609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190600,3458012200,25050,25050,25050,25050,1330
|
|
20230913,190500,3458012200,25050,25050,25050,25050,0
|
|
20230913,190400,3458012200,25050,25050,25050,25050,0
|
|
20230913,190300,3458012200,25050,25050,25050,25050,0
|
|
20230913,190200,3458012200,25050,25050,25050,25050,0
|
|
20230913,190100,3458012200,25050,25050,25050,25050,0
|
|
20230913,190000,3458012200,25050,25050,25050,25050,0
|
|
20230913,185900,3458012200,25050,25050,25050,25050,0
|
|
20230913,185800,3458012200,25050,25050,25050,25050,0
|
|
20230913,185700,3458012200,25050,25050,25050,25050,0
|
|
20230913,185600,3458012200,25050,25050,25050,25050,0
|
|
20230913,185500,3458012200,25050,25050,25050,25050,0
|
|
20230913,185400,3458012200,25050,25050,25050,25050,0
|
|
20230913,185300,3458012200,25050,25050,25050,25050,0
|
|
20230913,185200,3458012200,25050,25050,25050,25050,0
|
|
20230913,185100,3458012200,25050,25050,25050,25050,0
|
|
20230913,185000,3458012200,25050,25050,25050,25050,0
|
|
20230913,184900,3458012200,25050,25050,25050,25050,0
|
|
20230913,184800,3458012200,25050,25050,25050,25050,0
|
|
20230913,184700,3458012200,25050,25050,25050,25050,0
|
|
20230913,184600,3458012200,25050,25050,25050,25050,0
|
|
20230913,184500,3458012200,25050,25050,25050,25050,0
|
|
20230913,184400,3458012200,25050,25050,25050,25050,0
|
|
20230913,184300,3458012200,25050,25050,25050,25050,0
|
|
20230913,184200,3458012200,25050,25050,25050,25050,0
|
|
20230913,184100,3458012200,25050,25050,25050,25050,0
|
|
20230913,184000,3458012200,25050,25050,25050,25050,0
|
|
20230913,183900,3458012200,25050,25050,25050,25050,0
|
|
20230913,183800,3458012200,25050,25050,25050,25050,0
|
|
20230913,183700,3458012200,25050,25050,25050,25050,0
|
|
20230913,183600,3458012200,25050,25050,25050,25050,1330
|
|
20230913,183500,3458012200,25050,25050,25050,25050,0
|
|
20230913,183400,3458012200,25050,25050,25050,25050,0
|
|
20230913,183300,3458012200,25050,25050,25050,25050,0
|
|
20230913,183200,3458012200,25050,25050,25050,25050,0
|
|
20230913,183100,3458012200,25050,25050,25050,25050,0
|
|
20230913,183000,3458012200,25050,25050,25050,25050,0
|
|
20230913,182900,3458012200,25050,25050,25050,25050,0
|
|
20230913,182800,3458012200,25050,25050,25050,25050,0
|
|
20230913,182700,3458012200,25050,25050,25050,25050,0
|
|
20230913,182600,3458012200,25050,25050,25050,25050,0
|
|
20230913,182500,3458012200,25050,25050,25050,25050,0
|
|
20230913,182400,3458012200,25050,25050,25050,25050,0
|
|
20230913,182300,3458012200,25050,25050,25050,25050,0
|
|
20230913,182200,3458012200,25050,25050,25050,25050,0
|
|
20230913,182100,3458012200,25050,25050,25050,25050,0
|
|
20230913,182000,3458012200,25050,25050,25050,25050,0
|
|
20230913,181900,3458012200,25050,25050,25050,25050,0
|
|
20230913,181800,3458012200,25050,25050,25050,25050,0
|
|
20230913,181700,3458012200,25050,25050,25050,25050,0
|
|
20230913,181600,3458012200,25050,25050,25050,25050,0
|
|
20230913,181500,3458012200,25050,25050,25050,25050,0
|
|
20230913,181400,3458012200,25050,25050,25050,25050,0
|
|
20230913,181300,3458012200,25050,25050,25050,25050,0
|
|
20230913,181200,3458012200,25050,25050,25050,25050,0
|
|
20230913,181100,3458012200,25050,25050,25050,25050,0
|
|
20230913,181000,3458012200,25050,25050,25050,25050,0
|
|
20230913,180900,3458012200,25050,25050,25050,25050,0
|
|
20230913,180800,3458012200,25050,25050,25050,25050,0
|
|
20230913,180700,3458012200,25050,25050,25050,25050,0
|
|
20230913,180600,3458012200,25050,25050,25050,25050,1330
|
|
20230913,180500,3458012200,25050,25050,25050,25050,0
|
|
20230913,180400,3458012200,25050,25050,25050,25050,0
|
|
20230913,180300,3458012200,25050,25050,25050,25050,0
|
|
20230913,180200,3458012200,25050,25050,25050,25050,0
|
|
20230913,180100,3458012200,25050,25050,25050,25050,0
|
|
20230913,180000,3458012200,25050,25050,25050,25050,0
|
|
20230913,175900,3458012200,25050,25050,25050,25050,0
|
|
20230913,175800,3458012200,25050,25050,25050,25050,0
|
|
20230913,175700,3458012200,25050,25050,25050,25050,0
|
|
20230913,175600,3458012200,25050,25050,25050,25050,0
|
|
20230913,175500,3458012200,25050,25050,25050,25050,0
|
|
20230913,175400,3458012200,25050,25050,25050,25050,0
|
|
20230913,175300,3458012200,25050,25050,25050,25050,0
|
|
20230913,175200,3458012200,25050,25050,25050,25050,0
|
|
20230913,175100,3458012200,25050,25050,25050,25050,0
|
|
20230913,175000,3458012200,25050,25050,25050,25050,0
|
|
20230913,174900,3458012200,25050,25050,25050,25050,0
|
|
20230913,174800,3458012200,25050,25050,25050,25050,0
|
|
20230913,174700,3458012200,25050,25050,25050,25050,0
|
|
20230913,174600,3458012200,25050,25050,25050,25050,0
|
|
20230913,174500,3458012200,25050,25050,25050,25050,0
|
|
20230913,174400,3458012200,25050,25050,25050,25050,0
|
|
20230913,174300,3458012200,25050,25050,25050,25050,0
|
|
20230913,174200,3458012200,25050,25050,25050,25050,0
|
|
20230913,174100,3458012200,25050,25050,25050,25050,0
|
|
20230913,174000,3458012200,25050,25050,25050,25050,0
|
|
20230913,173900,3458012200,25050,25050,25050,25050,0
|
|
20230913,173800,3458012200,25050,25050,25050,25050,0
|
|
20230913,173700,3458012200,25050,25050,25050,25050,0
|
|
20230913,173600,3458012200,25050,25050,25050,25050,1330
|
|
20230913,173500,3458012200,25050,25050,25050,25050,0
|
|
20230913,173400,3458012200,25050,25050,25050,25050,0
|
|
20230913,173300,3458012200,25050,25050,25050,25050,0
|
|
20230913,173200,3458012200,25050,25050,25050,25050,0
|
|
20230913,173100,3458012200,25050,25050,25050,25050,0
|
|
20230913,173000,3458012200,25050,25050,25050,25050,0
|
|
20230913,172900,3458012200,25050,25050,25050,25050,0
|
|
20230913,172800,3458012200,25050,25050,25050,25050,0
|
|
20230913,172700,3458012200,25050,25050,25050,25050,0
|
|
20230913,172600,3458012200,25050,25050,25050,25050,0
|
|
20230913,172500,3458012200,25050,25050,25050,25050,0
|
|
20230913,172400,3458012200,25050,25050,25050,25050,0
|
|
20230913,172300,3458012200,25050,25050,25050,25050,0
|
|
20230913,172200,3458012200,25050,25050,25050,25050,0
|
|
20230913,172100,3458012200,25050,25050,25050,25050,0
|
|
20230913,172000,3458012200,25050,25050,25050,25050,0
|
|
20230913,171900,3458012200,25050,25050,25050,25050,0
|
|
20230913,171800,3458012200,25050,25050,25050,25050,0
|
|
20230913,171700,3458012200,25050,25050,25050,25050,0
|
|
20230913,171600,3458012200,25050,25050,25050,25050,0
|
|
20230913,171500,3458012200,25050,25050,25050,25050,0
|
|
20230913,171400,3458012200,25050,25050,25050,25050,0
|
|
20230913,171300,3458012200,25050,25050,25050,25050,0
|
|
20230913,171200,3458012200,25050,25050,25050,25050,0
|
|
20230913,171100,3458012200,25050,25050,25050,25050,0
|
|
20230913,171000,3458012200,25050,25050,25050,25050,0
|
|
20230913,170900,3458012200,25050,25050,25050,25050,0
|
|
20230913,170800,3458012200,25050,25050,25050,25050,0
|
|
20230913,170700,3458012200,25050,25050,25050,25050,0
|
|
20230913,170600,3458012200,25050,25050,25050,25050,1330
|
|
20230913,170500,3458012200,25050,25050,25050,25050,0
|
|
20230913,170400,3458012200,25050,25050,25050,25050,0
|
|
20230913,170300,3458012200,25050,25050,25050,25050,0
|
|
20230913,170200,3458012200,25050,25050,25050,25050,0
|
|
20230913,170100,3458012200,25050,25050,25050,25050,0
|
|
20230913,170000,3458012200,25050,25050,25050,25050,0
|
|
20230913,165900,3458012200,25050,25050,25050,25050,0
|
|
20230913,165800,3458012200,25050,25050,25050,25050,0
|
|
20230913,165700,3458012200,25050,25050,25050,25050,0
|
|
20230913,165600,3458012200,25050,25050,25050,25050,0
|
|
20230913,165500,3458012200,25050,25050,25050,25050,0
|
|
20230913,165400,3458012200,25050,25050,25050,25050,0
|
|
20230913,165300,3458012200,25050,25050,25050,25050,0
|
|
20230913,165200,3458012200,25050,25050,25050,25050,0
|
|
20230913,165100,3458012200,25050,25050,25050,25050,0
|
|
20230913,165000,3458012200,25050,25050,25050,25050,0
|
|
20230913,164900,3458012200,25050,25050,25050,25050,0
|
|
20230913,164800,3458012200,25050,25050,25050,25050,0
|
|
20230913,164700,3458012200,25050,25050,25050,25050,0
|
|
20230913,164600,3458012200,25050,25050,25050,25050,0
|
|
20230913,164500,3458012200,25050,25050,25050,25050,0
|
|
20230913,164400,3458012200,25050,25050,25050,25050,0
|
|
20230913,164300,3458012200,25050,25050,25050,25050,0
|
|
20230913,164200,3458012200,25050,25050,25050,25050,0
|
|
20230913,164100,3458012200,25050,25050,25050,25050,0
|
|
20230913,164000,3458012200,25050,25050,25050,25050,0
|
|
20230913,163900,3458012200,25050,25050,25050,25050,0
|
|
20230913,163800,3458012200,25050,25050,25050,25050,0
|
|
20230913,163700,3458012200,25050,25050,25050,25050,0
|
|
20230913,163600,3458012200,25050,25050,25050,25050,1330
|
|
20230913,163500,3458012200,25050,25050,25050,25050,0
|
|
20230913,163400,3458012200,25050,25050,25050,25050,0
|
|
20230913,163300,3458012200,25050,25050,25050,25050,0
|
|
20230913,163200,3458012200,25050,25050,25050,25050,0
|
|
20230913,163100,3458012200,25050,25050,25050,25050,0
|
|
20230913,163000,3458012200,25050,25050,25050,25050,0
|
|
20230913,162900,3458012200,25050,25050,25050,25050,0
|
|
20230913,162800,3458012200,25050,25050,25050,25050,0
|
|
20230913,162700,3458012200,25050,25050,25050,25050,0
|
|
20230913,162600,3458012200,25050,25050,25050,25050,0
|
|
20230913,162500,3458012200,25050,25050,25050,25050,0
|
|
20230913,162400,3458012200,25050,25050,25050,25050,0
|
|
20230913,162300,3458012200,25050,25050,25050,25050,0
|
|
20230913,162200,3458012200,25050,25050,25050,25050,0
|
|
20230913,162100,3458012200,25050,25050,25050,25050,0
|
|
20230913,162000,3458012200,25050,25050,25050,25050,0
|
|
20230913,161900,3458012200,25050,25050,25050,25050,0
|
|
20230913,161800,3458012200,25050,25050,25050,25050,0
|
|
20230913,161700,3458012200,25050,25050,25050,25050,0
|
|
20230913,161600,3458012200,25050,25050,25050,25050,0
|
|
20230913,161500,3458012200,25050,25050,25050,25050,0
|
|
20230913,161400,3458012200,25050,25050,25050,25050,0
|
|
20230913,161300,3458012200,25050,25050,25050,25050,0
|
|
20230913,161200,3458012200,25050,25050,25050,25050,0
|
|
20230913,161100,3458012200,25050,25050,25050,25050,0
|
|
20230913,161000,3458012200,25050,25050,25050,25050,0
|
|
20230913,160900,3458012200,25050,25050,25050,25050,0
|
|
20230913,160800,3458012200,25050,25050,25050,25050,0
|
|
20230913,160700,3458012200,25050,25050,25050,25050,0
|
|
20230913,160600,3458012200,25050,25050,25050,25050,1330
|
|
20230913,160500,3458012200,25050,25050,25050,25050,0
|
|
20230913,160400,3458012200,25050,25050,25050,25050,0
|
|
20230913,160300,3458012200,25050,25050,25050,25050,0
|
|
20230913,160200,3458012200,25050,25050,25050,25050,0
|
|
20230913,160100,3458012200,25050,25050,25050,25050,0
|
|
20230913,160000,3458012200,25050,25050,25050,25050,0
|
|
20230913,155900,3458012200,25050,25050,25050,25050,0
|
|
20230913,155800,3458012200,25050,25050,25050,25050,0
|
|
20230913,155700,3458012200,25050,25050,25050,25050,0
|
|
20230913,155600,3458012200,25050,25050,25050,25050,0
|
|
20230913,155500,3458012200,25050,25050,25050,25050,0
|
|
20230913,155400,3458012200,25050,25050,25050,25050,0
|
|
20230913,155300,3458012200,25050,25050,25050,25050,0
|
|
20230913,155200,3458012200,25050,25050,25050,25050,0
|
|
20230913,155100,3458012200,25050,25050,25050,25050,0
|
|
20230913,155000,3458012200,25050,25050,25050,25050,0
|
|
20230913,154900,3458012200,25050,25050,25050,25050,0
|
|
20230913,154800,3458012200,25050,25050,25050,25050,0
|
|
20230913,154700,3458012200,25050,25050,25050,25050,0
|
|
20230913,154600,3458012200,25050,25050,25050,25050,0
|
|
20230913,154500,3458012200,25050,25050,25050,25050,0
|
|
20230913,154400,3458012200,25050,25050,25050,25050,0
|
|
20230913,154300,3458012200,25050,25050,25050,25050,0
|
|
20230913,154200,3458012200,25050,25050,25050,25050,0
|
|
20230913,154100,3458012200,25050,25050,25050,25050,0
|
|
20230913,154000,3458012200,25050,25050,25050,25050,0
|
|
20230913,153900,3458012200,25050,25050,25050,25050,0
|
|
20230913,153800,3458012200,25050,25050,25050,25050,0
|
|
20230913,153700,3458012200,25050,25050,25050,25050,0
|
|
20230913,153600,3458012200,25050,25050,25050,25050,1330
|
|
20230913,153500,3458012200,25050,25050,25050,25050,0
|
|
20230913,153400,3458012200,25050,25050,25050,25050,0
|
|
20230913,153300,3458012200,25050,25050,25050,25050,0
|
|
20230913,153200,3458012200,25050,25050,25050,25050,0
|
|
20230913,153100,3458012200,25050,25050,25050,25050,0
|
|
20230913,153000,3458012200,25050,25050,25050,25050,1330
|
|
20230913,152900,3424695700,25050,25050,25050,25050,0
|
|
20230913,152800,3424695700,25050,25050,25050,25050,0
|
|
20230913,152700,3424695700,25050,25050,25050,25050,0
|
|
20230913,152600,3424695700,25050,25050,25050,25050,0
|
|
20230913,152500,3424695700,25050,25050,25050,25050,0
|
|
20230913,152400,3424695700,25050,25050,25050,25050,0
|
|
20230913,152300,3424695700,25050,25050,25050,25050,0
|
|
20230913,152200,3424695700,25050,25050,25050,25050,0
|
|
20230913,152100,3424695700,25050,25050,25050,25050,0
|
|
20230913,152000,3424695700,25050,25050,25050,25050,0
|
|
20230913,151900,3424695700,25050,24950,25050,24900,685
|
|
20230913,151800,3407620800,25000,25000,25000,24900,86
|
|
20230913,151700,3405476000,25000,24950,25000,24950,99
|
|
20230913,151600,3403004100,25000,25000,25000,24900,138
|
|
20230913,151500,3399561250,25000,25000,25000,24950,137
|
|
20230913,151400,3396136850,25000,24950,25000,24950,138
|
|
20230913,151300,3392690050,25000,24950,25000,24950,146
|
|
20230913,151200,3389043250,25000,25000,25000,24950,665
|
|
20230913,151100,3372446250,24950,24950,24950,24950,11
|
|
20230913,151000,3372171800,24950,25000,25000,24950,393
|
|
20230913,150900,3362361900,25000,25000,25000,25000,97
|
|
20230913,150800,3359936900,25050,25050,25050,25050,80
|
|
20230913,150700,3357932900,25000,25000,25000,25000,87
|
|
20230913,150600,3355757900,25000,25050,25050,25000,195
|
|
20230913,150500,3350882500,25050,25050,25050,25000,104
|
|
20230913,150400,3348278450,25050,25050,25050,24950,92
|
|
20230913,150300,3345974950,24950,25050,25050,24950,125
|
|
20230913,150200,3342847700,25050,25050,25050,25000,1045
|
|
20230913,150100,3316708350,25050,25100,25100,25050,16
|
|
20230913,150000,3316307450,25100,25000,25100,25000,118
|
|
20230913,145900,3313346900,25000,25100,25100,25000,334
|
|
20230913,145800,3304985000,25050,25050,25050,25000,179
|
|
20230913,145700,3300501500,25100,25100,25100,25000,22
|
|
20230913,145600,3299950600,25100,25050,25100,25050,90
|
|
20230913,145500,3297695550,25050,25000,25050,25000,42
|
|
20230913,145400,3296643500,25000,25100,25100,25000,26
|
|
20230913,145300,3295992400,25000,25000,25100,25000,113
|
|
20230913,145200,3293157800,25000,25100,25100,25000,121
|
|
20230913,145100,3290122200,25100,25100,25100,25000,218
|
|
20230913,145000,3284662300,25100,25050,25100,25000,249
|
|
20230913,144900,3278423850,25050,25100,25100,25050,110
|
|
20230913,144800,3275663250,25100,25000,25100,25000,121
|
|
20230913,144700,3272632550,25150,25050,25150,25000,100
|
|
20230913,144600,3270123350,25000,25000,25100,25000,588
|
|
20230913,144500,3255415050,25000,24950,25000,24950,243
|
|
20230913,144400,3249340500,25050,25050,25050,24950,243
|
|
20230913,144300,3243256950,25050,25000,25050,25000,498
|
|
20230913,144200,3230806850,24950,25000,25000,24950,393
|
|
20230913,144100,3220982350,25000,25000,25000,24950,17
|
|
20230913,144000,3220558050,25000,24950,25000,24950,14
|
|
20230913,143900,3220208600,24900,24900,24900,24900,14
|
|
20230913,143800,3219860000,25000,25000,25000,24950,94
|
|
20230913,143700,3217510500,25000,25000,25000,24750,4112
|
|
20230913,143600,3115381800,24900,25050,25050,24850,1948
|
|
20230913,143500,3066822150,25050,25100,25100,25000,298
|
|
20230913,143400,3059361800,25100,25050,25100,25050,54
|
|
20230913,143300,3058009050,25000,25050,25050,25000,713
|
|
20230913,143200,3040179700,25200,25100,25200,25100,92
|
|
20230913,143100,3037862400,25250,25200,25250,25150,324
|
|
20230913,143000,3029699000,25200,25200,25200,25200,34
|
|
20230913,142900,3028842200,25200,25250,25250,25200,321
|
|
20230913,142800,3020749000,25200,25200,25250,25200,64
|
|
20230913,142700,3019134550,25250,25200,25250,25200,471
|
|
20230913,142600,3007248600,25150,25200,25200,25150,29
|
|
20230913,142500,3006518400,25250,25150,25250,25100,344
|
|
20230913,142400,2997860450,25150,25150,25150,25150,224
|
|
20230913,142300,2992226850,25100,25150,25150,25100,43
|
|
20230913,142200,2991145900,25150,25050,25150,25050,73
|
|
20230913,142100,2989314200,25100,25100,25100,25050,151
|
|
20230913,142000,2985524550,25100,25100,25100,25100,131
|
|
20230913,141900,2982236450,25100,25050,25100,25050,36
|
|
20230913,141800,2981333350,25050,25050,25050,25050,2
|
|
20230913,141700,2981283250,25050,25150,25150,25000,2518
|
|
20230913,141600,2918320950,25150,25150,25200,25150,235
|
|
20230913,141500,2912405050,25150,25200,25200,25150,214
|
|
20230913,141400,2907012850,25200,25250,25250,25150,177
|
|
20230913,141300,2902553000,25200,25200,25200,25200,163
|
|
20230913,141200,2898445400,25200,25200,25200,25150,314
|
|
20230913,141100,2890533050,25150,25200,25200,25150,50
|
|
20230913,141000,2889273800,25150,25150,25150,25150,9
|
|
20230913,140900,2889047450,25200,25200,25200,25200,157
|
|
20230913,140800,2885091050,25250,25200,25250,25200,95
|
|
20230913,140700,2882692900,25200,25200,25250,25200,185
|
|
20230913,140600,2878022450,25250,25250,25300,25250,174
|
|
20230913,140500,2873623950,25250,25300,25300,25250,130
|
|
20230913,140400,2870335700,25250,25300,25300,25250,134
|
|
20230913,140300,2866947050,25200,25250,25300,25200,146
|
|
20230913,140200,2863260600,25200,25250,25250,25200,55
|
|
20230913,140100,2861872600,25250,25250,25300,25200,114
|
|
20230913,140000,2858994300,25250,25250,25300,25200,660
|
|
20230913,135900,2842329200,25300,25350,25350,25300,240
|
|
20230913,135800,2836255500,25350,25250,25350,25250,119
|
|
20230913,135700,2833245600,25300,25300,25300,25250,190
|
|
20230913,135600,2828442400,25300,25250,25300,25250,71
|
|
20230913,135500,2826647850,25250,25300,25300,25250,45
|
|
20230913,135400,2825509950,25350,25250,25350,25250,96
|
|
20230913,135300,2823080250,25300,25300,25300,25300,342
|
|
20230913,135200,2814427650,25250,25250,25250,25250,334
|
|
20230913,135100,2805994150,25200,25250,25250,25200,128
|
|
20230913,135000,2802762850,25250,25200,25250,25200,160
|
|
20230913,134900,2798726150,25150,25200,25200,25150,63
|
|
20230913,134800,2797139200,25150,25200,25200,25150,235
|
|
20230913,134700,2791217900,25200,25200,25200,25150,144
|
|
20230913,134600,2787589900,25200,25150,25200,25150,154
|
|
20230913,134500,2783709550,25150,25150,25150,25100,524
|
|
20230913,134400,2770531650,25100,25100,25100,25050,269
|
|
20230913,134300,2763780250,25100,25050,25100,25050,98
|
|
20230913,134200,2761321150,25100,25050,25100,25050,45
|
|
20230913,134100,2760192150,25100,25100,25100,25100,118
|
|
20230913,134000,2757230350,25050,25100,25100,25050,48
|
|
20230913,133900,2756026200,25050,25100,25100,25050,69
|
|
20230913,133800,2754297500,25100,25050,25100,25050,47
|
|
20230913,133700,2753118500,25050,25100,25150,25050,163
|
|
20230913,133600,2749025400,25100,25100,25100,25100,100
|
|
20230913,133500,2746515400,25050,25100,25100,25050,167
|
|
20230913,133400,2742328000,25100,25050,25100,25050,49
|
|
20230913,133300,2741098850,25050,25050,25100,25050,98
|
|
20230913,133200,2738642300,25050,25100,25100,25050,195
|
|
20230913,133100,2733755350,25100,25100,25100,25050,357
|
|
20230913,133000,2724796400,25100,25050,25100,25050,45
|
|
20230913,132900,2723667500,25100,25050,25100,25050,179
|
|
20230913,132800,2719174750,25050,25050,25100,25050,245
|
|
20230913,132700,2713029450,25050,25050,25050,25050,81
|
|
20230913,132600,2711000400,25050,25000,25050,25000,51
|
|
20230913,132500,2709723700,25000,25000,25000,25000,34
|
|
20230913,132400,2708873700,24950,24950,25050,24950,33
|
|
20230913,132300,2708050250,24900,24950,24950,24900,267
|
|
20230913,132200,2701397650,24950,25000,25000,24850,626
|
|
20230913,132100,2685822000,25000,24950,25000,24950,15
|
|
20230913,132000,2685447700,24950,24950,24950,24950,159
|
|
20230913,131900,2681480650,24900,24950,24950,24900,4
|
|
20230913,131800,2681381000,24950,24950,24950,24900,644
|
|
20230913,131700,2665314700,24900,24950,24950,24900,258
|
|
20230913,131600,2658887600,24950,24950,24950,24950,27
|
|
20230913,131500,2658213950,24950,24900,24950,24900,96
|
|
20230913,131400,2655822650,24900,24900,24900,24900,88
|
|
20230913,131300,2653631450,24900,24850,24900,24850,202
|
|
20230913,131200,2648610100,24850,24950,24950,24850,877
|
|
20230913,131100,2626804200,24950,24950,24950,24950,34
|
|
20230913,131000,2625955900,24900,24950,24950,24900,85
|
|
20230913,130900,2623837650,24950,24950,24950,24950,33
|
|
20230913,130800,2623014300,24950,24950,24950,24950,27
|
|
20230913,130700,2622340650,24950,25000,25000,24950,134
|
|
20230913,130600,2618992300,24950,24950,25000,24950,633
|
|
20230913,130500,2603196800,25000,25000,25000,25000,44
|
|
20230913,130400,2602096800,25050,25050,25050,25050,11
|
|
20230913,130300,2601821250,25000,24950,25000,24950,5
|
|
20230913,130200,2601696450,24950,25000,25000,24950,516
|
|
20230913,130100,2588819100,25000,25000,25000,25000,55
|
|
20230913,130000,2587444100,25000,25050,25050,25000,49
|
|
20230913,125900,2586219050,25100,25100,25100,25050,35
|
|
20230913,125800,2585340600,25100,25100,25100,25100,34
|
|
20230913,125700,2584487200,25050,25050,25050,25050,36
|
|
20230913,125600,2583585400,25150,25150,25150,25150,1
|
|
20230913,125500,2583560250,25150,24900,25150,24900,371
|
|
20230913,125400,2574236700,25000,25150,25150,25000,69
|
|
20230913,125300,2572509850,25150,25150,25150,25150,1
|
|
20230913,125200,2572484700,25150,24950,25150,24950,1496
|
|
20230913,125100,2534990750,24900,24950,24950,24900,764
|
|
20230913,125000,2515945450,24950,24950,24950,24950,265
|
|
20230913,124900,2509333700,24950,24900,24950,24900,33
|
|
20230913,124800,2508511950,24900,24900,24900,24900,1
|
|
20230913,124700,2508487050,24900,24950,24950,24900,399
|
|
20230913,124600,2498550250,25000,24950,25000,24950,41
|
|
20230913,124500,2497525450,24950,24900,24950,24900,63
|
|
20230913,124400,2495955350,24900,24950,24950,24900,100
|
|
20230913,124300,2493463900,24950,25000,25000,24900,186
|
|
20230913,124200,2488829200,25000,24950,25000,24950,101
|
|
20230913,124100,2486307550,24950,24950,24950,24900,324
|
|
20230913,124000,2478224400,25000,25000,25000,25000,33
|
|
20230913,123900,2477399400,25000,24950,25000,24950,319
|
|
20230913,123800,2469438550,25000,25000,25000,25000,50
|
|
20230913,123700,2468188550,25050,25000,25050,25000,2
|
|
20230913,123600,2468138500,25000,25000,25000,25000,34
|
|
20230913,123500,2467288500,25050,25050,25050,25050,35
|
|
20230913,123400,2466411750,25050,25050,25050,25050,34
|
|
20230913,123300,2465560050,25050,25050,25050,25050,1
|
|
20230913,123200,2465535000,25050,25000,25050,25000,36
|
|
20230913,123100,2464633300,25000,25000,25000,25000,32
|
|
20230913,123000,2463833300,24950,25050,25050,24950,52
|
|
20230913,122900,2462532500,25000,25000,25000,25000,23
|
|
20230913,122800,2461957500,25000,25000,25000,25000,33
|
|
20230913,122700,2461132500,24950,25050,25050,24950,1314
|
|
20230913,122600,2428316600,25100,25050,25100,25050,35
|
|
20230913,122500,2427439800,25050,25050,25050,25050,0
|
|
20230913,122400,2427439800,25050,25000,25050,25000,64
|
|
20230913,122300,2425838150,25050,25100,25100,25050,135
|
|
20230913,122200,2422456350,25050,25050,25050,25050,34
|
|
20230913,122100,2421604650,25050,25050,25050,25050,0
|
|
20230913,122000,2421604650,25050,25000,25050,25000,146
|
|
20230913,121900,2417952950,25050,25000,25050,25000,421
|
|
20230913,121800,2407411200,25050,25050,25050,25050,33
|
|
20230913,121700,2406584550,25000,25000,25050,25000,12
|
|
20230913,121600,2406284450,25000,25000,25000,25000,165
|
|
20230913,121500,2402159450,25000,25000,25000,25000,35
|
|
20230913,121400,2401284450,25050,25050,25050,25050,33
|
|
20230913,121300,2400457800,25050,25050,25050,25050,1
|
|
20230913,121200,2400432750,25050,25050,25100,25050,34
|
|
20230913,121100,2399581000,25050,25050,25050,25050,34
|
|
20230913,121000,2398729300,25000,25000,25000,25000,33
|
|
20230913,120900,2397904300,25000,25000,25000,25000,3
|
|
20230913,120800,2397829300,25000,25100,25100,25000,199
|
|
20230913,120700,2392852200,25000,25100,25100,25000,53
|
|
20230913,120600,2391525050,25050,25100,25100,25050,94
|
|
20230913,120500,2389170250,25100,25100,25100,25100,35
|
|
20230913,120400,2388291750,25100,25100,25100,25100,34
|
|
20230913,120300,2387438350,25100,25100,25100,25100,33
|
|
20230913,120200,2386610050,25100,25050,25100,25050,15
|
|
20230913,120100,2386234100,25050,25050,25050,25050,41
|
|
20230913,120000,2385207050,25050,25050,25100,25050,45
|
|
20230913,115900,2384078150,25050,25050,25050,25050,32
|
|
20230913,115800,2383276550,25100,25100,25100,25100,1
|
|
20230913,115700,2383251450,25000,25100,25100,25000,670
|
|
20230913,115600,2366479150,25100,25100,25100,25100,148
|
|
20230913,115500,2362764350,25100,25000,25100,25000,34
|
|
20230913,115400,2361912650,25050,25050,25050,25050,20
|
|
20230913,115300,2361411650,25050,25050,25050,25050,35
|
|
20230913,115200,2360534900,25050,25050,25050,25050,46
|
|
20230913,115100,2359382600,25050,25000,25050,25000,6
|
|
20230913,115000,2359232550,25000,25000,25000,25000,245
|
|
20230913,114900,2353107550,25000,25000,25000,25000,33
|
|
20230913,114800,2352282550,25000,25000,25000,25000,36
|
|
20230913,114700,2351382550,25000,25000,25000,25000,36
|
|
20230913,114600,2350482550,25000,25000,25000,25000,2
|
|
20230913,114500,2350432550,25000,25000,25000,25000,33
|
|
20230913,114400,2349607550,25000,25000,25000,25000,114
|
|
20230913,114300,2346757550,25000,25000,25000,25000,45
|
|
20230913,114200,2345632550,24950,24950,24950,24950,100
|
|
20230913,114100,2343137550,25000,25000,25000,25000,39
|
|
20230913,114000,2342162550,24950,24950,24950,24950,95
|
|
20230913,113900,2339792300,24950,24950,24950,24950,84
|
|
20230913,113800,2337696500,24900,24950,24950,24900,76
|
|
20230913,113700,2335804050,24950,24950,24950,24950,33
|
|
20230913,113600,2334980700,24900,24950,24950,24900,1533
|
|
20230913,113500,2296767350,24950,24950,24950,24950,35
|
|
20230913,113400,2295894100,24950,24900,24950,24900,118
|
|
20230913,113300,2292955850,24900,24900,24900,24900,222
|
|
20230913,113200,2287428050,24900,24900,24900,24850,1141
|
|
20230913,113100,2259072150,24900,24900,24900,24900,33
|
|
20230913,113000,2258250450,24900,24900,24900,24900,50
|
|
20230913,112900,2257005450,24900,24950,25000,24900,145
|
|
20230913,112800,2253386050,25000,25000,25000,25000,33
|
|
20230913,112700,2252561050,24950,24950,24950,24950,25
|
|
20230913,112600,2251937300,24950,24950,24950,24950,215
|
|
20230913,112500,2246573050,24950,24950,24950,24950,77
|
|
20230913,112400,2244651900,24950,24950,24950,24950,1
|
|
20230913,112300,2244626950,25000,24850,25000,24850,500
|
|
20230913,112200,2232180550,24800,24850,24850,24750,20
|
|
20230913,112100,2231684800,24800,24800,24850,24750,166
|
|
20230913,112000,2227566200,24850,24800,24850,24800,35
|
|
20230913,111900,2226696550,24800,24800,24800,24800,1261
|
|
20230913,111800,2195423750,24800,24750,24800,24500,13975
|
|
20230913,111700,1852139200,24800,24850,24850,24800,761
|
|
20230913,111600,1833264450,24850,24850,24900,24850,61
|
|
20230913,111500,1831746900,24850,24850,24950,24850,8
|
|
20230913,111400,1831548000,24850,24900,24900,24850,487
|
|
20230913,111300,1819439350,24900,24900,24900,24900,398
|
|
20230913,111200,1809529150,24950,25000,25000,24950,212
|
|
20230913,111100,1804238050,25000,25000,25000,25000,11
|
|
20230913,111000,1803963050,25050,25000,25050,25000,135
|
|
20230913,110900,1800583700,25000,25000,25000,25000,37
|
|
20230913,110800,1799658700,25000,25000,25000,25000,39
|
|
20230913,110700,1798683700,25000,25000,25000,25000,1
|
|
20230913,110600,1798658700,25000,25000,25000,25000,33
|
|
20230913,110500,1797833700,25000,24950,25000,24950,29
|
|
20230913,110400,1797109650,24950,24950,24950,24950,37
|
|
20230913,110300,1796186500,24950,24950,24950,24950,1
|
|
20230913,110200,1796161550,24950,24950,24950,24900,974
|
|
20230913,110100,1771860650,24850,24950,24950,24850,61
|
|
20230913,110000,1770342700,24900,24900,24900,24900,163
|
|
20230913,105900,1766284000,24900,24900,24900,24900,2
|
|
20230913,105800,1766234200,24900,24850,24900,24850,321
|
|
20230913,105700,1758255650,24850,24900,24900,24850,34
|
|
20230913,105600,1757410700,24800,24950,24950,24800,22
|
|
20230913,105500,1756864750,24850,24650,24850,24650,561
|
|
20230913,105400,1742950450,24650,24900,24900,24550,5127
|
|
20230913,105300,1616373600,24900,24900,24900,24900,575
|
|
20230913,105200,1602056100,24900,24900,24900,24900,70
|
|
20230913,105100,1600313100,24950,24900,24950,24900,154
|
|
20230913,105000,1596476850,24900,24900,24900,24900,37
|
|
20230913,104900,1595555550,24900,24850,24900,24850,55
|
|
20230913,104800,1594186350,24850,24850,24900,24850,77
|
|
20230913,104700,1592272750,24900,24900,24900,24850,55
|
|
20230913,104600,1590903300,24900,24900,24900,24900,33
|
|
20230913,104500,1590081600,24900,24950,24950,24850,161
|
|
20230913,104400,1586074450,24900,24900,24900,24900,0
|
|
20230913,104300,1586074450,24900,24950,24950,24900,204
|
|
20230913,104200,1580994800,24950,24900,24950,24900,83
|
|
20230913,104100,1578926450,24900,24950,24950,24900,69
|
|
20230913,104000,1577206650,24900,24950,24950,24900,88
|
|
20230913,103900,1575012950,24900,24900,24950,24900,104
|
|
20230913,103800,1572421700,24900,25000,25000,24900,534
|
|
20230913,103700,1559099350,25000,25000,25000,25000,67
|
|
20230913,103600,1557424350,24950,24850,25000,24850,3266
|
|
20230913,103500,1475977350,24900,24800,24900,24800,157
|
|
20230913,103400,1472074150,24800,24950,24950,24600,7433
|
|
20230913,103300,1288551600,24950,24800,24950,24800,430
|
|
20230913,103200,1277862600,24850,24950,24950,24600,8866
|
|
20230913,103100,1058868200,25000,24950,25050,24950,113
|
|
20230913,103000,1056043050,24950,25000,25000,24950,349
|
|
20230913,102900,1047332950,25050,25050,25050,24800,4963
|
|
20230913,102800,923505600,25050,25100,25100,25050,509
|
|
20230913,102700,910745200,25150,25100,25350,25000,2925
|
|
20230913,102600,837472350,25100,25400,25400,25100,6181
|
|
20230913,102500,681670950,25400,25450,25450,25400,369
|
|
20230913,102400,672296700,25400,25400,25400,25400,827
|
|
20230913,102300,651290900,25400,25450,25450,25400,129
|
|
20230913,102200,648008100,25500,25500,25500,25500,33
|
|
20230913,102100,647166600,25500,25550,25550,25500,35
|
|
20230913,102000,646272450,25500,25500,25500,25500,192
|
|
20230913,101900,641376450,25500,25550,25550,25450,177
|
|
20230913,101800,636864900,25500,25500,25500,25500,84
|
|
20230913,101700,634722900,25500,25500,25500,25500,0
|
|
20230913,101600,634722900,25500,25550,25550,25500,34
|
|
20230913,101500,633855850,25450,25500,25500,25450,161
|
|
20230913,101400,629754800,25450,25500,25500,25450,21
|
|
20230913,101300,629219550,25500,25450,25500,25450,66
|
|
20230913,101200,627536600,25500,25500,25500,25500,36
|
|
20230913,101100,626618600,25500,25500,25500,25500,33
|
|
20230913,101000,625777100,25450,25450,25450,25450,29
|
|
20230913,100900,625039050,25450,25450,25450,25450,25
|
|
20230913,100800,624402800,25450,25450,25450,25450,34
|
|
20230913,100700,623537500,25400,25400,25400,25400,30
|
|
20230913,100600,622775500,25300,25350,25350,25300,1040
|
|
20230913,100500,596453800,25400,25400,25400,25400,100
|
|
20230913,100400,593913800,25400,25400,25400,25400,33
|
|
20230913,100300,593075600,25400,25400,25400,25400,0
|
|
20230913,100200,593075600,25400,25400,25400,25350,354
|
|
20230913,100100,584099900,25350,25350,25350,25350,0
|
|
20230913,100000,584099900,25350,25400,25400,25350,247
|
|
20230913,095900,577830300,25350,25350,25350,25350,2
|
|
20230913,095800,577779600,25400,25350,25400,25350,16
|
|
20230913,095700,577373950,25400,25400,25400,25400,10
|
|
20230913,095600,577119950,25450,25450,25450,25450,20
|
|
20230913,095500,576610950,25450,25450,25450,25450,2
|
|
20230913,095400,576560050,25450,25450,25450,25450,151
|
|
20230913,095300,572717100,25350,25350,25350,25350,101
|
|
20230913,095200,570156750,25350,25500,25500,25350,2301
|
|
20230913,095100,511711100,25500,25500,25500,25500,0
|
|
20230913,095000,511711100,25500,25500,25500,25500,1
|
|
20230913,094900,511685600,25400,25500,25500,25400,2084
|
|
20230913,094800,458603800,25550,25550,25550,25550,2
|
|
20230913,094700,458552700,25550,25550,25550,25550,4
|
|
20230913,094600,458450500,25550,25500,25550,25500,18
|
|
20230913,094500,457991450,25500,25500,25500,25500,0
|
|
20230913,094400,457991450,25500,25500,25500,25500,0
|
|
20230913,094300,457991450,25500,25500,25500,25450,101
|
|
20230913,094200,455416000,25500,25500,25500,25500,834
|
|
20230913,094100,434149000,25450,25500,25500,25450,385
|
|
20230913,094000,424341150,25550,25550,25550,25550,201
|
|
20230913,093900,419205600,25500,25500,25500,25450,405
|
|
20230913,093800,408878150,25500,25500,25500,25500,0
|
|
20230913,093700,408878150,25500,25450,25500,25450,21
|
|
20230913,093600,408343650,25450,25500,25500,25450,194
|
|
20230913,093500,403400500,25500,25450,25500,25450,91
|
|
20230913,093400,401084000,25450,25500,25500,25400,222
|
|
20230913,093300,395444100,25500,25500,25500,25450,235
|
|
20230913,093200,389461400,25500,25450,25500,25450,21
|
|
20230913,093100,388926900,25450,25450,25500,25400,209
|
|
20230913,093000,383608100,25450,25500,25500,25450,4
|
|
20230913,092900,383506200,25500,25500,25500,25500,7
|
|
20230913,092800,383327700,25500,25500,25500,25500,19
|
|
20230913,092700,382843200,25500,25400,25500,25400,40
|
|
20230913,092600,381827100,25500,25400,25500,25400,47
|
|
20230913,092500,380633100,25500,25500,25500,25450,29
|
|
20230913,092400,379893900,25500,25450,25500,25400,1248
|
|
20230913,092300,348157100,25500,25500,25500,25500,221
|
|
20230913,092200,342521600,25550,25500,25550,25500,1106
|
|
20230913,092100,314273450,25500,25550,25550,25500,26
|
|
20230913,092000,313609400,25500,25450,25500,25450,183
|
|
20230913,091900,308943400,25400,25350,25400,25350,17
|
|
20230913,091800,308512350,25350,25350,25350,25350,16
|
|
20230913,091700,308106750,25300,25250,25400,25200,3008
|
|
20230913,091600,232202450,25250,25500,25500,25200,1567
|
|
20230913,091500,192543250,25500,25500,25500,25500,255
|
|
20230913,091400,186040750,25600,25600,25600,25550,26
|
|
20230913,091300,185375300,25600,25600,25600,25600,1
|
|
20230913,091200,185349700,25500,25500,25500,25500,0
|
|
20230913,091100,185349700,25500,25650,25650,25500,2021
|
|
20230913,091000,133789900,25650,25650,25650,25650,48
|
|
20230913,090900,132558700,25650,25650,25700,25650,652
|
|
20230913,090800,115833900,25650,25600,25650,25600,727
|
|
20230913,090700,97206900,25550,25550,25550,25550,372
|
|
20230913,090600,87702300,25550,25500,25550,25500,266
|
|
20230913,090500,80911100,25500,25550,25550,25450,205
|
|
20230913,090400,75686600,25400,25400,25400,25400,549
|
|
20230913,090300,61742000,25400,25400,25400,25400,121
|
|
20230913,090200,58668600,25300,25300,25350,25300,254
|
|
20230913,090100,52239200,25300,25250,25300,25250,454
|
|
20230913,090000,40775550,25150,25250,25250,25150,1617
|