636 lines
35 KiB
CSV
636 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,193200,26901352850,24900,24900,24900,24900,0
|
|
20230926,193100,26901352850,24900,24900,24900,24900,0
|
|
20230926,193000,26901352850,24900,24900,24900,24900,0
|
|
20230926,192900,26901352850,24900,24900,24900,24900,0
|
|
20230926,192800,26901352850,24900,24900,24900,24900,0
|
|
20230926,192700,26901352850,24900,24900,24900,24900,0
|
|
20230926,192600,26901352850,24900,24900,24900,24900,0
|
|
20230926,192500,26901352850,24900,24900,24900,24900,0
|
|
20230926,192400,26901352850,24900,24900,24900,24900,0
|
|
20230926,192300,26901352850,24900,24900,24900,24900,0
|
|
20230926,192200,26901352850,24900,24900,24900,24900,0
|
|
20230926,192100,26901352850,24900,24900,24900,24900,0
|
|
20230926,192000,26901352850,24900,24900,24900,24900,0
|
|
20230926,191900,26901352850,24900,24900,24900,24900,0
|
|
20230926,191800,26901352850,24900,24900,24900,24900,0
|
|
20230926,191700,26901352850,24900,24900,24900,24900,0
|
|
20230926,191600,26901352850,24900,24900,24900,24900,0
|
|
20230926,191500,26901352850,24900,24900,24900,24900,0
|
|
20230926,191400,26901352850,24900,24900,24900,24900,0
|
|
20230926,191300,26901352850,24900,24900,24900,24900,0
|
|
20230926,191200,26901352850,24900,24900,24900,24900,0
|
|
20230926,191100,26901352850,24900,24900,24900,24900,0
|
|
20230926,191000,26901352850,24900,24900,24900,24900,0
|
|
20230926,190900,26901352850,24900,24900,24900,24900,0
|
|
20230926,190800,26901352850,24900,24900,24900,24900,0
|
|
20230926,190700,26901352850,24900,24900,24900,24900,0
|
|
20230926,190600,26901352850,24900,24900,24900,24900,0
|
|
20230926,190500,26901352850,24900,24900,24900,24900,0
|
|
20230926,190400,26901352850,24900,24900,24900,24900,0
|
|
20230926,190300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,190200,26901352850,24900,24900,24900,24900,0
|
|
20230926,190100,26901352850,24900,24900,24900,24900,0
|
|
20230926,190000,26901352850,24900,24900,24900,24900,0
|
|
20230926,185900,26901352850,24900,24900,24900,24900,0
|
|
20230926,185800,26901352850,24900,24900,24900,24900,0
|
|
20230926,185700,26901352850,24900,24900,24900,24900,0
|
|
20230926,185600,26901352850,24900,24900,24900,24900,0
|
|
20230926,185500,26901352850,24900,24900,24900,24900,0
|
|
20230926,185400,26901352850,24900,24900,24900,24900,0
|
|
20230926,185300,26901352850,24900,24900,24900,24900,0
|
|
20230926,185200,26901352850,24900,24900,24900,24900,0
|
|
20230926,185100,26901352850,24900,24900,24900,24900,0
|
|
20230926,185000,26901352850,24900,24900,24900,24900,0
|
|
20230926,184900,26901352850,24900,24900,24900,24900,0
|
|
20230926,184800,26901352850,24900,24900,24900,24900,0
|
|
20230926,184700,26901352850,24900,24900,24900,24900,0
|
|
20230926,184600,26901352850,24900,24900,24900,24900,0
|
|
20230926,184500,26901352850,24900,24900,24900,24900,0
|
|
20230926,184400,26901352850,24900,24900,24900,24900,0
|
|
20230926,184300,26901352850,24900,24900,24900,24900,0
|
|
20230926,184200,26901352850,24900,24900,24900,24900,0
|
|
20230926,184100,26901352850,24900,24900,24900,24900,0
|
|
20230926,184000,26901352850,24900,24900,24900,24900,0
|
|
20230926,183900,26901352850,24900,24900,24900,24900,0
|
|
20230926,183800,26901352850,24900,24900,24900,24900,0
|
|
20230926,183700,26901352850,24900,24900,24900,24900,0
|
|
20230926,183600,26901352850,24900,24900,24900,24900,0
|
|
20230926,183500,26901352850,24900,24900,24900,24900,0
|
|
20230926,183400,26901352850,24900,24900,24900,24900,0
|
|
20230926,183300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,183200,26901352850,24900,24900,24900,24900,0
|
|
20230926,183100,26901352850,24900,24900,24900,24900,0
|
|
20230926,183000,26901352850,24900,24900,24900,24900,0
|
|
20230926,182900,26901352850,24900,24900,24900,24900,0
|
|
20230926,182800,26901352850,24900,24900,24900,24900,0
|
|
20230926,182700,26901352850,24900,24900,24900,24900,0
|
|
20230926,182600,26901352850,24900,24900,24900,24900,0
|
|
20230926,182500,26901352850,24900,24900,24900,24900,0
|
|
20230926,182400,26901352850,24900,24900,24900,24900,0
|
|
20230926,182300,26901352850,24900,24900,24900,24900,0
|
|
20230926,182200,26901352850,24900,24900,24900,24900,0
|
|
20230926,182100,26901352850,24900,24900,24900,24900,0
|
|
20230926,182000,26901352850,24900,24900,24900,24900,0
|
|
20230926,181900,26901352850,24900,24900,24900,24900,0
|
|
20230926,181800,26901352850,24900,24900,24900,24900,0
|
|
20230926,181700,26901352850,24900,24900,24900,24900,0
|
|
20230926,181600,26901352850,24900,24900,24900,24900,0
|
|
20230926,181500,26901352850,24900,24900,24900,24900,0
|
|
20230926,181400,26901352850,24900,24900,24900,24900,0
|
|
20230926,181300,26901352850,24900,24900,24900,24900,0
|
|
20230926,181200,26901352850,24900,24900,24900,24900,0
|
|
20230926,181100,26901352850,24900,24900,24900,24900,0
|
|
20230926,181000,26901352850,24900,24900,24900,24900,0
|
|
20230926,180900,26901352850,24900,24900,24900,24900,0
|
|
20230926,180800,26901352850,24900,24900,24900,24900,0
|
|
20230926,180700,26901352850,24900,24900,24900,24900,0
|
|
20230926,180600,26901352850,24900,24900,24900,24900,0
|
|
20230926,180500,26901352850,24900,24900,24900,24900,0
|
|
20230926,180400,26901352850,24900,24900,24900,24900,0
|
|
20230926,180300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,180200,26901352850,24900,24900,24900,24900,0
|
|
20230926,180100,26901352850,24900,24900,24900,24900,0
|
|
20230926,180000,26901352850,24900,24900,24900,24900,0
|
|
20230926,175900,26901352850,24900,24900,24900,24900,0
|
|
20230926,175800,26901352850,24900,24900,24900,24900,0
|
|
20230926,175700,26901352850,24900,24900,24900,24900,0
|
|
20230926,175600,26901352850,24900,24900,24900,24900,0
|
|
20230926,175500,26901352850,24900,24900,24900,24900,0
|
|
20230926,175400,26901352850,24900,24900,24900,24900,0
|
|
20230926,175300,26901352850,24900,24900,24900,24900,0
|
|
20230926,175200,26901352850,24900,24900,24900,24900,0
|
|
20230926,175100,26901352850,24900,24900,24900,24900,0
|
|
20230926,175000,26901352850,24900,24900,24900,24900,0
|
|
20230926,174900,26901352850,24900,24900,24900,24900,0
|
|
20230926,174800,26901352850,24900,24900,24900,24900,0
|
|
20230926,174700,26901352850,24900,24900,24900,24900,0
|
|
20230926,174600,26901352850,24900,24900,24900,24900,0
|
|
20230926,174500,26901352850,24900,24900,24900,24900,0
|
|
20230926,174400,26901352850,24900,24900,24900,24900,0
|
|
20230926,174300,26901352850,24900,24900,24900,24900,0
|
|
20230926,174200,26901352850,24900,24900,24900,24900,0
|
|
20230926,174100,26901352850,24900,24900,24900,24900,0
|
|
20230926,174000,26901352850,24900,24900,24900,24900,0
|
|
20230926,173900,26901352850,24900,24900,24900,24900,0
|
|
20230926,173800,26901352850,24900,24900,24900,24900,0
|
|
20230926,173700,26901352850,24900,24900,24900,24900,0
|
|
20230926,173600,26901352850,24900,24900,24900,24900,0
|
|
20230926,173500,26901352850,24900,24900,24900,24900,0
|
|
20230926,173400,26901352850,24900,24900,24900,24900,0
|
|
20230926,173300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,173200,26901352850,24900,24900,24900,24900,0
|
|
20230926,173100,26901352850,24900,24900,24900,24900,0
|
|
20230926,173000,26901352850,24900,24900,24900,24900,0
|
|
20230926,172900,26901352850,24900,24900,24900,24900,0
|
|
20230926,172800,26901352850,24900,24900,24900,24900,0
|
|
20230926,172700,26901352850,24900,24900,24900,24900,0
|
|
20230926,172600,26901352850,24900,24900,24900,24900,0
|
|
20230926,172500,26901352850,24900,24900,24900,24900,0
|
|
20230926,172400,26901352850,24900,24900,24900,24900,0
|
|
20230926,172300,26901352850,24900,24900,24900,24900,0
|
|
20230926,172200,26901352850,24900,24900,24900,24900,0
|
|
20230926,172100,26901352850,24900,24900,24900,24900,0
|
|
20230926,172000,26901352850,24900,24900,24900,24900,0
|
|
20230926,171900,26901352850,24900,24900,24900,24900,0
|
|
20230926,171800,26901352850,24900,24900,24900,24900,0
|
|
20230926,171700,26901352850,24900,24900,24900,24900,0
|
|
20230926,171600,26901352850,24900,24900,24900,24900,0
|
|
20230926,171500,26901352850,24900,24900,24900,24900,0
|
|
20230926,171400,26901352850,24900,24900,24900,24900,0
|
|
20230926,171300,26901352850,24900,24900,24900,24900,0
|
|
20230926,171200,26901352850,24900,24900,24900,24900,0
|
|
20230926,171100,26901352850,24900,24900,24900,24900,0
|
|
20230926,171000,26901352850,24900,24900,24900,24900,0
|
|
20230926,170900,26901352850,24900,24900,24900,24900,0
|
|
20230926,170800,26901352850,24900,24900,24900,24900,0
|
|
20230926,170700,26901352850,24900,24900,24900,24900,0
|
|
20230926,170600,26901352850,24900,24900,24900,24900,0
|
|
20230926,170500,26901352850,24900,24900,24900,24900,0
|
|
20230926,170400,26901352850,24900,24900,24900,24900,0
|
|
20230926,170300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,170200,26901352850,24900,24900,24900,24900,0
|
|
20230926,170100,26901352850,24900,24900,24900,24900,0
|
|
20230926,170000,26901352850,24900,24900,24900,24900,0
|
|
20230926,165900,26901352850,24900,24900,24900,24900,0
|
|
20230926,165800,26901352850,24900,24900,24900,24900,0
|
|
20230926,165700,26901352850,24900,24900,24900,24900,0
|
|
20230926,165600,26901352850,24900,24900,24900,24900,0
|
|
20230926,165500,26901352850,24900,24900,24900,24900,0
|
|
20230926,165400,26901352850,24900,24900,24900,24900,0
|
|
20230926,165300,26901352850,24900,24900,24900,24900,0
|
|
20230926,165200,26901352850,24900,24900,24900,24900,0
|
|
20230926,165100,26901352850,24900,24900,24900,24900,0
|
|
20230926,165000,26901352850,24900,24900,24900,24900,0
|
|
20230926,164900,26901352850,24900,24900,24900,24900,0
|
|
20230926,164800,26901352850,24900,24900,24900,24900,0
|
|
20230926,164700,26901352850,24900,24900,24900,24900,0
|
|
20230926,164600,26901352850,24900,24900,24900,24900,0
|
|
20230926,164500,26901352850,24900,24900,24900,24900,0
|
|
20230926,164400,26901352850,24900,24900,24900,24900,0
|
|
20230926,164300,26901352850,24900,24900,24900,24900,0
|
|
20230926,164200,26901352850,24900,24900,24900,24900,0
|
|
20230926,164100,26901352850,24900,24900,24900,24900,0
|
|
20230926,164000,26901352850,24900,24900,24900,24900,0
|
|
20230926,163900,26901352850,24900,24900,24900,24900,0
|
|
20230926,163800,26901352850,24900,24900,24900,24900,0
|
|
20230926,163700,26901352850,24900,24900,24900,24900,0
|
|
20230926,163600,26901352850,24900,24900,24900,24900,0
|
|
20230926,163500,26901352850,24900,24900,24900,24900,0
|
|
20230926,163400,26901352850,24900,24900,24900,24900,0
|
|
20230926,163300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,163200,26901352850,24900,24900,24900,24900,0
|
|
20230926,163100,26901352850,24900,24900,24900,24900,0
|
|
20230926,163000,26901352850,24900,24900,24900,24900,0
|
|
20230926,162900,26901352850,24900,24900,24900,24900,0
|
|
20230926,162800,26901352850,24900,24900,24900,24900,0
|
|
20230926,162700,26901352850,24900,24900,24900,24900,0
|
|
20230926,162600,26901352850,24900,24900,24900,24900,0
|
|
20230926,162500,26901352850,24900,24900,24900,24900,0
|
|
20230926,162400,26901352850,24900,24900,24900,24900,0
|
|
20230926,162300,26901352850,24900,24900,24900,24900,0
|
|
20230926,162200,26901352850,24900,24900,24900,24900,0
|
|
20230926,162100,26901352850,24900,24900,24900,24900,0
|
|
20230926,162000,26901352850,24900,24900,24900,24900,0
|
|
20230926,161900,26901352850,24900,24900,24900,24900,0
|
|
20230926,161800,26901352850,24900,24900,24900,24900,0
|
|
20230926,161700,26901352850,24900,24900,24900,24900,0
|
|
20230926,161600,26901352850,24900,24900,24900,24900,0
|
|
20230926,161500,26901352850,24900,24900,24900,24900,0
|
|
20230926,161400,26901352850,24900,24900,24900,24900,0
|
|
20230926,161300,26901352850,24900,24900,24900,24900,0
|
|
20230926,161200,26901352850,24900,24900,24900,24900,0
|
|
20230926,161100,26901352850,24900,24900,24900,24900,0
|
|
20230926,161000,26901352850,24900,24900,24900,24900,0
|
|
20230926,160900,26901352850,24900,24900,24900,24900,0
|
|
20230926,160800,26901352850,24900,24900,24900,24900,0
|
|
20230926,160700,26901352850,24900,24900,24900,24900,0
|
|
20230926,160600,26901352850,24900,24900,24900,24900,0
|
|
20230926,160500,26901352850,24900,24900,24900,24900,0
|
|
20230926,160400,26901352850,24900,24900,24900,24900,0
|
|
20230926,160300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,160200,26901352850,24900,24900,24900,24900,0
|
|
20230926,160100,26901352850,24900,24900,24900,24900,0
|
|
20230926,160000,26901352850,24900,24900,24900,24900,0
|
|
20230926,155900,26901352850,24900,24900,24900,24900,0
|
|
20230926,155800,26901352850,24900,24900,24900,24900,0
|
|
20230926,155700,26901352850,24900,24900,24900,24900,0
|
|
20230926,155600,26901352850,24900,24900,24900,24900,0
|
|
20230926,155500,26901352850,24900,24900,24900,24900,0
|
|
20230926,155400,26901352850,24900,24900,24900,24900,0
|
|
20230926,155300,26901352850,24900,24900,24900,24900,0
|
|
20230926,155200,26901352850,24900,24900,24900,24900,0
|
|
20230926,155100,26901352850,24900,24900,24900,24900,0
|
|
20230926,155000,26901352850,24900,24900,24900,24900,0
|
|
20230926,154900,26901352850,24900,24900,24900,24900,0
|
|
20230926,154800,26901352850,24900,24900,24900,24900,0
|
|
20230926,154700,26901352850,24900,24900,24900,24900,0
|
|
20230926,154600,26901352850,24900,24900,24900,24900,0
|
|
20230926,154500,26901352850,24900,24900,24900,24900,0
|
|
20230926,154400,26901352850,24900,24900,24900,24900,0
|
|
20230926,154300,26901352850,24900,24900,24900,24900,0
|
|
20230926,154200,26901352850,24900,24900,24900,24900,0
|
|
20230926,154100,26901352850,24900,24900,24900,24900,0
|
|
20230926,154000,26901352850,24900,24900,24900,24900,0
|
|
20230926,153900,26901352850,24900,24900,24900,24900,0
|
|
20230926,153800,26901352850,24900,24900,24900,24900,0
|
|
20230926,153700,26901352850,24900,24900,24900,24900,0
|
|
20230926,153600,26901352850,24900,24900,24900,24900,0
|
|
20230926,153500,26901352850,24900,24900,24900,24900,0
|
|
20230926,153400,26901352850,24900,24900,24900,24900,0
|
|
20230926,153300,26901352850,24900,24900,24900,24900,37757
|
|
20230926,153200,26901352850,24900,24900,24900,24900,0
|
|
20230926,153100,26901352850,24900,24900,24900,24900,0
|
|
20230926,153000,26901352850,24900,24900,24900,24900,37757
|
|
20230926,152900,25961203550,24950,24950,24950,24950,0
|
|
20230926,152800,25961203550,24950,24950,24950,24950,0
|
|
20230926,152700,25961203550,24950,24950,24950,24950,0
|
|
20230926,152600,25961203550,24950,24950,24950,24950,0
|
|
20230926,152500,25961203550,24950,24950,24950,24950,0
|
|
20230926,152400,25961203550,24950,24950,24950,24950,0
|
|
20230926,152300,25961203550,24950,24950,24950,24950,0
|
|
20230926,152200,25961203550,24950,24950,24950,24950,0
|
|
20230926,152100,25961203550,24950,24950,24950,24950,0
|
|
20230926,152000,25961203550,24950,24950,24950,24950,0
|
|
20230926,151900,25961203550,24950,24950,25000,24900,3178
|
|
20230926,151800,25881940650,24950,24900,25000,24900,4990
|
|
20230926,151700,25757468750,24950,24900,24950,24900,2959
|
|
20230926,151600,25683717650,24950,24950,24950,24900,3479
|
|
20230926,151500,25596923150,25000,25000,25000,24950,1730
|
|
20230926,151400,25553721050,24950,25000,25000,24900,1934
|
|
20230926,151300,25505514550,25000,25000,25000,24900,6382
|
|
20230926,151200,25346278050,25000,25000,25050,24950,1864
|
|
20230926,151100,25299717700,25000,25100,25100,25000,11003
|
|
20230926,151000,25024335350,25050,25050,25100,25050,1695
|
|
20230926,150900,24981867950,25100,25100,25100,25050,1535
|
|
20230926,150800,24943373700,25100,25100,25100,25050,1335
|
|
20230926,150700,24909871050,25100,25100,25100,25050,1251
|
|
20230926,150600,24878488850,25100,25100,25100,25050,1149
|
|
20230926,150500,24849676200,25100,25100,25100,25050,381
|
|
20230926,150400,24840120650,25100,25100,25100,25050,1186
|
|
20230926,150300,24810398550,25050,25100,25100,25050,1211
|
|
20230926,150200,24780012350,25100,25100,25100,25050,1247
|
|
20230926,150100,24748754200,25100,25100,25100,25050,928
|
|
20230926,150000,24725468950,25050,25100,25100,25050,360
|
|
20230926,145900,24716438700,25100,25100,25150,25050,504
|
|
20230926,145800,24703798500,25100,25050,25150,25050,3751
|
|
20230926,145700,24609669450,25050,25100,25100,25050,892
|
|
20230926,145600,24587307750,25100,25100,25100,25050,1753
|
|
20230926,145500,24543336850,25100,25050,25100,25000,2290
|
|
20230926,145400,24485967400,25000,25050,25100,25000,2547
|
|
20230926,145300,24422204850,25050,25000,25100,25000,1741
|
|
20230926,145200,24378591700,25000,25000,25050,25000,4106
|
|
20230926,145100,24275940200,25050,25050,25050,25000,2182
|
|
20230926,145000,24221298350,25100,25100,25100,25050,1935
|
|
20230926,144900,24172770000,25100,25050,25100,25050,772
|
|
20230926,144800,24153402150,25100,25050,25100,25000,2652
|
|
20230926,144700,24087013900,25050,25050,25050,25000,1249
|
|
20230926,144600,24055782450,25050,25100,25100,25000,279
|
|
20230926,144500,24048789300,25050,25100,25100,25050,2727
|
|
20230926,144400,23980463550,25100,25050,25100,25050,1139
|
|
20230926,144300,23951902500,25050,25150,25150,25050,1568
|
|
20230926,144200,23912511700,25150,25100,25150,25100,1796
|
|
20230926,144100,23867409000,25150,25200,25200,25100,1733
|
|
20230926,144000,23823838300,25200,25150,25200,25150,5416
|
|
20230926,143900,23687472000,25150,25100,25200,25100,5925
|
|
20230926,143800,23538464300,25100,25100,25150,25050,4788
|
|
20230926,143700,23418284750,25100,25100,25100,25050,834
|
|
20230926,143600,23397379900,25100,25050,25100,25000,3768
|
|
20230926,143500,23302963900,25000,24950,25000,24950,1834
|
|
20230926,143400,23257118700,25000,25000,25000,24950,387
|
|
20230926,143300,23247444650,24950,25000,25000,24950,2706
|
|
20230926,143200,23179849950,25000,24950,25000,24950,358
|
|
20230926,143100,23170911850,25000,25000,25050,25000,4163
|
|
20230926,143000,23066834400,25050,25050,25050,24950,1557
|
|
20230926,142900,23027880950,25050,25000,25050,24950,2419
|
|
20230926,142800,22967401100,25000,25000,25000,24950,3035
|
|
20230926,142700,22891610800,25000,25050,25100,24950,2969
|
|
20230926,142600,22817333700,25050,25050,25050,25000,2889
|
|
20230926,142500,22744980950,25050,25050,25050,25000,947
|
|
20230926,142400,22721276900,25050,25050,25050,25000,1170
|
|
20230926,142300,22691980650,25050,25050,25050,25000,698
|
|
20230926,142200,22674508600,25050,25050,25050,25050,637
|
|
20230926,142100,22658551750,25050,25050,25100,25000,2723
|
|
20230926,142000,22590341350,25100,25050,25100,25050,2739
|
|
20230926,141900,22521719600,25050,25000,25100,24950,7603
|
|
20230926,141800,22331374200,25000,25050,25050,25000,5641
|
|
20230926,141700,22190309250,25050,25050,25050,25000,3515
|
|
20230926,141600,22102260700,25050,25000,25050,24950,4663
|
|
20230926,141500,21985702900,25000,24950,25000,24950,2194
|
|
20230926,141400,21930936400,24950,24950,25000,24950,1827
|
|
20230926,141300,21885348350,24950,25000,25000,24950,3386
|
|
20230926,141200,21800861000,25000,24900,25000,24900,6713
|
|
20230926,141100,21633339500,24950,24900,24950,24850,3491
|
|
20230926,141000,21546421500,24900,24900,24900,24850,3916
|
|
20230926,140900,21448920700,24900,24900,24900,24850,623
|
|
20230926,140800,21433424750,24900,24900,24900,24850,2443
|
|
20230926,140700,21372708900,24900,24900,24900,24850,539
|
|
20230926,140600,21359302300,24900,24900,24900,24850,945
|
|
20230926,140500,21335803800,24900,24900,24900,24850,748
|
|
20230926,140400,21317194350,24900,24900,24900,24850,1458
|
|
20230926,140300,21280945950,24900,24900,24900,24850,502
|
|
20230926,140200,21268448700,24900,24900,24900,24850,974
|
|
20230926,140100,21244210450,24900,24850,24900,24800,2120
|
|
20230926,140000,21191534100,24850,24750,24850,24750,3455
|
|
20230926,135900,21105816350,24750,24750,24800,24700,998
|
|
20230926,135800,21081123300,24750,24750,24800,24750,185
|
|
20230926,135700,21076544150,24750,24800,24800,24700,5637
|
|
20230926,135600,20937091600,24800,24800,24800,24750,197
|
|
20230926,135500,20932214250,24800,24800,24800,24750,868
|
|
20230926,135400,20910719950,24800,24800,24800,24750,883
|
|
20230926,135300,20888836000,24750,24750,24750,24750,1112
|
|
20230926,135200,20861314000,24750,24800,24850,24750,1096
|
|
20230926,135100,20834146200,24850,24800,24850,24800,424
|
|
20230926,135000,20823615350,24800,24750,24800,24750,8130
|
|
20230926,134900,20621993050,24800,24750,24800,24750,572
|
|
20230926,134800,20607833200,24750,24750,24800,24750,1494
|
|
20230926,134700,20570840350,24750,24750,24800,24700,2005
|
|
20230926,134600,20521225700,24750,24700,24750,24700,367
|
|
20230926,134500,20512151100,24700,24700,24800,24650,4236
|
|
20230926,134400,20407387200,24700,24700,24750,24700,132
|
|
20230926,134300,20404125950,24700,24750,24750,24700,620
|
|
20230926,134200,20388811250,24700,24700,24750,24700,1749
|
|
20230926,134100,20345601650,24700,24750,24750,24700,398
|
|
20230926,134000,20335770800,24750,24800,24800,24750,1129
|
|
20230926,133900,20307825450,24800,24800,24800,24750,3305
|
|
20230926,133800,20226015500,24750,24750,24750,24750,320
|
|
20230926,133700,20218095500,24800,24750,24800,24750,633
|
|
20230926,133600,20202428500,24750,24800,24800,24750,393
|
|
20230926,133500,20192690050,24800,24750,24800,24750,607
|
|
20230926,133400,20177653750,24750,24800,24800,24750,421
|
|
20230926,133300,20167230450,24850,24800,24850,24750,831
|
|
20230926,133200,20146645600,24750,24850,24850,24750,6362
|
|
20230926,133100,19988895850,24800,24800,24850,24800,612
|
|
20230926,133000,19973699900,24850,24850,24850,24800,192
|
|
20230926,132900,19968929500,24800,24700,24850,24700,8087
|
|
20230926,132800,19768492300,24700,24700,24750,24700,4006
|
|
20230926,132700,19669527200,24750,24700,24750,24650,7029
|
|
20230926,132600,19496107700,24700,24700,24750,24700,421
|
|
20230926,132500,19485708150,24700,24750,24750,24700,898
|
|
20230926,132400,19463515050,24750,24700,24800,24700,2433
|
|
20230926,132300,19403300750,24700,24700,24750,24700,1180
|
|
20230926,132200,19374152000,24750,24750,24750,24700,121
|
|
20230926,132100,19371158300,24750,24750,24750,24700,815
|
|
20230926,132000,19350998600,24750,24750,24800,24750,911
|
|
20230926,131900,19328444550,24750,24750,24800,24750,453
|
|
20230926,131800,19317231800,24750,24750,24800,24750,962
|
|
20230926,131700,19293414800,24750,24750,24800,24750,2937
|
|
20230926,131600,19220722050,24750,24750,24800,24750,698
|
|
20230926,131500,19203443400,24750,24750,24800,24700,682
|
|
20230926,131400,19186547550,24750,24750,24750,24700,3721
|
|
20230926,131300,19094549050,24750,24750,24750,24750,1681
|
|
20230926,131200,19052944300,24750,24700,24800,24700,491
|
|
20230926,131100,19040785150,24750,24800,24800,24750,851
|
|
20230926,131000,19019721950,24750,24750,24800,24700,1890
|
|
20230926,130900,18972947950,24700,24750,24750,24700,7562
|
|
20230926,130800,18786048850,24750,24800,24800,24750,3919
|
|
20230926,130700,18689052500,24800,24900,24900,24800,3227
|
|
20230926,130600,18609020550,24900,24900,24900,24850,4624
|
|
20230926,130500,18493951450,24900,24900,24950,24900,403
|
|
20230926,130400,18483910550,24900,24900,24950,24900,352
|
|
20230926,130300,18475139800,24900,24950,24950,24900,387
|
|
20230926,130200,18465489150,24950,24900,24950,24900,188
|
|
20230926,130100,18460807900,24950,24950,24950,24900,362
|
|
20230926,130000,18451779450,24900,24900,24900,24850,2558
|
|
20230926,125900,18388120300,24900,24900,24900,24850,1091
|
|
20230926,125800,18360997200,24900,24900,24900,24850,382
|
|
20230926,125700,18351498200,24900,24850,24900,24850,472
|
|
20230926,125600,18339760250,24900,24900,24900,24900,30
|
|
20230926,125500,18339013250,24900,24850,24900,24850,3359
|
|
20230926,125400,18255532000,24900,24900,24900,24850,236
|
|
20230926,125300,18249655650,24900,24850,24900,24850,880
|
|
20230926,125200,18227752650,24850,24900,24900,24850,306
|
|
20230926,125100,18220139000,24900,24900,24900,24850,1525
|
|
20230926,125000,18182232750,24900,24850,24900,24850,121
|
|
20230926,124900,18179223300,24900,24950,24950,24850,593
|
|
20230926,124800,18164463300,24950,24900,24950,24900,1239
|
|
20230926,124700,18133603900,24900,24900,24900,24850,414
|
|
20230926,124600,18123311050,24900,24900,24900,24850,239
|
|
20230926,124500,18117368650,24900,24900,24950,24900,993
|
|
20230926,124400,18092630600,24900,24850,24950,24850,4739
|
|
20230926,124300,17974678250,24850,24800,24850,24800,1330
|
|
20230926,124200,17941643450,24800,24800,24850,24800,453
|
|
20230926,124100,17930402550,24800,24850,24850,24800,531
|
|
20230926,124000,17917227450,24800,24800,24850,24800,1142
|
|
20230926,123900,17888905200,24800,24850,24850,24800,1726
|
|
20230926,123800,17846091550,24850,24900,24900,24850,2347
|
|
20230926,123700,17787767000,24900,24900,24900,24850,482
|
|
20230926,123600,17775767700,24900,24900,24900,24850,277
|
|
20230926,123500,17768880750,24900,24800,24900,24800,6549
|
|
20230926,123400,17606269200,24800,24750,24800,24750,1615
|
|
20230926,123300,17566297700,24750,24800,24800,24750,564
|
|
20230926,123200,17552315900,24800,24750,24800,24750,662
|
|
20230926,123100,17535913650,24750,24750,24800,24750,517
|
|
20230926,123000,17523108600,24750,24750,24800,24750,1636
|
|
20230926,122900,17482599750,24800,24850,24850,24800,4680
|
|
20230926,122800,17366530900,24850,24850,24850,24850,1037
|
|
20230926,122700,17340761450,24850,24900,24900,24850,307
|
|
20230926,122600,17333127300,24850,24850,24900,24850,454
|
|
20230926,122500,17321834100,24850,24900,24900,24850,416
|
|
20230926,122400,17311478650,24850,24850,24900,24850,508
|
|
20230926,122300,17298847000,24850,24850,24850,24850,817
|
|
20230926,122200,17278544550,24850,24850,24900,24850,806
|
|
20230926,122100,17258515250,24900,24850,24900,24850,1011
|
|
20230926,122000,17233346400,24850,24850,24900,24850,299
|
|
20230926,121900,17225915200,24850,24850,24900,24850,487
|
|
20230926,121800,17213812950,24900,24850,24900,24850,365
|
|
20230926,121700,17204738850,24850,24850,24900,24850,372
|
|
20230926,121600,17195494450,24850,24850,24850,24850,3640
|
|
20230926,121500,17105040450,24900,24850,24900,24850,952
|
|
20230926,121400,17081376950,24850,24850,24850,24850,831
|
|
20230926,121300,17060726600,24850,24950,24950,24850,1751
|
|
20230926,121200,17017184250,24950,24900,24950,24900,311
|
|
20230926,121100,17009436500,24900,24900,24900,24850,108
|
|
20230926,121000,17006747900,24900,24900,24900,24900,465
|
|
20230926,120900,16995169400,24850,24950,24950,24850,337
|
|
20230926,120800,16986764150,24900,24900,24900,24900,516
|
|
20230926,120700,16973915750,24900,24900,24950,24900,640
|
|
20230926,120600,16957971300,24900,24900,24950,24900,345
|
|
20230926,120500,16949376950,24900,24900,24900,24900,576
|
|
20230926,120400,16935034550,24850,24850,24900,24850,195
|
|
20230926,120300,16930185100,24900,24950,24950,24850,504
|
|
20230926,120200,16917652650,24950,24900,24950,24850,350
|
|
20230926,120100,16908944000,24900,24950,24950,24900,192
|
|
20230926,120000,16904162650,24950,24950,24950,24850,348
|
|
20230926,115900,16895507050,24850,24950,24950,24850,2140
|
|
20230926,115800,16842297200,24950,24900,24950,24850,1944
|
|
20230926,115700,16793889150,24900,24850,24900,24850,295
|
|
20230926,115600,16786550900,24850,24850,24850,24850,769
|
|
20230926,115500,16767441250,24850,24850,24850,24850,23
|
|
20230926,115400,16766869700,24850,24850,24900,24850,1026
|
|
20230926,115300,16741352700,24900,24850,24900,24850,413
|
|
20230926,115200,16731089600,24850,24900,24900,24800,827
|
|
20230926,115100,16710539150,24900,24850,24900,24800,2709
|
|
20230926,115000,16643236650,24850,24800,24850,24800,3532
|
|
20230926,114900,16555543000,24800,24850,24850,24800,4026
|
|
20230926,114800,16455548900,24900,24850,24900,24850,415
|
|
20230926,114700,16445228100,24850,24900,24900,24850,1288
|
|
20230926,114600,16413219850,24850,24850,24900,24850,807
|
|
20230926,114500,16393165650,24900,24850,24900,24800,584
|
|
20230926,114400,16378657750,24850,24850,24900,24800,484
|
|
20230926,114300,16366651550,24850,24850,24900,24850,1045
|
|
20230926,114200,16340682800,24850,24850,24900,24850,2100
|
|
20230926,114100,16288493850,24850,24800,24850,24800,348
|
|
20230926,114000,16279860050,24800,24800,24850,24800,1296
|
|
20230926,113900,16247716250,24750,24800,24850,24750,1578
|
|
20230926,113800,16208596050,24800,24800,24850,24800,1941
|
|
20230926,113700,16160444150,24800,24750,24800,24750,10066
|
|
20230926,113600,15911232650,24750,24800,24850,24750,6126
|
|
20230926,113500,15759315450,24850,24850,24850,24800,7526
|
|
20230926,113400,15572667650,24850,24850,24850,24800,11407
|
|
20230926,113300,15289301350,24850,24900,24950,24850,2200
|
|
20230926,113200,15234600250,24900,24900,24950,24900,6252
|
|
20230926,113100,15078921300,24950,24950,24950,24900,1812
|
|
20230926,113000,15033788000,24900,24950,25000,24900,836
|
|
20230926,112900,15012928700,24950,24900,24950,24900,1083
|
|
20230926,112800,14985919750,24900,24950,24950,24900,2188
|
|
20230926,112700,14931371500,24950,24900,25000,24900,2667
|
|
20230926,112600,14864859550,24900,24900,24950,24900,2196
|
|
20230926,112500,14810173800,24950,25000,25000,24900,7432
|
|
20230926,112400,14624802150,24950,24950,25000,24950,662
|
|
20230926,112300,14608275650,24950,24950,25000,24950,2150
|
|
20230926,112200,14554590500,25000,24950,25000,24950,283
|
|
20230926,112100,14547527800,25000,25000,25000,24950,1187
|
|
20230926,112000,14517892850,25000,25000,25050,25000,1683
|
|
20230926,111900,14475817750,25000,25000,25050,25000,1066
|
|
20230926,111800,14449165900,25000,25000,25050,25000,928
|
|
20230926,111700,14425956400,25000,25000,25000,24950,2275
|
|
20230926,111600,14369092400,25000,25000,25000,24950,3015
|
|
20230926,111500,14293739150,25000,24950,25000,24950,1697
|
|
20230926,111400,14251338650,24950,25000,25000,24950,3983
|
|
20230926,111300,14151922000,25000,25000,25050,24950,3095
|
|
20230926,111200,14074569950,25000,25000,25000,24950,5456
|
|
20230926,111100,13938194300,25000,25050,25050,25000,4931
|
|
20230926,111000,13814912450,25050,25050,25050,25000,8071
|
|
20230926,110900,13612849750,25050,25100,25100,25050,7981
|
|
20230926,110800,13412551950,25100,25150,25150,25100,2900
|
|
20230926,110700,13339617050,25200,25200,25200,25200,30
|
|
20230926,110600,13338861050,25150,25200,25200,25150,2561
|
|
20230926,110500,13274436650,25150,25200,25200,25150,371
|
|
20230926,110400,13265092800,25200,25200,25200,25150,674
|
|
20230926,110300,13248114650,25200,25200,25200,25150,485
|
|
20230926,110200,13235900400,25200,25200,25200,25150,1103
|
|
20230926,110100,13208104950,25150,25200,25200,25150,1101
|
|
20230926,110000,13180409250,25250,25200,25250,25150,988
|
|
20230926,105900,13155520000,25150,25200,25250,25150,1677
|
|
20230926,105800,13113284600,25200,25200,25250,25150,947
|
|
20230926,105700,13089417350,25200,25200,25250,25200,978
|
|
20230926,105600,13064740650,25250,25200,25250,25200,922
|
|
20230926,105500,13041502350,25200,25200,25250,25200,476
|
|
20230926,105400,13029507000,25200,25150,25250,25150,990
|
|
20230926,105300,13004568700,25150,25250,25250,25150,1677
|
|
20230926,105200,12962328250,25250,25300,25300,25250,732
|
|
20230926,105100,12943841650,25300,25200,25300,25200,1219
|
|
20230926,105000,12913058350,25200,25150,25250,25150,1392
|
|
20230926,104900,12877993950,25150,25250,25250,25150,1523
|
|
20230926,104800,12839612400,25250,25150,25250,25150,2404
|
|
20230926,104700,12779025100,25150,25200,25200,25150,1677
|
|
20230926,104600,12736811900,25200,25250,25250,25200,110
|
|
20230926,104500,12734039300,25150,25150,25250,25150,1199
|
|
20230926,104400,12703820050,25200,25200,25200,25150,748
|
|
20230926,104300,12684988900,25200,25200,25200,25200,430
|
|
20230926,104200,12674152900,25200,25250,25250,25150,11965
|
|
20230926,104100,12372353900,25250,25300,25300,25250,112
|
|
20230926,104000,12369525300,25250,25300,25300,25250,445
|
|
20230926,103900,12358276050,25300,25300,25300,25300,813
|
|
20230926,103800,12337707150,25300,25350,25350,25250,1509
|
|
20230926,103700,12299542600,25300,25350,25350,25300,2708
|
|
20230926,103600,12231018450,25350,25300,25350,25300,988
|
|
20230926,103500,12205972750,25350,25400,25400,25300,1835
|
|
20230926,103400,12159460550,25350,25350,25400,25350,1046
|
|
20230926,103300,12132931250,25350,25350,25400,25350,3661
|
|
20230926,103200,12040098750,25350,25350,25400,25350,2483
|
|
20230926,103100,11977147050,25350,25400,25450,25350,2934
|
|
20230926,103000,11902674450,25400,25400,25450,25400,927
|
|
20230926,102900,11879095950,25400,25350,25400,25350,1845
|
|
20230926,102800,11832237350,25350,25350,25400,25350,1997
|
|
20230926,102700,11781534650,25400,25400,25400,25350,481
|
|
20230926,102600,11769320700,25400,25400,25450,25350,4944
|
|
20230926,102500,11643664650,25400,25300,25400,25300,3743
|
|
20230926,102400,11548783900,25300,25300,25300,25250,258
|
|
20230926,102300,11542257250,25300,25250,25300,25200,194
|
|
20230926,102200,11537357350,25250,25250,25300,25200,1096
|
|
20230926,102100,11509694450,25200,25250,25300,25200,1743
|
|
20230926,102000,11465690000,25250,25200,25250,25200,931
|
|
20230926,101900,11442182650,25250,25250,25250,25250,580
|
|
20230926,101800,11427537650,25250,25250,25250,25200,828
|
|
20230926,101700,11406639050,25250,25150,25250,25150,2050
|
|
20230926,101600,11354979600,25150,25150,25200,25150,1496
|
|
20230926,101500,11317350500,25200,25150,25200,25150,978
|
|
20230926,101400,11292739050,25150,25200,25200,25150,777
|
|
20230926,101300,11273193700,25200,25200,25200,25200,2387
|
|
20230926,101200,11213041300,25200,25250,25250,25200,1412
|
|
20230926,101100,11177447050,25250,25300,25300,25250,649
|
|
20230926,101000,11161059650,25300,25250,25300,25250,688
|
|
20230926,100900,11143686000,25300,25300,25300,25250,1278
|
|
20230926,100800,11111373600,25300,25300,25300,25250,530
|
|
20230926,100700,11097968700,25300,25250,25300,25250,2483
|
|
20230926,100600,11035195900,25250,25300,25300,25250,688
|
|
20230926,100500,11017815350,25300,25300,25300,25250,1014
|
|
20230926,100400,10992182000,25300,25250,25300,25200,1758
|
|
20230926,100300,10947778900,25250,25150,25250,25150,1133
|
|
20230926,100200,10919217700,25150,25200,25250,25150,1449
|
|
20230926,100100,10882706150,25200,25250,25250,25200,952
|
|
20230926,100000,10858711550,25200,25200,25250,25200,572
|
|
20230926,095900,10844285900,25200,25200,25200,25150,2436
|
|
20230926,095800,10782916700,25200,25150,25200,25100,3109
|
|
20230926,095700,10704727800,25150,25150,25200,25100,2165
|
|
20230926,095600,10650311550,25150,25200,25200,25150,5476
|
|
20230926,095500,10512537750,25200,25250,25250,25150,3573
|
|
20230926,095400,10422474400,25250,25300,25350,25250,4499
|
|
20230926,095300,10308705800,25300,25350,25350,25300,1761
|
|
20230926,095200,10264088250,25300,25400,25400,25300,4170
|
|
20230926,095100,10158379850,25400,25400,25450,25350,2948
|
|
20230926,095000,10083553500,25400,25450,25450,25350,5267
|
|
20230926,094900,9949836750,25400,25450,25500,25400,2081
|
|
20230926,094800,9896868700,25450,25550,25600,25450,7539
|
|
20230926,094700,9704616400,25600,25500,25600,25450,8718
|
|
20230926,094600,9482117700,25500,25500,25500,25400,2160
|
|
20230926,094500,9427148400,25450,25500,25500,25450,2098
|
|
20230926,094400,9373730900,25500,25450,25500,25400,4561
|
|
20230926,094300,9257680000,25450,25450,25500,25450,6990
|
|
20230926,094200,9079650350,25450,25400,25450,25400,2826
|
|
20230926,094100,9007794950,25400,25400,25450,25400,2833
|
|
20230926,094000,8935807700,25450,25400,25450,25350,3591
|
|
20230926,093900,8844647550,25400,25400,25450,25350,3994
|
|
20230926,093800,8743211600,25400,25300,25400,25300,3898
|
|
20230926,093700,8644403150,25300,25300,25350,25300,3353
|
|
20230926,093600,8559562550,25300,25300,25350,25250,5844
|
|
20230926,093500,8411662050,25300,25150,25300,25150,8156
|
|
20230926,093400,8206042200,25150,25150,25150,25150,1104
|
|
20230926,093300,8178276600,25150,25100,25200,25100,8100
|
|
20230926,093200,7974687050,25050,25100,25100,25050,3410
|
|
20230926,093100,7889143750,25100,25000,25100,25000,5065
|
|
20230926,093000,7762286500,25000,25050,25100,25000,2721
|
|
20230926,092900,7694141350,25000,25050,25100,25000,5601
|
|
20230926,092800,7553944500,25050,25050,25100,25050,2874
|
|
20230926,092700,7481944300,25050,25200,25250,24950,35327
|
|
20230926,092600,6597989850,25200,25100,25250,25100,5910
|
|
20230926,092500,6449285550,25100,25100,25150,25100,5804
|
|
20230926,092400,6303599600,25150,25150,25150,25100,5709
|
|
20230926,092300,6160028350,25150,25200,25200,25150,504
|
|
20230926,092200,6147334100,25200,25250,25300,25150,2541
|
|
20230926,092100,6083337550,25250,25100,25250,25100,8191
|
|
20230926,092000,5877316900,25100,25100,25150,25100,3587
|
|
20230926,091900,5787262800,25100,25150,25200,25100,3077
|
|
20230926,091800,5709852750,25150,25200,25200,25150,1662
|
|
20230926,091700,5668050550,25150,25150,25200,25150,6915
|
|
20230926,091600,5493929250,25200,25250,25250,25150,1579
|
|
20230926,091500,5454143450,25200,25250,25250,25200,2798
|
|
20230926,091400,5383602150,25250,25150,25250,25150,4725
|
|
20230926,091300,5264566200,25150,25200,25250,25100,15085
|
|
20230926,091200,4885151850,25200,25200,25250,25200,3580
|
|
20230926,091100,4794776250,25250,25350,25350,25200,8247
|
|
20230926,091000,4586179000,25350,25200,25400,25200,7777
|
|
20230926,090900,4388987600,25300,25300,25300,25150,17704
|
|
20230926,090800,3942451700,25300,25350,25400,25300,9266
|
|
20230926,090700,3707682850,25350,25400,25400,25350,2542
|
|
20230926,090600,3643135100,25400,25450,25450,25350,4040
|
|
20230926,090500,3540455450,25450,25450,25450,25400,7950
|
|
20230926,090400,3338288300,25450,25550,25550,25450,9389
|
|
20230926,090300,3098789450,25550,25650,25750,25550,15383
|
|
20230926,090200,2704209450,25650,25750,25750,25500,20581
|
|
20230926,090100,2177523750,25750,25750,25950,25650,43617
|
|
20230926,090000,1051317150,25700,25600,25800,25550,40879
|