647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,194300,1769954050,24600,24600,24600,24600,0
|
|
20230926,194200,1769954050,24600,24600,24600,24600,0
|
|
20230926,194100,1769954050,24600,24600,24600,24600,0
|
|
20230926,194000,1769954050,24600,24600,24600,24600,0
|
|
20230926,193900,1769954050,24600,24600,24600,24600,0
|
|
20230926,193800,1769954050,24600,24600,24600,24600,0
|
|
20230926,193700,1769954050,24600,24600,24600,24600,0
|
|
20230926,193600,1769954050,24600,24600,24600,24600,0
|
|
20230926,193500,1769954050,24600,24600,24600,24600,0
|
|
20230926,193400,1769954050,24600,24600,24600,24600,0
|
|
20230926,193300,1769954050,24600,24600,24600,24600,0
|
|
20230926,193200,1769954050,24600,24600,24600,24600,0
|
|
20230926,193100,1769954050,24600,24600,24600,24600,0
|
|
20230926,193000,1769954050,24600,24600,24600,24600,0
|
|
20230926,192900,1769954050,24600,24600,24600,24600,0
|
|
20230926,192800,1769954050,24600,24600,24600,24600,0
|
|
20230926,192700,1769954050,24600,24600,24600,24600,0
|
|
20230926,192600,1769954050,24600,24600,24600,24600,0
|
|
20230926,192500,1769954050,24600,24600,24600,24600,0
|
|
20230926,192400,1769954050,24600,24600,24600,24600,0
|
|
20230926,192300,1769954050,24600,24600,24600,24600,0
|
|
20230926,192200,1769954050,24600,24600,24600,24600,0
|
|
20230926,192100,1769954050,24600,24600,24600,24600,0
|
|
20230926,192000,1769954050,24600,24600,24600,24600,0
|
|
20230926,191900,1769954050,24600,24600,24600,24600,0
|
|
20230926,191800,1769954050,24600,24600,24600,24600,0
|
|
20230926,191700,1769954050,24600,24600,24600,24600,0
|
|
20230926,191600,1769954050,24600,24600,24600,24600,0
|
|
20230926,191500,1769954050,24600,24600,24600,24600,0
|
|
20230926,191400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,191300,1769954050,24600,24600,24600,24600,0
|
|
20230926,191200,1769954050,24600,24600,24600,24600,0
|
|
20230926,191100,1769954050,24600,24600,24600,24600,0
|
|
20230926,191000,1769954050,24600,24600,24600,24600,0
|
|
20230926,190900,1769954050,24600,24600,24600,24600,0
|
|
20230926,190800,1769954050,24600,24600,24600,24600,0
|
|
20230926,190700,1769954050,24600,24600,24600,24600,0
|
|
20230926,190600,1769954050,24600,24600,24600,24600,0
|
|
20230926,190500,1769954050,24600,24600,24600,24600,0
|
|
20230926,190400,1769954050,24600,24600,24600,24600,0
|
|
20230926,190300,1769954050,24600,24600,24600,24600,0
|
|
20230926,190200,1769954050,24600,24600,24600,24600,0
|
|
20230926,190100,1769954050,24600,24600,24600,24600,0
|
|
20230926,190000,1769954050,24600,24600,24600,24600,0
|
|
20230926,185900,1769954050,24600,24600,24600,24600,0
|
|
20230926,185800,1769954050,24600,24600,24600,24600,0
|
|
20230926,185700,1769954050,24600,24600,24600,24600,0
|
|
20230926,185600,1769954050,24600,24600,24600,24600,0
|
|
20230926,185500,1769954050,24600,24600,24600,24600,0
|
|
20230926,185400,1769954050,24600,24600,24600,24600,0
|
|
20230926,185300,1769954050,24600,24600,24600,24600,0
|
|
20230926,185200,1769954050,24600,24600,24600,24600,0
|
|
20230926,185100,1769954050,24600,24600,24600,24600,0
|
|
20230926,185000,1769954050,24600,24600,24600,24600,0
|
|
20230926,184900,1769954050,24600,24600,24600,24600,0
|
|
20230926,184800,1769954050,24600,24600,24600,24600,0
|
|
20230926,184700,1769954050,24600,24600,24600,24600,0
|
|
20230926,184600,1769954050,24600,24600,24600,24600,0
|
|
20230926,184500,1769954050,24600,24600,24600,24600,0
|
|
20230926,184400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,184300,1769954050,24600,24600,24600,24600,0
|
|
20230926,184200,1769954050,24600,24600,24600,24600,0
|
|
20230926,184100,1769954050,24600,24600,24600,24600,0
|
|
20230926,184000,1769954050,24600,24600,24600,24600,0
|
|
20230926,183900,1769954050,24600,24600,24600,24600,0
|
|
20230926,183800,1769954050,24600,24600,24600,24600,0
|
|
20230926,183700,1769954050,24600,24600,24600,24600,0
|
|
20230926,183600,1769954050,24600,24600,24600,24600,0
|
|
20230926,183500,1769954050,24600,24600,24600,24600,0
|
|
20230926,183400,1769954050,24600,24600,24600,24600,0
|
|
20230926,183300,1769954050,24600,24600,24600,24600,0
|
|
20230926,183200,1769954050,24600,24600,24600,24600,0
|
|
20230926,183100,1769954050,24600,24600,24600,24600,0
|
|
20230926,183000,1769954050,24600,24600,24600,24600,0
|
|
20230926,182900,1769954050,24600,24600,24600,24600,0
|
|
20230926,182800,1769954050,24600,24600,24600,24600,0
|
|
20230926,182700,1769954050,24600,24600,24600,24600,0
|
|
20230926,182600,1769954050,24600,24600,24600,24600,0
|
|
20230926,182500,1769954050,24600,24600,24600,24600,0
|
|
20230926,182400,1769954050,24600,24600,24600,24600,0
|
|
20230926,182300,1769954050,24600,24600,24600,24600,0
|
|
20230926,182200,1769954050,24600,24600,24600,24600,0
|
|
20230926,182100,1769954050,24600,24600,24600,24600,0
|
|
20230926,182000,1769954050,24600,24600,24600,24600,0
|
|
20230926,181900,1769954050,24600,24600,24600,24600,0
|
|
20230926,181800,1769954050,24600,24600,24600,24600,0
|
|
20230926,181700,1769954050,24600,24600,24600,24600,0
|
|
20230926,181600,1769954050,24600,24600,24600,24600,0
|
|
20230926,181500,1769954050,24600,24600,24600,24600,0
|
|
20230926,181400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,181300,1769954050,24600,24600,24600,24600,0
|
|
20230926,181200,1769954050,24600,24600,24600,24600,0
|
|
20230926,181100,1769954050,24600,24600,24600,24600,0
|
|
20230926,181000,1769954050,24600,24600,24600,24600,0
|
|
20230926,180900,1769954050,24600,24600,24600,24600,0
|
|
20230926,180800,1769954050,24600,24600,24600,24600,0
|
|
20230926,180700,1769954050,24600,24600,24600,24600,0
|
|
20230926,180600,1769954050,24600,24600,24600,24600,0
|
|
20230926,180500,1769954050,24600,24600,24600,24600,0
|
|
20230926,180400,1769954050,24600,24600,24600,24600,0
|
|
20230926,180300,1769954050,24600,24600,24600,24600,0
|
|
20230926,180200,1769954050,24600,24600,24600,24600,0
|
|
20230926,180100,1769954050,24600,24600,24600,24600,0
|
|
20230926,180000,1769954050,24600,24600,24600,24600,0
|
|
20230926,175900,1769954050,24600,24600,24600,24600,0
|
|
20230926,175800,1769954050,24600,24600,24600,24600,0
|
|
20230926,175700,1769954050,24600,24600,24600,24600,0
|
|
20230926,175600,1769954050,24600,24600,24600,24600,0
|
|
20230926,175500,1769954050,24600,24600,24600,24600,0
|
|
20230926,175400,1769954050,24600,24600,24600,24600,0
|
|
20230926,175300,1769954050,24600,24600,24600,24600,0
|
|
20230926,175200,1769954050,24600,24600,24600,24600,0
|
|
20230926,175100,1769954050,24600,24600,24600,24600,0
|
|
20230926,175000,1769954050,24600,24600,24600,24600,0
|
|
20230926,174900,1769954050,24600,24600,24600,24600,0
|
|
20230926,174800,1769954050,24600,24600,24600,24600,0
|
|
20230926,174700,1769954050,24600,24600,24600,24600,0
|
|
20230926,174600,1769954050,24600,24600,24600,24600,0
|
|
20230926,174500,1769954050,24600,24600,24600,24600,0
|
|
20230926,174400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,174300,1769954050,24600,24600,24600,24600,0
|
|
20230926,174200,1769954050,24600,24600,24600,24600,0
|
|
20230926,174100,1769954050,24600,24600,24600,24600,0
|
|
20230926,174000,1769954050,24600,24600,24600,24600,0
|
|
20230926,173900,1769954050,24600,24600,24600,24600,0
|
|
20230926,173800,1769954050,24600,24600,24600,24600,0
|
|
20230926,173700,1769954050,24600,24600,24600,24600,0
|
|
20230926,173600,1769954050,24600,24600,24600,24600,0
|
|
20230926,173500,1769954050,24600,24600,24600,24600,0
|
|
20230926,173400,1769954050,24600,24600,24600,24600,0
|
|
20230926,173300,1769954050,24600,24600,24600,24600,0
|
|
20230926,173200,1769954050,24600,24600,24600,24600,0
|
|
20230926,173100,1769954050,24600,24600,24600,24600,0
|
|
20230926,173000,1769954050,24600,24600,24600,24600,0
|
|
20230926,172900,1769954050,24600,24600,24600,24600,0
|
|
20230926,172800,1769954050,24600,24600,24600,24600,0
|
|
20230926,172700,1769954050,24600,24600,24600,24600,0
|
|
20230926,172600,1769954050,24600,24600,24600,24600,0
|
|
20230926,172500,1769954050,24600,24600,24600,24600,0
|
|
20230926,172400,1769954050,24600,24600,24600,24600,0
|
|
20230926,172300,1769954050,24600,24600,24600,24600,0
|
|
20230926,172200,1769954050,24600,24600,24600,24600,0
|
|
20230926,172100,1769954050,24600,24600,24600,24600,0
|
|
20230926,172000,1769954050,24600,24600,24600,24600,0
|
|
20230926,171900,1769954050,24600,24600,24600,24600,0
|
|
20230926,171800,1769954050,24600,24600,24600,24600,0
|
|
20230926,171700,1769954050,24600,24600,24600,24600,0
|
|
20230926,171600,1769954050,24600,24600,24600,24600,0
|
|
20230926,171500,1769954050,24600,24600,24600,24600,0
|
|
20230926,171400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,171300,1769954050,24600,24600,24600,24600,0
|
|
20230926,171200,1769954050,24600,24600,24600,24600,0
|
|
20230926,171100,1769954050,24600,24600,24600,24600,0
|
|
20230926,171000,1769954050,24600,24600,24600,24600,0
|
|
20230926,170900,1769954050,24600,24600,24600,24600,0
|
|
20230926,170800,1769954050,24600,24600,24600,24600,0
|
|
20230926,170700,1769954050,24600,24600,24600,24600,0
|
|
20230926,170600,1769954050,24600,24600,24600,24600,0
|
|
20230926,170500,1769954050,24600,24600,24600,24600,0
|
|
20230926,170400,1769954050,24600,24600,24600,24600,0
|
|
20230926,170300,1769954050,24600,24600,24600,24600,0
|
|
20230926,170200,1769954050,24600,24600,24600,24600,0
|
|
20230926,170100,1769954050,24600,24600,24600,24600,0
|
|
20230926,170000,1769954050,24600,24600,24600,24600,0
|
|
20230926,165900,1769954050,24600,24600,24600,24600,0
|
|
20230926,165800,1769954050,24600,24600,24600,24600,0
|
|
20230926,165700,1769954050,24600,24600,24600,24600,0
|
|
20230926,165600,1769954050,24600,24600,24600,24600,0
|
|
20230926,165500,1769954050,24600,24600,24600,24600,0
|
|
20230926,165400,1769954050,24600,24600,24600,24600,0
|
|
20230926,165300,1769954050,24600,24600,24600,24600,0
|
|
20230926,165200,1769954050,24600,24600,24600,24600,0
|
|
20230926,165100,1769954050,24600,24600,24600,24600,0
|
|
20230926,165000,1769954050,24600,24600,24600,24600,0
|
|
20230926,164900,1769954050,24600,24600,24600,24600,0
|
|
20230926,164800,1769954050,24600,24600,24600,24600,0
|
|
20230926,164700,1769954050,24600,24600,24600,24600,0
|
|
20230926,164600,1769954050,24600,24600,24600,24600,0
|
|
20230926,164500,1769954050,24600,24600,24600,24600,0
|
|
20230926,164400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,164300,1769954050,24600,24600,24600,24600,0
|
|
20230926,164200,1769954050,24600,24600,24600,24600,0
|
|
20230926,164100,1769954050,24600,24600,24600,24600,0
|
|
20230926,164000,1769954050,24600,24600,24600,24600,0
|
|
20230926,163900,1769954050,24600,24600,24600,24600,0
|
|
20230926,163800,1769954050,24600,24600,24600,24600,0
|
|
20230926,163700,1769954050,24600,24600,24600,24600,0
|
|
20230926,163600,1769954050,24600,24600,24600,24600,0
|
|
20230926,163500,1769954050,24600,24600,24600,24600,0
|
|
20230926,163400,1769954050,24600,24600,24600,24600,0
|
|
20230926,163300,1769954050,24600,24600,24600,24600,0
|
|
20230926,163200,1769954050,24600,24600,24600,24600,0
|
|
20230926,163100,1769954050,24600,24600,24600,24600,0
|
|
20230926,163000,1769954050,24600,24600,24600,24600,0
|
|
20230926,162900,1769954050,24600,24600,24600,24600,0
|
|
20230926,162800,1769954050,24600,24600,24600,24600,0
|
|
20230926,162700,1769954050,24600,24600,24600,24600,0
|
|
20230926,162600,1769954050,24600,24600,24600,24600,0
|
|
20230926,162500,1769954050,24600,24600,24600,24600,0
|
|
20230926,162400,1769954050,24600,24600,24600,24600,0
|
|
20230926,162300,1769954050,24600,24600,24600,24600,0
|
|
20230926,162200,1769954050,24600,24600,24600,24600,0
|
|
20230926,162100,1769954050,24600,24600,24600,24600,0
|
|
20230926,162000,1769954050,24600,24600,24600,24600,0
|
|
20230926,161900,1769954050,24600,24600,24600,24600,0
|
|
20230926,161800,1769954050,24600,24600,24600,24600,0
|
|
20230926,161700,1769954050,24600,24600,24600,24600,0
|
|
20230926,161600,1769954050,24600,24600,24600,24600,0
|
|
20230926,161500,1769954050,24600,24600,24600,24600,0
|
|
20230926,161400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,161300,1769954050,24600,24600,24600,24600,0
|
|
20230926,161200,1769954050,24600,24600,24600,24600,0
|
|
20230926,161100,1769954050,24600,24600,24600,24600,0
|
|
20230926,161000,1769954050,24600,24600,24600,24600,0
|
|
20230926,160900,1769954050,24600,24600,24600,24600,0
|
|
20230926,160800,1769954050,24600,24600,24600,24600,0
|
|
20230926,160700,1769954050,24600,24600,24600,24600,0
|
|
20230926,160600,1769954050,24600,24600,24600,24600,0
|
|
20230926,160500,1769954050,24600,24600,24600,24600,0
|
|
20230926,160400,1769954050,24600,24600,24600,24600,0
|
|
20230926,160300,1769954050,24600,24600,24600,24600,0
|
|
20230926,160200,1769954050,24600,24600,24600,24600,0
|
|
20230926,160100,1769954050,24600,24600,24600,24600,0
|
|
20230926,160000,1769954050,24600,24600,24600,24600,0
|
|
20230926,155900,1769954050,24600,24600,24600,24600,0
|
|
20230926,155800,1769954050,24600,24600,24600,24600,0
|
|
20230926,155700,1769954050,24600,24600,24600,24600,0
|
|
20230926,155600,1769954050,24600,24600,24600,24600,0
|
|
20230926,155500,1769954050,24600,24600,24600,24600,0
|
|
20230926,155400,1769954050,24600,24600,24600,24600,0
|
|
20230926,155300,1769954050,24600,24600,24600,24600,0
|
|
20230926,155200,1769954050,24600,24600,24600,24600,0
|
|
20230926,155100,1769954050,24600,24600,24600,24600,0
|
|
20230926,155000,1769954050,24600,24600,24600,24600,0
|
|
20230926,154900,1769954050,24600,24600,24600,24600,0
|
|
20230926,154800,1769954050,24600,24600,24600,24600,0
|
|
20230926,154700,1769954050,24600,24600,24600,24600,0
|
|
20230926,154600,1769954050,24600,24600,24600,24600,0
|
|
20230926,154500,1769954050,24600,24600,24600,24600,0
|
|
20230926,154400,1769954050,24600,24600,24600,24600,1795
|
|
20230926,154300,1769954050,24600,24600,24600,24600,0
|
|
20230926,154200,1769954050,24600,24600,24600,24600,0
|
|
20230926,154100,1769954050,24600,24600,24600,24600,0
|
|
20230926,154000,1769954050,24600,24600,24600,24600,0
|
|
20230926,153900,1769954050,24600,24600,24600,24600,0
|
|
20230926,153800,1769954050,24600,24600,24600,24600,0
|
|
20230926,153700,1769954050,24600,24600,24600,24600,0
|
|
20230926,153600,1769954050,24600,24600,24600,24600,0
|
|
20230926,153500,1769954050,24600,24600,24600,24600,0
|
|
20230926,153400,1769954050,24600,24600,24600,24600,0
|
|
20230926,153300,1769954050,24600,24600,24600,24600,0
|
|
20230926,153200,1769954050,24600,24600,24600,24600,0
|
|
20230926,153100,1769954050,24600,24600,24600,24600,0
|
|
20230926,153000,1769954050,24600,24600,24600,24600,1795
|
|
20230926,152900,1725797050,24750,24750,24750,24750,0
|
|
20230926,152800,1725797050,24750,24750,24750,24750,0
|
|
20230926,152700,1725797050,24750,24750,24750,24750,0
|
|
20230926,152600,1725797050,24750,24750,24750,24750,0
|
|
20230926,152500,1725797050,24750,24750,24750,24750,0
|
|
20230926,152400,1725797050,24750,24750,24750,24750,0
|
|
20230926,152300,1725797050,24750,24750,24750,24750,0
|
|
20230926,152200,1725797050,24750,24750,24750,24750,0
|
|
20230926,152100,1725797050,24750,24750,24750,24750,0
|
|
20230926,152000,1725797050,24750,24750,24750,24750,0
|
|
20230926,151900,1725797050,24750,24750,24750,24700,170
|
|
20230926,151800,1721590450,24750,24650,24750,24650,23
|
|
20230926,151700,1721022050,24700,24650,24750,24650,77
|
|
20230926,151600,1719116950,24750,24650,24750,24650,6
|
|
20230926,151500,1718968950,24700,24700,24750,24700,14
|
|
20230926,151400,1718622800,24650,24700,24700,24650,80
|
|
20230926,151300,1716650200,24700,24650,24700,24550,108
|
|
20230926,151200,1713994450,24550,24700,24700,24500,121
|
|
20230926,151100,1711027500,24500,24700,24750,24500,531
|
|
20230926,151000,1697983300,24700,24700,24700,24700,61
|
|
20230926,150900,1696476600,24700,24750,24750,24700,128
|
|
20230926,150800,1693314300,24650,24700,24750,24600,186
|
|
20230926,150700,1688737200,24600,24600,24700,24550,1039
|
|
20230926,150600,1663104250,24600,24650,24700,24600,130
|
|
20230926,150500,1659895750,24650,24700,24700,24650,287
|
|
20230926,150400,1652808050,24700,24700,24700,24650,159
|
|
20230926,150300,1648881050,24700,24700,24750,24600,337
|
|
20230926,150200,1640579600,24700,24750,24750,24700,205
|
|
20230926,150100,1635515950,24750,24900,24900,24750,21
|
|
20230926,150000,1634993950,24750,24750,24850,24750,360
|
|
20230926,145900,1626068900,24800,24700,24800,24650,1884
|
|
20230926,145800,1579520200,24700,24750,24800,24700,369
|
|
20230926,145700,1570404750,24750,24700,24750,24700,42
|
|
20230926,145600,1569367100,24700,24700,24750,24650,199
|
|
20230926,145500,1564455200,24700,24700,24700,24700,84
|
|
20230926,145400,1562380400,24700,24700,24700,24650,38
|
|
20230926,145300,1561442200,24700,24700,24800,24700,146
|
|
20230926,145200,1557835900,24700,24700,24750,24700,145
|
|
20230926,145100,1554254200,24700,24750,24750,24700,29
|
|
20230926,145000,1553537750,24750,24750,24800,24700,153
|
|
20230926,144900,1549754250,24800,24800,24800,24750,81
|
|
20230926,144800,1547748300,24800,24800,24800,24800,0
|
|
20230926,144700,1547748300,24800,24800,24800,24800,308
|
|
20230926,144600,1540109900,24850,24800,24850,24800,155
|
|
20230926,144500,1536265800,24800,24700,24800,24700,573
|
|
20230926,144400,1522065950,24700,24750,24750,24700,172
|
|
20230926,144300,1517816100,24800,24750,24800,24750,96
|
|
20230926,144200,1515437300,24750,24750,24750,24750,90
|
|
20230926,144100,1513209800,24750,24750,24750,24750,212
|
|
20230926,144000,1507962800,24750,24800,24800,24750,20
|
|
20230926,143900,1507467600,24750,24750,24750,24700,194
|
|
20230926,143800,1502667750,24750,24750,24750,24700,168
|
|
20230926,143700,1498513450,24750,24700,24750,24700,103
|
|
20230926,143600,1495964350,24650,24700,24700,24650,88
|
|
20230926,143500,1493794950,24650,24650,24700,24650,132
|
|
20230926,143400,1490540250,24650,24650,24700,24650,301
|
|
20230926,143300,1483114300,24650,24650,24650,24600,276
|
|
20230926,143200,1476311100,24650,24650,24650,24600,233
|
|
20230926,143100,1470575700,24650,24600,24700,24600,517
|
|
20230926,143000,1457840900,24650,24650,24700,24650,159
|
|
20230926,142900,1453920800,24700,24650,24700,24650,52
|
|
20230926,142800,1452638200,24650,24700,24750,24650,285
|
|
20230926,142700,1445610000,24750,24650,24750,24650,131
|
|
20230926,142600,1442377750,24650,24700,24700,24600,405
|
|
20230926,142500,1432384200,24700,24800,24800,24700,112
|
|
20230926,142400,1429616250,24800,24750,24800,24750,300
|
|
20230926,142300,1422179850,24800,24800,24800,24800,31
|
|
20230926,142200,1421411050,24800,24800,24800,24750,534
|
|
20230926,142100,1408184100,24800,24800,24800,24800,271
|
|
20230926,142000,1401463300,24800,24800,24800,24800,17
|
|
20230926,141900,1401041700,24800,24800,24850,24800,137
|
|
20230926,141800,1397643900,24800,24800,24800,24700,190
|
|
20230926,141700,1392940450,24800,24750,24800,24750,24
|
|
20230926,141600,1392346100,24800,24700,24800,24700,293
|
|
20230926,141500,1385089300,24700,24700,24700,24700,102
|
|
20230926,141400,1382569900,24700,24750,24750,24700,85
|
|
20230926,141300,1380469700,24700,24750,24750,24700,90
|
|
20230926,141200,1378246500,24700,24700,24800,24650,154
|
|
20230926,141100,1374440100,24700,24650,24700,24650,90
|
|
20230926,141000,1372221250,24700,24700,24700,24700,62
|
|
20230926,140900,1370689850,24700,24700,24700,24650,95
|
|
20230926,140800,1368343600,24750,24650,24750,24650,168
|
|
20230926,140700,1364200600,24650,24700,24700,24650,156
|
|
20230926,140600,1360347500,24800,24700,24800,24650,163
|
|
20230926,140500,1356327000,24700,24750,24750,24650,475
|
|
20230926,140400,1344599950,24750,24700,24750,24500,4675
|
|
20230926,140300,1229662850,24700,24650,24700,24650,177
|
|
20230926,140200,1225294400,24650,24650,24700,24650,78
|
|
20230926,140100,1223371500,24700,24700,24750,24700,48
|
|
20230926,140000,1222184900,24700,24650,24700,24650,242
|
|
20230926,135900,1216214200,24700,24700,24700,24650,172
|
|
20230926,135800,1211972950,24700,24700,24700,24700,2
|
|
20230926,135700,1211923550,24700,24700,24700,24700,96
|
|
20230926,135600,1209552350,24650,24700,24700,24600,314
|
|
20230926,135500,1201812300,24700,24700,24700,24700,60
|
|
20230926,135400,1200330300,24650,24700,24700,24650,298
|
|
20230926,135300,1192984300,24700,24700,24700,24700,157
|
|
20230926,135200,1189106400,24700,24700,24700,24700,11
|
|
20230926,135100,1188834700,24700,24750,24750,24700,112
|
|
20230926,135000,1186067950,24750,24750,24750,24750,185
|
|
20230926,134900,1181489200,24700,24750,24800,24700,693
|
|
20230926,134800,1164368850,24750,24750,24800,24750,83
|
|
20230926,134700,1162314100,24800,24750,24800,24750,130
|
|
20230926,134600,1159094100,24750,24750,24750,24750,79
|
|
20230926,134500,1157138850,24800,24800,24800,24800,135
|
|
20230926,134400,1153790850,24800,24700,24800,24700,73
|
|
20230926,134300,1151987450,24700,24700,24750,24700,288
|
|
20230926,134200,1144868200,24700,24750,24750,24700,38
|
|
20230926,134100,1143928600,24750,24750,24750,24700,79
|
|
20230926,134000,1141977050,24750,24700,24750,24700,112
|
|
20230926,133900,1139205450,24700,24700,24700,24700,85
|
|
20230926,133800,1137105950,24700,24700,24700,24700,75
|
|
20230926,133700,1135253450,24700,24700,24700,24700,127
|
|
20230926,133600,1132116550,24650,24700,24750,24650,264
|
|
20230926,133500,1125602000,24750,24700,24750,24700,98
|
|
20230926,133400,1123178950,24700,24800,24800,24700,143
|
|
20230926,133300,1119642900,24750,24750,24750,24750,15
|
|
20230926,133200,1119271650,24750,24750,24750,24750,77
|
|
20230926,133100,1117365900,24750,24750,24750,24750,207
|
|
20230926,133000,1112242650,24700,24750,24750,24700,80
|
|
20230926,132900,1110262750,24750,24800,24800,24750,71
|
|
20230926,132800,1108505450,24800,24750,24800,24750,177
|
|
20230926,132700,1104119900,24800,24750,24800,24750,20
|
|
20230926,132600,1103624300,24800,24800,24800,24800,76
|
|
20230926,132500,1101739500,24800,24850,24850,24800,178
|
|
20230926,132400,1097319700,24850,24850,24850,24850,111
|
|
20230926,132300,1094561350,24900,24850,24900,24850,259
|
|
20230926,132200,1088113450,24800,24850,24850,24800,222
|
|
20230926,132100,1082599600,24850,24850,24850,24800,191
|
|
20230926,132000,1077859050,24800,24750,24800,24750,180
|
|
20230926,131900,1073399250,24800,24800,24800,24800,56
|
|
20230926,131800,1072010450,24800,24800,24800,24800,76
|
|
20230926,131700,1070125650,24800,24850,24850,24800,252
|
|
20230926,131600,1063869700,24850,24850,24850,24850,8
|
|
20230926,131500,1063670900,24850,24850,24900,24850,251
|
|
20230926,131400,1057428550,24850,24900,24900,24850,75
|
|
20230926,131300,1055564650,24900,24900,24900,24900,62
|
|
20230926,131200,1054020850,24850,24850,24850,24850,174
|
|
20230926,131100,1049696950,24850,24850,24850,24850,76
|
|
20230926,131000,1047808350,24850,24850,24850,24850,8
|
|
20230926,130900,1047609550,24850,24850,24850,24800,196
|
|
20230926,130800,1042739300,24850,24850,24850,24850,96
|
|
20230926,130700,1040353700,24900,24850,24900,24800,106
|
|
20230926,130600,1037714950,24900,24950,24950,24900,19
|
|
20230926,130500,1037241350,24950,24850,25000,24850,126
|
|
20230926,130400,1034096200,24850,24900,24900,24850,117
|
|
20230926,130300,1031188700,24900,24900,24950,24850,959
|
|
20230926,130200,1007335400,24900,24900,24900,24900,93
|
|
20230926,130100,1005019700,24900,24950,24950,24900,193
|
|
20230926,130000,1000213800,24900,24900,24950,24900,807
|
|
20230926,125900,980116850,24900,24950,24950,24900,255
|
|
20230926,125800,973767250,24900,24900,24900,24900,68
|
|
20230926,125700,972074050,24950,24950,24950,24950,111
|
|
20230926,125600,969304600,24900,24950,24950,24900,198
|
|
20230926,125500,964370200,24950,24950,24950,24950,50
|
|
20230926,125400,963122700,24950,24950,24950,24950,52
|
|
20230926,125300,961825300,24950,24950,24950,24950,72
|
|
20230926,125200,960028900,24950,24950,24950,24950,0
|
|
20230926,125100,960028900,24950,24950,24950,24950,9
|
|
20230926,125000,959804350,25000,25000,25000,25000,7
|
|
20230926,124900,959629350,25000,25000,25000,25000,0
|
|
20230926,124800,959629350,25000,24950,25000,24950,5
|
|
20230926,124700,959504450,25000,25050,25050,25000,68
|
|
20230926,124600,957804200,25050,24950,25050,24950,18
|
|
20230926,124500,957353950,24950,24950,24950,24950,0
|
|
20230926,124400,957353950,24950,25000,25000,24900,89
|
|
20230926,124300,955133600,25000,24950,25000,24950,6
|
|
20230926,124200,954983750,25000,25000,25000,25000,0
|
|
20230926,124100,954983750,25000,24900,25000,24900,244
|
|
20230926,124000,948899650,24900,24950,24950,24900,18
|
|
20230926,123900,948451250,24900,24900,24900,24900,0
|
|
20230926,123800,948451250,24900,24950,24950,24900,42
|
|
20230926,123700,947403700,24950,24950,24950,24950,5
|
|
20230926,123600,947278950,24950,24950,24950,24950,0
|
|
20230926,123500,947278950,24950,24950,24950,24950,7
|
|
20230926,123400,947104300,24950,24950,24950,24950,67
|
|
20230926,123300,945432650,24950,24950,24950,24950,3
|
|
20230926,123200,945357800,25000,25000,25000,25000,0
|
|
20230926,123100,945357800,25000,25000,25000,25000,71
|
|
20230926,123000,943582800,25000,25000,25000,25000,5
|
|
20230926,122900,943457800,25000,24950,25000,24950,2074
|
|
20230926,122800,891608900,24900,24950,24950,24900,115
|
|
20230926,122700,888743300,24950,24950,24950,24950,5
|
|
20230926,122600,888618550,24950,24950,24950,24950,0
|
|
20230926,122500,888618550,24950,24950,24950,24950,198
|
|
20230926,122400,883678450,25000,25000,25000,25000,947
|
|
20230926,122300,860003450,25000,25050,25050,25000,9
|
|
20230926,122200,859778400,25000,25000,25050,25000,76
|
|
20230926,122100,857878150,25000,25050,25050,25000,36
|
|
20230926,122000,856977600,25050,25050,25050,25050,5
|
|
20230926,121900,856852350,25000,25000,25000,25000,74
|
|
20230926,121800,855002350,25050,25050,25050,25050,0
|
|
20230926,121700,855002350,25050,25050,25050,25000,5
|
|
20230926,121600,854877200,25050,25050,25050,25050,69
|
|
20230926,121500,853148750,25050,25050,25050,25050,9
|
|
20230926,121400,852923300,25000,25000,25000,25000,5
|
|
20230926,121300,852798300,25100,25100,25100,25100,15
|
|
20230926,121200,852421800,25000,25000,25050,25000,87
|
|
20230926,121100,850245700,25000,25050,25050,25000,24
|
|
20230926,121000,849644700,25050,25050,25050,25050,1
|
|
20230926,120900,849619650,25050,25050,25100,25050,51
|
|
20230926,120800,848342000,25050,25050,25050,25050,0
|
|
20230926,120700,848342000,25050,25050,25050,25050,0
|
|
20230926,120600,848342000,25050,25050,25050,25050,71
|
|
20230926,120500,846563450,25050,25050,25050,25050,4
|
|
20230926,120400,846463250,25050,25050,25050,25050,8
|
|
20230926,120300,846262850,25050,25050,25050,25050,127
|
|
20230926,120200,843081500,25100,25100,25100,25100,32
|
|
20230926,120100,842278300,25050,25100,25100,25050,63
|
|
20230926,120000,840697100,25100,25000,25150,25000,610
|
|
20230926,115900,825398400,25000,25000,25000,25000,0
|
|
20230926,115800,825398400,25000,25050,25050,25000,49
|
|
20230926,115700,824171400,25000,25000,25000,25000,62
|
|
20230926,115600,822621400,25000,25000,25000,25000,11
|
|
20230926,115500,822346400,25000,25000,25000,25000,33
|
|
20230926,115400,821521400,25000,25000,25000,25000,0
|
|
20230926,115300,821521400,25000,25050,25050,25000,158
|
|
20230926,115200,817567400,25050,25000,25050,25000,130
|
|
20230926,115100,814315900,25000,25000,25050,25000,1454
|
|
20230926,115000,777965850,25000,25000,25000,25000,74
|
|
20230926,114900,776115850,25050,25050,25050,25050,10
|
|
20230926,114800,775865350,25000,25050,25050,25000,11
|
|
20230926,114700,775590200,25000,25000,25050,25000,168
|
|
20230926,114600,771385200,25050,25050,25050,25050,37
|
|
20230926,114500,770458350,25050,25050,25050,25000,12
|
|
20230926,114400,770158050,25000,25050,25050,25000,72
|
|
20230926,114300,768357950,25050,25050,25050,25000,9
|
|
20230926,114200,768132700,25000,25000,25000,25000,0
|
|
20230926,114100,768132700,25000,25000,25000,25000,70
|
|
20230926,114000,766382700,25000,25000,25050,25000,73
|
|
20230926,113900,764557550,25050,25050,25050,25000,60
|
|
20230926,113800,763056700,25050,25050,25050,25050,45
|
|
20230926,113700,761929450,25050,25050,25050,25050,9
|
|
20230926,113600,761704000,25050,25050,25050,25050,0
|
|
20230926,113500,761704000,25050,25000,25100,25000,252
|
|
20230926,113400,755391200,25050,25050,25050,25050,10
|
|
20230926,113300,755140700,25050,25050,25050,25050,0
|
|
20230926,113200,755140700,25050,25050,25050,25050,65
|
|
20230926,113100,753512450,25000,25100,25100,25000,24
|
|
20230926,113000,752910850,25100,25050,25100,25000,25
|
|
20230926,112900,752285400,25000,25000,25000,25000,0
|
|
20230926,112800,752285400,25000,25050,25050,25000,367
|
|
20230926,112700,743095250,25050,25050,25050,25050,10
|
|
20230926,112600,742844750,25100,25100,25100,25100,0
|
|
20230926,112500,742844750,25100,25100,25100,25100,67
|
|
20230926,112400,741163050,25100,25100,25100,25100,5
|
|
20230926,112300,741037550,25100,25100,25100,25100,0
|
|
20230926,112200,741037550,25100,25100,25100,25100,73
|
|
20230926,112100,739205250,25050,25050,25050,25050,0
|
|
20230926,112000,739205250,25050,25100,25100,25050,82
|
|
20230926,111900,737151100,25100,25050,25100,25050,139
|
|
20230926,111800,733668450,25050,25050,25050,25050,1
|
|
20230926,111700,733643400,25050,25050,25050,25050,0
|
|
20230926,111600,733643400,25050,25150,25150,25050,77
|
|
20230926,111500,731714050,25150,25050,25150,25050,10
|
|
20230926,111400,731462650,25100,25100,25100,25100,9
|
|
20230926,111300,731236750,25100,25050,25100,25050,407
|
|
20230926,111200,721041300,25050,25100,25100,25050,66
|
|
20230926,111100,719387850,25100,25100,25100,25100,37
|
|
20230926,111000,718459150,25100,25100,25100,25100,0
|
|
20230926,110900,718459150,25100,25100,25100,25100,97
|
|
20230926,110800,716024450,25100,25100,25100,25100,0
|
|
20230926,110700,716024450,25100,25100,25100,25100,65
|
|
20230926,110600,714392950,25100,25100,25100,25100,274
|
|
20230926,110500,707515550,25100,25100,25100,25100,15
|
|
20230926,110400,707139050,25100,25050,25100,25050,5
|
|
20230926,110300,707013600,25050,25100,25100,25050,75
|
|
20230926,110200,705134800,25100,25100,25100,25100,2
|
|
20230926,110100,705084600,25100,25050,25100,25050,5
|
|
20230926,110000,704959300,25050,25050,25050,25050,137
|
|
20230926,105900,701527450,25150,25100,25150,25100,10
|
|
20230926,105800,701276200,25050,25050,25100,25050,9
|
|
20230926,105700,701050650,25050,25100,25100,25050,62
|
|
20230926,105600,699494500,25100,25100,25100,25100,3
|
|
20230926,105500,699419200,25100,25100,25100,25100,38
|
|
20230926,105400,698465400,25100,25100,25100,25100,48
|
|
20230926,105300,697260600,25200,25100,25200,25100,9
|
|
20230926,105200,697034600,25200,25200,25200,25200,0
|
|
20230926,105100,697034600,25200,25100,25200,25100,77
|
|
20230926,105000,695101400,25100,25150,25150,25050,196
|
|
20230926,104900,690186550,25150,25100,25150,25100,147
|
|
20230926,104800,686496600,25100,25050,25100,25050,115
|
|
20230926,104700,683614100,25050,25050,25100,25050,68
|
|
20230926,104600,681910650,25050,25100,25100,25050,34
|
|
20230926,104500,681058900,25050,25050,25050,25050,224
|
|
20230926,104400,675447700,25100,25050,25100,25050,70
|
|
20230926,104300,673694150,25050,25050,25050,25050,0
|
|
20230926,104200,673694150,25050,25150,25150,25050,285
|
|
20230926,104100,666534100,25150,25150,25150,25150,67
|
|
20230926,104000,664849050,25200,25250,25250,25200,58
|
|
20230926,103900,663387050,25300,25300,25300,25300,0
|
|
20230926,103800,663387050,25300,25250,25300,25250,1161
|
|
20230926,103700,634071750,25250,25250,25250,25250,6
|
|
20230926,103600,633920250,25300,25300,25300,25300,4
|
|
20230926,103500,633819050,25300,25250,25300,25250,67
|
|
20230926,103400,632127100,25250,25250,25250,25250,14
|
|
20230926,103300,631773600,25250,25250,25250,25250,0
|
|
20230926,103200,631773600,25250,25350,25350,25250,7
|
|
20230926,103100,631596450,25300,25350,25400,25300,2845
|
|
20230926,103000,559481300,25350,25350,25400,25350,744
|
|
20230926,102900,540620150,25350,25250,25350,25250,3720
|
|
20230926,102800,446463550,25250,25250,25300,25200,343
|
|
20230926,102700,437800850,25250,25250,25250,25250,6
|
|
20230926,102600,437649350,25250,25250,25250,25250,20
|
|
20230926,102500,437144350,25250,25250,25300,25250,357
|
|
20230926,102400,428126600,25250,25250,25250,25250,9
|
|
20230926,102300,427899350,25300,25300,25300,25300,40
|
|
20230926,102200,426887350,25250,25300,25300,25250,237
|
|
20230926,102100,420897450,25300,25300,25300,25300,7
|
|
20230926,102000,420720350,25300,25300,25300,25300,4
|
|
20230926,101900,420619150,25300,25100,25300,25050,3659
|
|
20230926,101800,328461500,25100,25150,25150,25100,1077
|
|
20230926,101700,301415300,25150,25200,25200,25150,237
|
|
20230926,101600,295446500,25200,25200,25200,25200,69
|
|
20230926,101500,293707700,25200,25200,25200,25200,0
|
|
20230926,101400,293707700,25200,25150,25200,25150,74
|
|
20230926,101300,291846350,25250,25350,25350,25200,586
|
|
20230926,101200,277067000,25350,25300,25350,25300,173
|
|
20230926,101100,272684100,25300,25250,25300,25250,6
|
|
20230926,101000,272532550,25300,25300,25300,25300,0
|
|
20230926,100900,272532550,25300,25300,25300,25300,76
|
|
20230926,100800,270609750,25300,25350,25350,25300,10
|
|
20230926,100700,270356700,25350,25350,25350,25350,1
|
|
20230926,100600,270331350,25300,25350,25350,25300,68
|
|
20230926,100500,268607800,25350,25350,25350,25350,22
|
|
20230926,100400,268050100,25400,25350,25400,25350,16
|
|
20230926,100300,267644450,25350,25300,25350,25300,71
|
|
20230926,100200,265848100,25400,25400,25400,25400,0
|
|
20230926,100100,265848100,25400,25400,25400,25400,11
|
|
20230926,100000,265568700,25350,25300,25400,25300,156
|
|
20230926,095900,261621000,25400,25400,25400,25400,6
|
|
20230926,095800,261468600,25400,25450,25450,25300,163
|
|
20230926,095700,257332850,25350,25350,25350,25300,115
|
|
20230926,095600,254417900,25400,25400,25400,25400,176
|
|
20230926,095500,249947500,25400,25400,25400,25400,2
|
|
20230926,095400,249896700,25500,25450,25500,25400,86
|
|
20230926,095300,247708150,25500,25350,25500,25350,238
|
|
20230926,095200,241665950,25400,25450,25500,25400,38
|
|
20230926,095100,240699700,25500,25400,25500,25400,79
|
|
20230926,095000,238692300,25400,25400,25450,25400,163
|
|
20230926,094900,234544950,25500,25500,25500,25500,10
|
|
20230926,094800,234289950,25500,25400,25500,25400,38
|
|
20230926,094700,233324150,25400,25450,25500,25400,96
|
|
20230926,094600,230884400,25400,25400,25400,25400,101
|
|
20230926,094500,228319000,25350,25400,25400,25350,56
|
|
20230926,094400,226896650,25400,25400,25400,25400,5
|
|
20230926,094300,226769650,25400,25400,25400,25400,30
|
|
20230926,094200,226007650,25400,25400,25400,25400,11
|
|
20230926,094100,225728250,25400,25350,25400,25350,44
|
|
20230926,094000,224612750,25350,25350,25350,25350,184
|
|
20230926,093900,219948350,25400,25400,25400,25400,0
|
|
20230926,093800,219948350,25400,25400,25400,25400,0
|
|
20230926,093700,219948350,25400,25350,25400,25350,137
|
|
20230926,093600,216475300,25400,25400,25400,25350,170
|
|
20230926,093500,212162600,25450,25450,25450,25450,0
|
|
20230926,093400,212162600,25450,25450,25450,25450,30
|
|
20230926,093300,211399100,25450,25450,25450,25450,220
|
|
20230926,093200,205800100,25400,25400,25400,25400,60
|
|
20230926,093100,204276100,25400,25350,25400,25300,113
|
|
20230926,093000,201413100,25400,25350,25400,25300,55
|
|
20230926,092900,200018850,25350,25400,25450,25350,408
|
|
20230926,092800,189664450,25450,25450,25450,25450,1
|
|
20230926,092700,189639000,25450,25450,25450,25450,1
|
|
20230926,092600,189613550,25450,25450,25450,25450,2
|
|
20230926,092500,189562650,25450,25400,25450,25400,105
|
|
20230926,092400,186895400,25450,25500,25500,25450,221
|
|
20230926,092300,181270400,25600,25500,25600,25500,75
|
|
20230926,092200,179355600,25500,25400,25500,25350,1484
|
|
20230926,092100,141653350,25350,25600,25600,25350,1008
|
|
20230926,092000,116025650,25600,25600,25650,25600,92
|
|
20230926,091900,113669350,25650,25700,25700,25650,51
|
|
20230926,091800,112360850,25700,25800,25800,25700,633
|
|
20230926,091700,96063500,25850,25850,25850,25850,5
|
|
20230926,091600,95934250,25800,25800,25800,25800,0
|
|
20230926,091500,95934250,25800,25800,25800,25800,210
|
|
20230926,091400,90516250,25800,25800,25800,25800,74
|
|
20230926,091300,88607050,25800,25800,25800,25800,48
|
|
20230926,091200,87368650,25800,25900,25900,25800,280
|
|
20230926,091100,80124850,25900,25900,25900,25900,0
|
|
20230926,091000,80124850,25900,25900,25900,25850,343
|
|
20230926,090900,71253900,25900,25900,25900,25900,28
|
|
20230926,090800,70528700,25900,26000,26000,25900,148
|
|
20230926,090700,66692900,26000,26000,26050,26000,183
|
|
20230926,090600,61934100,25900,25800,25900,25800,91
|
|
20230926,090500,59581050,25800,25700,25800,25700,118
|
|
20230926,090400,56540250,25700,25750,25750,25700,168
|
|
20230926,090300,52222600,25750,25750,25750,25700,68
|
|
20230926,090200,50472100,25750,26050,26050,25700,1453
|
|
20230926,090100,12863700,26000,25950,26050,25900,388
|
|
20230926,090000,2791150,26000,26300,26300,25900,106
|