550,24450,125
|
|
20230922,100900,2458274500,24550,24500,24550,24500,81
|
|
20230922,100800,2456289950,24450,24450,24450,24400,399
|
|
20230922,100700,2446537500,24450,24350,24450,24350,265
|
|
20230922,100600,2440084300,24350,24400,24400,24350,994
|
|
20230922,100500,2415875150,24400,24500,24500,24400,597
|
|
20230922,100400,2401302000,24500,24500,24500,24500,194
|
|
20230922,100300,2396549000,24500,24550,24550,24300,1527
|
|
20230922,100200,2359227150,24500,24500,24550,24400,2201
|
|
20230922,100100,2305449500,24500,24550,24650,24450,2911
|
|
20230922,100000,2234141050,24550,24800,24800,24550,1527
|
|
20230922,095900,2196464900,24800,24800,24850,24800,465
|
|
20230922,095800,2184927250,24750,24800,24800,24750,422
|
|
20230922,095700,2174466200,24800,24800,24800,24750,358
|
|
20230922,095600,2165590850,24800,24850,24850,24800,591
|
|
20230922,095500,2150914600,24850,24850,24900,24850,1034
|
|
20230922,095400,2125198850,24850,24700,24850,24700,623
|
|
20230922,095300,2109738900,24650,24850,24850,24650,873
|
|
20230922,095200,2088096400,24850,24950,24950,24800,527
|
|
20230922,095100,2074994600,24850,24950,24950,24850,2231
|
|
20230922,095000,2019417150,24950,24850,24950,24400,6562
|
|
20230922,094900,1856958000,24850,24900,24900,24850,948
|
|
20230922,094800,1833378600,24900,24800,24900,24750,1287
|
|
20230922,094700,1801379900,24750,24800,24850,24700,689
|
|
20230922,094600,1784304900,24800,24900,24900,24800,707
|
|
20230922,094500,1766718800,24900,24900,24900,24850,897
|
|
20230922,094400,1744399750,24900,24900,24900,24850,751
|
|
20230922,094300,1725704400,24900,24900,24900,24850,693
|
|
20230922,094200,1708464900,24900,24850,24900,24850,3016
|
|
20230922,094100,1633408700,24900,24850,24900,24850,1014
|
|
20230922,094000,1608190000,24850,24750,24900,24750,2155
|
|
20230922,093900,1554665200,24750,24800,24850,24750,1015
|
|
20230922,093800,1529469000,24850,24800,24850,24750,3288
|
|
20230922,093700,1447924200,24750,24700,24750,24650,6123
|
|
20230922,093600,1296517100,24700,24650,24700,24600,520
|
|
20230922,093500,1283681250,24650,24600,24650,24550,930
|
|
20230922,093400,1260783450,24600,24600,24650,24550,2009
|
|
20230922,093300,1211387550,24600,24700,24700,24600,785
|
|
20230922,093200,1192046700,24700,24600,24700,24600,977
|
|
20230922,093100,1167973250,24600,24700,24700,24550,1067
|
|
20230922,093000,1141684400,24700,24600,24700,24600,2742
|
|
20230922,092900,1074085700,24650,24600,24650,24550,592
|
|
20230922,092800,1059520950,24550,24600,24600,24550,1054
|
|
20230922,092700,1033613100,24600,24650,24650,24550,960
|
|
20230922,092600,1009997400,24600,24550,24650,24550,1302
|
|
20230922,092500,978006700,24550,24650,24650,24500,1318
|
|
20230922,092400,945631350,24650,24700,24700,24600,938
|
|
20230922,092300,922484250,24700,24600,24700,24600,2553
|
|
20230922,092200,859510450,24600,24550,24600,24550,2263
|
|
20230922,092100,803884050,24550,24500,24550,24500,958
|
|
20230922,092000,780365650,24500,24450,24600,24450,2120
|
|
20230922,091900,728424450,24450,24500,24500,24400,1039
|
|
20230922,091800,703026900,24450,24450,24500,24450,1212
|
|
20230922,091700,673388850,24450,24400,24450,24400,873
|
|
20230922,091600,652071900,24350,24400,24450,24300,3141
|
|
20230922,091500,575549400,24350,24300,24450,24300,2194
|
|
20230922,091400,522082350,24350,24300,24400,24250,2680
|
|
20230922,091300,456861750,24300,24100,24300,24050,2530
|
|
20230922,091200,395643200,24050,23900,24100,23900,2654
|
|
20230922,091100,331829400,23850,23800,23900,23800,81
|
|
20230922,091000,329894450,23800,23850,23900,23800,2292
|
|
20230922,090900,275293450,23850,23850,23850,23850,116
|
|
20230922,090800,272526850,23850,23950,23950,23850,482
|
|
20230922,090700,261026650,23950,24000,24000,23950,631
|
|
20230922,090600,245892050,24000,23950,24000,23950,787
|
|
20230922,090500,227013800,24000,24000,24000,23800,1524
|
|
20230922,090400,190576950,23950,24050,24100,23900,2073
|
|
20230922,090300,140896500,24000,23800,24100,23700,2226
|
|
20230922,090200,87633050,23850,23750,23850,23700,996
|
|
20230922,090100,63939400,23750,23500,23750,23400,1221
|
|
20230922,090000,35220300,23500,23400,23500,23350,1393
|