585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184200,9406658450,43050,43050,43050,43050,6697
|
|
20230825,184100,9406658450,43050,43050,43050,43050,0
|
|
20230825,184000,9406658450,43050,43050,43050,43050,0
|
|
20230825,183900,9406658450,43050,43050,43050,43050,0
|
|
20230825,183800,9406658450,43050,43050,43050,43050,0
|
|
20230825,183700,9406658450,43050,43050,43050,43050,0
|
|
20230825,183600,9406658450,43050,43050,43050,43050,0
|
|
20230825,183500,9406658450,43050,43050,43050,43050,0
|
|
20230825,183400,9406658450,43050,43050,43050,43050,0
|
|
20230825,183300,9406658450,43050,43050,43050,43050,0
|
|
20230825,183200,9406658450,43050,43050,43050,43050,0
|
|
20230825,183100,9406658450,43050,43050,43050,43050,0
|
|
20230825,183000,9406658450,43050,43050,43050,43050,0
|
|
20230825,182900,9406658450,43050,43050,43050,43050,0
|
|
20230825,182800,9406658450,43050,43050,43050,43050,0
|
|
20230825,182700,9406658450,43050,43050,43050,43050,0
|
|
20230825,182600,9406658450,43050,43050,43050,43050,0
|
|
20230825,182500,9406658450,43050,43050,43050,43050,0
|
|
20230825,182400,9406658450,43050,43050,43050,43050,0
|
|
20230825,182300,9406658450,43050,43050,43050,43050,0
|
|
20230825,182200,9406658450,43050,43050,43050,43050,0
|
|
20230825,182100,9406658450,43050,43050,43050,43050,0
|
|
20230825,182000,9406658450,43050,43050,43050,43050,0
|
|
20230825,181900,9406658450,43050,43050,43050,43050,0
|
|
20230825,181800,9406658450,43050,43050,43050,43050,0
|
|
20230825,181700,9406658450,43050,43050,43050,43050,0
|
|
20230825,181600,9406658450,43050,43050,43050,43050,0
|
|
20230825,181500,9406658450,43050,43050,43050,43050,0
|
|
20230825,181400,9406658450,43050,43050,43050,43050,0
|
|
20230825,181300,9406658450,43050,43050,43050,43050,0
|
|
20230825,181200,9406658450,43050,43050,43050,43050,6697
|
|
20230825,181100,9406658450,43050,43050,43050,43050,0
|
|
20230825,181000,9406658450,43050,43050,43050,43050,0
|
|
20230825,180900,9406658450,43050,43050,43050,43050,0
|
|
20230825,180800,9406658450,43050,43050,43050,43050,0
|
|
20230825,180700,9406658450,43050,43050,43050,43050,0
|
|
20230825,180600,9406658450,43050,43050,43050,43050,0
|
|
20230825,180500,9406658450,43050,43050,43050,43050,0
|
|
20230825,180400,9406658450,43050,43050,43050,43050,0
|
|
20230825,180300,9406658450,43050,43050,43050,43050,0
|
|
20230825,180200,9406658450,43050,43050,43050,43050,0
|
|
20230825,180100,9406658450,43050,43050,43050,43050,0
|
|
20230825,180000,9406658450,43050,43050,43050,43050,0
|
|
20230825,175900,9406658450,43050,43050,43050,43050,0
|
|
20230825,175800,9406658450,43050,43050,43050,43050,0
|
|
20230825,175700,9406658450,43050,43050,43050,43050,0
|
|
20230825,175600,9406658450,43050,43050,43050,43050,0
|
|
20230825,175500,9406658450,43050,43050,43050,43050,0
|
|
20230825,175400,9406658450,43050,43050,43050,43050,0
|
|
20230825,175300,9406658450,43050,43050,43050,43050,0
|
|
20230825,175200,9406658450,43050,43050,43050,43050,0
|
|
20230825,175100,9406658450,43050,43050,43050,43050,0
|
|
20230825,175000,9406658450,43050,43050,43050,43050,0
|
|
20230825,174900,9406658450,43050,43050,43050,43050,0
|
|
20230825,174800,9406658450,43050,43050,43050,43050,0
|
|
20230825,174700,9406658450,43050,43050,43050,43050,0
|
|
20230825,174600,9406658450,43050,43050,43050,43050,0
|
|
20230825,174500,9406658450,43050,43050,43050,43050,0
|
|
20230825,174400,9406658450,43050,43050,43050,43050,0
|
|
20230825,174300,9406658450,43050,43050,43050,43050,0
|
|
20230825,174200,9406658450,43050,43050,43050,43050,6697
|
|
20230825,174100,9406658450,43050,43050,43050,43050,0
|
|
20230825,174000,9406658450,43050,43050,43050,43050,0
|
|
20230825,173900,9406658450,43050,43050,43050,43050,0
|
|
20230825,173800,9406658450,43050,43050,43050,43050,0
|
|
20230825,173700,9406658450,43050,43050,43050,43050,0
|
|
20230825,173600,9406658450,43050,43050,43050,43050,0
|
|
20230825,173500,9406658450,43050,43050,43050,43050,0
|
|
20230825,173400,9406658450,43050,43050,43050,43050,0
|
|
20230825,173300,9406658450,43050,43050,43050,43050,0
|
|
20230825,173200,9406658450,43050,43050,43050,43050,0
|
|
20230825,173100,9406658450,43050,43050,43050,43050,0
|
|
20230825,173000,9406658450,43050,43050,43050,43050,0
|
|
20230825,172900,9406658450,43050,43050,43050,43050,0
|
|
20230825,172800,9406658450,43050,43050,43050,43050,0
|
|
20230825,172700,9406658450,43050,43050,43050,43050,0
|
|
20230825,172600,9406658450,43050,43050,43050,43050,0
|
|
20230825,172500,9406658450,43050,43050,43050,43050,0
|
|
20230825,172400,9406658450,43050,43050,43050,43050,0
|
|
20230825,172300,9406658450,43050,43050,43050,43050,0
|
|
20230825,172200,9406658450,43050,43050,43050,43050,0
|
|
20230825,172100,9406658450,43050,43050,43050,43050,0
|
|
20230825,172000,9406658450,43050,43050,43050,43050,0
|
|
20230825,171900,9406658450,43050,43050,43050,43050,0
|
|
20230825,171800,9406658450,43050,43050,43050,43050,0
|
|
20230825,171700,9406658450,43050,43050,43050,43050,0
|
|
20230825,171600,9406658450,43050,43050,43050,43050,0
|
|
20230825,171500,9406658450,43050,43050,43050,43050,0
|
|
20230825,171400,9406658450,43050,43050,43050,43050,0
|
|
20230825,171300,9406658450,43050,43050,43050,43050,0
|
|
20230825,171200,9406658450,43050,43050,43050,43050,6697
|
|
20230825,171100,9406658450,43050,43050,43050,43050,0
|
|
20230825,171000,9406658450,43050,43050,43050,43050,0
|
|
20230825,170900,9406658450,43050,43050,43050,43050,0
|
|
20230825,170800,9406658450,43050,43050,43050,43050,0
|
|
20230825,170700,9406658450,43050,43050,43050,43050,0
|
|
20230825,170600,9406658450,43050,43050,43050,43050,0
|
|
20230825,170500,9406658450,43050,43050,43050,43050,0
|
|
20230825,170400,9406658450,43050,43050,43050,43050,0
|
|
20230825,170300,9406658450,43050,43050,43050,43050,0
|
|
20230825,170200,9406658450,43050,43050,43050,43050,0
|
|
20230825,170100,9406658450,43050,43050,43050,43050,0
|
|
20230825,170000,9406658450,43050,43050,43050,43050,0
|
|
20230825,165900,9406658450,43050,43050,43050,43050,0
|
|
20230825,165800,9406658450,43050,43050,43050,43050,0
|
|
20230825,165700,9406658450,43050,43050,43050,43050,0
|
|
20230825,165600,9406658450,43050,43050,43050,43050,0
|
|
20230825,165500,9406658450,43050,43050,43050,43050,0
|
|
20230825,165400,9406658450,43050,43050,43050,43050,0
|
|
20230825,165300,9406658450,43050,43050,43050,43050,0
|
|
20230825,165200,9406658450,43050,43050,43050,43050,0
|
|
20230825,165100,9406658450,43050,43050,43050,43050,0
|
|
20230825,165000,9406658450,43050,43050,43050,43050,0
|
|
20230825,164900,9406658450,43050,43050,43050,43050,0
|
|
20230825,164800,9406658450,43050,43050,43050,43050,0
|
|
20230825,164700,9406658450,43050,43050,43050,43050,0
|
|
20230825,164600,9406658450,43050,43050,43050,43050,0
|
|
20230825,164500,9406658450,43050,43050,43050,43050,0
|
|
20230825,164400,9406658450,43050,43050,43050,43050,0
|
|
20230825,164300,9406658450,43050,43050,43050,43050,0
|
|
20230825,164200,9406658450,43050,43050,43050,43050,6697
|
|
20230825,164100,9406658450,43050,43050,43050,43050,0
|
|
20230825,164000,9406658450,43050,43050,43050,43050,0
|
|
20230825,163900,9406658450,43050,43050,43050,43050,0
|
|
20230825,163800,9406658450,43050,43050,43050,43050,0
|
|
20230825,163700,9406658450,43050,43050,43050,43050,0
|
|
20230825,163600,9406658450,43050,43050,43050,43050,0
|
|
20230825,163500,9406658450,43050,43050,43050,43050,0
|
|
20230825,163400,9406658450,43050,43050,43050,43050,0
|
|
20230825,163300,9406658450,43050,43050,43050,43050,0
|
|
20230825,163200,9406658450,43050,43050,43050,43050,0
|
|
20230825,163100,9406658450,43050,43050,43050,43050,0
|
|
20230825,163000,9406658450,43050,43050,43050,43050,0
|
|
20230825,162900,9406658450,43050,43050,43050,43050,0
|
|
20230825,162800,9406658450,43050,43050,43050,43050,0
|
|
20230825,162700,9406658450,43050,43050,43050,43050,0
|
|
20230825,162600,9406658450,43050,43050,43050,43050,0
|
|
20230825,162500,9406658450,43050,43050,43050,43050,0
|
|
20230825,162400,9406658450,43050,43050,43050,43050,0
|
|
20230825,162300,9406658450,43050,43050,43050,43050,0
|
|
20230825,162200,9406658450,43050,43050,43050,43050,0
|
|
20230825,162100,9406658450,43050,43050,43050,43050,0
|
|
20230825,162000,9406658450,43050,43050,43050,43050,0
|
|
20230825,161900,9406658450,43050,43050,43050,43050,0
|
|
20230825,161800,9406658450,43050,43050,43050,43050,0
|
|
20230825,161700,9406658450,43050,43050,43050,43050,0
|
|
20230825,161600,9406658450,43050,43050,43050,43050,0
|
|
20230825,161500,9406658450,43050,43050,43050,43050,0
|
|
20230825,161400,9406658450,43050,43050,43050,43050,0
|
|
20230825,161300,9406658450,43050,43050,43050,43050,0
|
|
20230825,161200,9406658450,43050,43050,43050,43050,6697
|
|
20230825,161100,9406658450,43050,43050,43050,43050,0
|
|
20230825,161000,9406658450,43050,43050,43050,43050,0
|
|
20230825,160900,9406658450,43050,43050,43050,43050,0
|
|
20230825,160800,9406658450,43050,43050,43050,43050,0
|
|
20230825,160700,9406658450,43050,43050,43050,43050,0
|
|
20230825,160600,9406658450,43050,43050,43050,43050,0
|
|
20230825,160500,9406658450,43050,43050,43050,43050,0
|
|
20230825,160400,9406658450,43050,43050,43050,43050,0
|
|
20230825,160300,9406658450,43050,43050,43050,43050,0
|
|
20230825,160200,9406658450,43050,43050,43050,43050,0
|
|
20230825,160100,9406658450,43050,43050,43050,43050,0
|
|
20230825,160000,9406658450,43050,43050,43050,43050,0
|
|
20230825,155900,9406658450,43050,43050,43050,43050,0
|
|
20230825,155800,9406658450,43050,43050,43050,43050,0
|
|
20230825,155700,9406658450,43050,43050,43050,43050,0
|
|
20230825,155600,9406658450,43050,43050,43050,43050,0
|
|
20230825,155500,9406658450,43050,43050,43050,43050,0
|
|
20230825,155400,9406658450,43050,43050,43050,43050,0
|
|
20230825,155300,9406658450,43050,43050,43050,43050,0
|
|
20230825,155200,9406658450,43050,43050,43050,43050,0
|
|
20230825,155100,9406658450,43050,43050,43050,43050,0
|
|
20230825,155000,9406658450,43050,43050,43050,43050,0
|
|
20230825,154900,9406658450,43050,43050,43050,43050,0
|
|
20230825,154800,9406658450,43050,43050,43050,43050,0
|
|
20230825,154700,9406658450,43050,43050,43050,43050,0
|
|
20230825,154600,9406658450,43050,43050,43050,43050,0
|
|
20230825,154500,9406658450,43050,43050,43050,43050,0
|
|
20230825,154400,9406658450,43050,43050,43050,43050,0
|
|
20230825,154300,9406658450,43050,43050,43050,43050,0
|
|
20230825,154200,9406658450,43050,43050,43050,43050,6697
|
|
20230825,154100,9406658450,43050,43050,43050,43050,0
|
|
20230825,154000,9406658450,43050,43050,43050,43050,0
|
|
20230825,153900,9406658450,43050,43050,43050,43050,0
|
|
20230825,153800,9406658450,43050,43050,43050,43050,0
|
|
20230825,153700,9406658450,43050,43050,43050,43050,0
|
|
20230825,153600,9406658450,43050,43050,43050,43050,0
|
|
20230825,153500,9406658450,43050,43050,43050,43050,0
|
|
20230825,153400,9406658450,43050,43050,43050,43050,0
|
|
20230825,153300,9406658450,43050,43050,43050,43050,0
|
|
20230825,153200,9406658450,43050,43050,43050,43050,0
|
|
20230825,153100,9406658450,43050,43050,43050,43050,0
|
|
20230825,153000,9406658450,43050,43050,43050,43050,6697
|
|
20230825,152900,9118352600,42900,42900,42900,42900,0
|
|
20230825,152800,9118352600,42900,42900,42900,42900,0
|
|
20230825,152700,9118352600,42900,42900,42900,42900,0
|
|
20230825,152600,9118352600,42900,42900,42900,42900,0
|
|
20230825,152500,9118352600,42900,42900,42900,42900,0
|
|
20230825,152400,9118352600,42900,42900,42900,42900,0
|
|
20230825,152300,9118352600,42900,42900,42900,42900,0
|
|
20230825,152200,9118352600,42900,42900,42900,42900,0
|
|
20230825,152100,9118352600,42900,42900,42900,42900,0
|
|
20230825,152000,9118352600,42900,42900,42900,42900,0
|
|
20230825,151900,9118352600,42900,42900,42950,42850,1278
|
|
20230825,151800,9063543950,42900,42900,42950,42900,702
|
|
20230825,151700,9033426150,42900,42950,42950,42900,325
|
|
20230825,151600,9019482650,42900,42900,42950,42900,405
|
|
20230825,151500,9002107850,42900,42900,42950,42900,270
|
|
20230825,151400,8990522300,42900,42950,42950,42900,2855
|
|
20230825,151300,8868031800,42950,42950,42950,42900,334
|
|
20230825,151200,8853686650,42900,42950,42950,42900,724
|
|
20230825,151100,8822615500,42900,42900,42950,42900,498
|
|
20230825,151000,8801235900,42900,42900,42950,42900,411
|
|
20230825,150900,8783584500,42950,42900,42950,42900,364
|
|
20230825,150800,8767965300,42950,42900,42950,42900,357
|
|
20230825,150700,8752635650,42950,42900,42950,42900,170
|
|
20230825,150600,8745337100,42900,42900,42950,42900,211
|
|
20230825,150500,8736282550,42900,42900,42950,42900,198
|
|
20230825,150400,8727785800,42950,42900,42950,42900,60
|
|
20230825,150300,8725211300,42900,42900,42950,42900,153
|
|
20230825,150200,8718647100,42950,43000,43000,42900,1343
|
|
20230825,150100,8660943450,43000,43000,43050,43000,1331
|
|
20230825,150000,8603710350,43000,43000,43050,43000,288
|
|
20230825,145900,8591318600,43000,43050,43050,43000,289
|
|
20230825,145800,8578880750,43000,43050,43050,43000,110
|
|
20230825,145700,8574145550,43000,43050,43050,43000,317
|
|
20230825,145600,8560513250,43000,43000,43050,43000,270
|
|
20230825,145500,8548903150,43000,43000,43050,43000,1646
|
|
20230825,145400,8478124350,43000,43050,43050,42950,513
|
|
20230825,145300,8456065350,43000,43000,43050,43000,471
|
|
20230825,145200,8435811300,43050,42900,43050,42900,2908
|
|
20230825,145100,8310867200,42850,42900,42900,42850,123
|
|
20230825,145000,8305593850,42850,42850,42900,42850,233
|
|
20230825,144900,8295608900,42850,42850,42850,42850,194
|
|
20230825,144800,8287296000,42850,42850,42850,42800,37
|
|
20230825,144700,8285710750,42850,42800,42850,42800,22
|
|
20230825,144600,8284768150,42850,42850,42850,42800,399
|
|
20230825,144500,8267671200,42850,42850,42850,42850,399
|
|
20230825,144400,8250574050,42850,42850,42850,42850,452
|
|
20230825,144300,8231205850,42850,42900,42900,42850,57
|
|
20230825,144200,8228760700,42900,42850,42900,42850,195
|
|
20230825,144100,8220404800,42850,42850,42850,42850,508
|
|
20230825,144000,8198637000,42900,42900,42900,42850,1972
|
|
20230825,143900,8114051550,42900,42900,42900,42900,26
|
|
20230825,143800,8112936150,42950,42900,42950,42900,457
|
|
20230825,143700,8093330650,42900,42900,42950,42900,313
|
|
20230825,143600,8079892950,42950,42950,42950,42950,204
|
|
20230825,143500,8071131150,42950,42900,42950,42900,67
|
|
20230825,143400,8068256750,42900,42900,42900,42900,0
|
|
20230825,143300,8068256750,42900,42950,42950,42900,24
|
|
20230825,143200,8067226650,42950,42900,42950,42900,78
|
|
20230825,143100,8063877850,42900,42900,42900,42900,13
|
|
20230825,143000,8063320150,42900,42900,42900,42850,563
|
|
20230825,142900,8039169750,42900,42950,42950,42900,551
|
|
20230825,142800,8015530850,42950,42950,42950,42950,842
|
|
20230825,142700,7979366950,42950,43000,43000,42950,41
|
|
20230825,142600,7977605600,43000,43000,43000,43000,0
|
|
20230825,142500,7977605600,43000,43000,43000,42950,15
|
|
20230825,142400,7976960750,42950,42950,42950,42950,423
|
|
20230825,142300,7958792900,42900,42950,42950,42900,217
|
|
20230825,142200,7949481200,42950,42950,42950,42900,116
|
|
20230825,142100,7944501500,42950,42950,42950,42900,392
|
|
20230825,142000,7927675950,42950,42950,42950,42950,1902
|
|
20230825,141900,7845985050,42950,43000,43000,42950,33
|
|
20230825,141800,7844567550,43000,43000,43000,42950,139
|
|
20230825,141700,7838592050,43000,42950,43000,42950,170
|
|
20230825,141600,7831282550,42950,43000,43000,42950,94
|
|
20230825,141500,7827245100,42950,43000,43000,42950,587
|
|
20230825,141400,7802004150,43000,43000,43000,43000,46
|
|
20230825,141300,7800026150,43000,43000,43000,42950,257
|
|
20230825,141200,7788976750,43000,42950,43000,42900,451
|
|
20230825,141100,7769604750,42900,42900,42950,42900,153
|
|
20230825,141000,7763038400,42900,42900,42950,42900,140
|
|
20230825,140900,7757032100,42900,42900,42950,42900,590
|
|
20230825,140800,7731715950,42950,42950,42950,42950,5
|
|
20230825,140700,7731501200,42950,42900,42950,42900,367
|
|
20230825,140600,7715755750,42900,42900,42900,42900,94
|
|
20230825,140500,7711723150,42900,43000,43000,42900,578
|
|
20230825,140400,7686898700,42950,42950,43000,42950,323
|
|
20230825,140300,7673012300,42950,42950,42950,42950,226
|
|
20230825,140200,7663305600,42950,43000,43000,42950,31
|
|
20230825,140100,7661973900,43000,42950,43000,42950,569
|
|
20230825,140000,7637508400,43000,42950,43000,42950,235
|
|
20230825,135900,7627413950,42950,43000,43000,42950,109
|
|
20230825,135800,7622731700,43000,43000,43000,43000,634
|
|
20230825,135700,7595469700,43000,43050,43050,43000,851
|
|
20230825,135600,7558874500,43050,43050,43050,43050,213
|
|
20230825,135500,7549704850,43050,43050,43050,43000,110
|
|
20230825,135400,7544969900,43050,43050,43100,43050,252
|
|
20230825,135300,7534119050,43050,43050,43050,43050,81
|
|
20230825,135200,7530632000,43050,43050,43050,43050,626
|
|
20230825,135100,7503682700,43050,43000,43050,43000,68
|
|
20230825,135000,7500756300,43050,43050,43050,43000,260
|
|
20230825,134900,7489572300,43050,43050,43050,43000,294
|
|
20230825,134800,7476916000,43050,43000,43050,43000,28
|
|
20230825,134700,7475711200,43000,43050,43050,43000,687
|
|
20230825,134600,7446136250,43100,43050,43100,43050,70
|
|
20230825,134500,7443120500,43050,43050,43050,43050,180
|
|
20230825,134400,7435371500,43050,43050,43050,43050,129
|
|
20230825,134300,7429818050,43050,43050,43100,43050,181
|
|
20230825,134200,7422023100,43050,43050,43050,43050,19
|
|
20230825,134100,7421205150,43050,43050,43050,43050,123
|
|
20230825,134000,7415910000,43050,43050,43050,43050,15
|
|
20230825,133900,7415264250,43100,43100,43100,43000,95
|
|
20230825,133800,7411174750,43100,43100,43100,43100,2
|
|
20230825,133700,7411088550,43100,43100,43100,43100,67
|
|
20230825,133600,7408200850,43100,43100,43150,43050,136
|
|
20230825,133500,7402339250,43100,43100,43100,43000,272
|
|
20230825,133400,7390627700,43100,43050,43100,43050,77
|
|
20230825,133300,7387312750,43000,43050,43100,43000,88
|
|
20230825,133200,7383522800,43050,43100,43100,43050,361
|
|
20230825,133100,7367964000,43100,43200,43200,43100,626
|
|
20230825,133000,7340948150,43200,43150,43200,43150,1324
|
|
20230825,132900,7283815800,43100,43000,43150,43000,5260
|
|
20230825,132800,7057281600,42900,43000,43000,42900,654
|
|
20230825,132700,7029200950,43000,42950,43000,42950,398
|
|
20230825,132600,7012106150,43000,42950,43000,42950,23
|
|
20230825,132500,7011117550,43000,42950,43000,42950,490
|
|
20230825,132400,6990057550,42950,42950,43000,42950,3830
|
|
20230825,132300,6825424100,42900,42850,42900,42850,2448
|
|
20230825,132200,6720449200,42800,42800,42800,42800,355
|
|
20230825,132100,6705255200,42800,42800,42800,42800,7
|
|
20230825,132000,6704955600,42750,42800,42800,42750,81
|
|
20230825,131900,6701488850,42750,42800,42800,42750,94
|
|
20230825,131800,6697465750,42800,42800,42800,42750,522
|
|
20230825,131700,6675124650,42850,42850,42850,42850,717
|
|
20230825,131600,6644401200,42850,42900,42900,42850,171
|
|
20230825,131500,6637073400,42900,42850,42900,42850,302
|
|
20230825,131400,6624132600,42800,42800,42800,42800,0
|
|
20230825,131300,6624132600,42800,42800,42800,42750,213
|
|
20230825,131200,6615018700,42800,42750,42800,42750,168
|
|
20230825,131100,6607836600,42750,42750,42850,42750,235
|
|
20230825,131000,6597771600,42750,42800,42800,42750,817
|
|
20230825,130900,6562844750,42750,42800,42800,42750,160
|
|
20230825,130800,6556000550,42800,42800,42800,42800,663
|
|
20230825,130700,6527624150,42800,42750,42800,42750,1526
|
|
20230825,130600,6462385650,42750,42750,42750,42750,21
|
|
20230825,130500,6461487900,42750,42750,42750,42750,210
|
|
20230825,130400,6452510400,42750,42800,42800,42700,294
|
|
20230825,130300,6439941900,42800,42800,42800,42800,0
|
|
20230825,130200,6439941900,42800,42750,42800,42750,15
|
|
20230825,130100,6439300050,42750,42800,42800,42750,803
|
|
20230825,130000,6404966600,42800,42800,42800,42800,131
|
|
20230825,125900,6399359800,42800,42800,42800,42750,156
|
|
20230825,125800,6392683600,42800,42800,42800,42750,330
|
|
20230825,125700,6378574700,42800,42800,42800,42750,7
|
|
20230825,125600,6378275300,42800,42750,42800,42750,25
|
|
20230825,125500,6377205450,42750,42750,42800,42750,23
|
|
20230825,125400,6376222000,42750,42800,42800,42750,118
|
|
20230825,125300,6371177450,42800,42800,42800,42750,249
|
|
20230825,125200,6360521750,42800,42800,42800,42750,206
|
|
20230825,125100,6351714700,42750,42750,42750,42750,303
|
|
20230825,125000,6338761450,42750,42750,42800,42750,167
|
|
20230825,124900,6331622050,42750,42750,42800,42750,111
|
|
20230825,124800,6326876750,42750,42750,42750,42750,20
|
|
20230825,124700,6326021750,42800,42800,42800,42750,200
|
|
20230825,124600,6317470350,42800,42800,42800,42800,293
|
|
20230825,124500,6304929950,42800,42800,42800,42800,100
|
|
20230825,124400,6300649950,42800,42800,42850,42800,691
|
|
20230825,124300,6271075100,42800,42850,42850,42800,821
|
|
20230825,124200,6235934650,42850,42850,42850,42850,5
|
|
20230825,124100,6235720400,42850,42850,42850,42850,6
|
|
20230825,124000,6235463300,42850,42850,42850,42850,486
|
|
20230825,123900,6214638200,42850,42850,42850,42850,335
|
|
20230825,123800,6200283450,42850,42900,42900,42850,23
|
|
20230825,123700,6199297550,42900,42900,42900,42900,235
|
|
20230825,123600,6189216050,42900,42900,42950,42900,547
|
|
20230825,123500,6165749700,42900,42900,42900,42900,685
|
|
20230825,123400,6136363200,42950,42900,42950,42900,23
|
|
20230825,123300,6135376450,42900,42900,42900,42900,156
|
|
20230825,123200,6128684050,42900,42900,42950,42900,101
|
|
20230825,123100,6124350350,42950,42950,42950,42900,135
|
|
20230825,123000,6118557650,42950,42900,42950,42900,87
|
|
20230825,122900,6114821150,42900,42900,42900,42900,175
|
|
20230825,122800,6107313650,42950,42950,42950,42950,87
|
|
20230825,122700,6103577000,42950,42900,42950,42900,38
|
|
20230825,122600,6101946500,42900,42900,42900,42900,1
|
|
20230825,122500,6101903600,42900,42950,42950,42900,209
|
|
20230825,122400,6092927300,42900,42950,42950,42900,141
|
|
20230825,122300,6086873600,42900,42900,42950,42900,93
|
|
20230825,122200,6082883800,42900,42900,42950,42900,361
|
|
20230825,122100,6067396850,42900,42900,42900,42900,41
|
|
20230825,122000,6065637950,42900,42900,42900,42900,898
|
|
20230825,121900,6027113750,42950,42900,42950,42900,131
|
|
20230825,121800,6021492300,42950,42900,42950,42900,150
|
|
20230825,121700,6015049850,42900,43000,43000,42900,1458
|
|
20230825,121600,5952433500,43000,43000,43000,43000,206
|
|
20230825,121500,5943575500,43000,43000,43050,43000,56
|
|
20230825,121400,5941166700,43000,43000,43000,43000,204
|
|
20230825,121300,5932394700,43000,43000,43000,43000,16
|
|
20230825,121200,5931706700,43000,43000,43000,43000,113
|
|
20230825,121100,5926847700,43000,43000,43050,42950,422
|
|
20230825,121000,5908701650,43000,42950,43000,42950,234
|
|
20230825,120900,5898650850,43000,43000,43000,43000,120
|
|
20230825,120800,5893490850,43000,43050,43050,43000,1139
|
|
20230825,120700,5844509050,43050,43050,43050,43000,54
|
|
20230825,120600,5842184400,43050,43050,43050,43000,330
|
|
20230825,120500,5827978000,43000,43000,43050,43000,156
|
|
20230825,120400,5821267450,43000,43050,43050,43000,668
|
|
20230825,120300,5792520000,43050,43000,43050,43000,140
|
|
20230825,120200,5786494700,43000,43000,43000,43000,21
|
|
20230825,120100,5785591700,43050,43050,43050,43050,163
|
|
20230825,120000,5778574550,43000,43000,43050,43000,73
|
|
20230825,115900,5775433550,43000,43050,43050,43000,121
|
|
20230825,115800,5770225000,43050,43000,43050,42950,145
|
|
20230825,115700,5763990000,43000,42950,43000,42950,66
|
|
20230825,115600,5761152100,42950,42950,42950,42950,179
|
|
20230825,115500,5753464050,42950,42950,42950,42950,87
|
|
20230825,115400,5749727400,42950,43050,43050,42950,973
|
|
20230825,115300,5707871350,43050,43100,43100,43050,178
|
|
20230825,115200,5700204250,43100,43050,43100,43050,364
|
|
20230825,115100,5684516350,43100,43050,43100,43000,436
|
|
20230825,115000,5665746600,43050,43000,43050,43000,125
|
|
20230825,114900,5660366750,43000,43000,43000,43000,719
|
|
20230825,114800,5629449750,42950,42950,43000,42950,140
|
|
20230825,114700,5623436600,42950,43000,43000,42950,112
|
|
20230825,114600,5618626100,42900,42850,43000,42850,1504
|
|
20230825,114500,5554068900,42850,42850,42850,42850,2023
|
|
20230825,114400,5467383350,42850,42900,42900,42800,204
|
|
20230825,114300,5458641950,42900,42850,42900,42850,157
|
|
20230825,114200,5451914000,42850,42850,42850,42850,637
|
|
20230825,114100,5424618550,42850,42900,42900,42850,77
|
|
20230825,114000,5421317900,42900,42900,42900,42850,13
|
|
20230825,113900,5420760300,42900,42800,42900,42800,187
|
|
20230825,113800,5412753750,42850,42800,42850,42800,153
|
|
20230825,113700,5406202100,42850,42850,42850,42800,25
|
|
20230825,113600,5405130950,42800,42850,42850,42800,88
|
|
20230825,113500,5401362050,42850,42850,42850,42800,388
|
|
20230825,113400,5384736350,42800,42750,42800,42750,11
|
|
20230825,113300,5384265600,42800,42800,42850,42800,57
|
|
20230825,113200,5381825250,42800,42750,42800,42750,80
|
|
20230825,113100,5378401350,42750,42800,42800,42750,27
|
|
20230825,113000,5377245800,42750,42750,42750,42700,2965
|
|
20230825,112900,5250556350,42750,42700,42750,42700,43
|
|
20230825,112800,5248720100,42700,42700,42700,42700,4
|
|
20230825,112700,5248549300,42700,42700,42700,42700,27
|
|
20230825,112600,5247396400,42700,42700,42750,42700,209
|
|
20230825,112500,5238471950,42750,42750,42750,42700,337
|
|
20230825,112400,5224076750,42700,42750,42750,42700,164
|
|
20230825,112300,5217073900,42700,42700,42700,42700,477
|
|
20230825,112200,5196706000,42700,42700,42700,42700,7
|
|
20230825,112100,5196407100,42650,42750,42750,42650,1938
|
|
20230825,112000,5113654500,42700,42750,42750,42700,408
|
|
20230825,111900,5096216200,42700,42750,42750,42700,61
|
|
20230825,111800,5093609900,42750,42700,42750,42700,194
|
|
20230825,111700,5085324700,42700,42750,42750,42700,847
|
|
20230825,111600,5049144300,42750,42700,42750,42700,152
|
|
20230825,111500,5042647100,42750,42750,42750,42700,193
|
|
20230825,111400,5034398800,42750,42750,42800,42750,896
|
|
20230825,111300,4996094700,42750,42850,42850,42750,311
|
|
20230825,111200,4982793200,42850,42850,42850,42800,3015
|
|
20230825,111100,4853732400,42850,42850,42850,42800,360
|
|
20230825,111000,4838312350,42850,42850,42850,42800,1065
|
|
20230825,110900,4792677400,42850,42850,42900,42850,74
|
|
20230825,110800,4789505450,42850,42850,42850,42850,52
|
|
20230825,110700,4787277250,42850,42850,42850,42850,152
|
|
20230825,110600,4780764050,42850,42900,42900,42850,119
|
|
20230825,110500,4775664700,42850,42900,42900,42850,281
|
|
20230825,110400,4763613150,42900,42900,42900,42900,43
|
|
20230825,110300,4761768450,42900,42850,42900,42850,497
|
|
20230825,110200,4740471150,42850,42900,42900,42850,182
|
|
20230825,110100,4732663400,42850,42850,42900,42850,261
|
|
20230825,110000,4721473700,42850,42900,42900,42850,79
|
|
20230825,105900,4718088500,42850,42900,42900,42850,133
|
|
20230825,105800,4712387850,42850,42900,42900,42850,637
|
|
20230825,105700,4685089500,42900,42900,42900,42900,215
|
|
20230825,105600,4675866000,42900,42950,42950,42900,124
|
|
20230825,105500,4670544850,42900,42900,42900,42900,10
|
|
20230825,105400,4670115850,42900,42900,42900,42900,106
|
|
20230825,105300,4665568450,42900,42900,42900,42900,150
|
|
20230825,105200,4659133450,42900,42950,42950,42900,530
|
|
20230825,105100,4636396150,42950,42900,42950,42900,203
|
|
20230825,105000,4627684550,42900,42950,42950,42900,337
|
|
20230825,104900,4613227150,42950,42950,42950,42900,53
|
|
20230825,104800,4610951650,42950,42950,42950,42950,19
|
|
20230825,104700,4610135600,42900,42950,42950,42900,68
|
|
20230825,104600,4607217050,42950,42900,42950,42900,304
|
|
20230825,104500,4594173350,42900,42900,42900,42900,155
|
|
20230825,104400,4587523850,42900,42900,42950,42900,112
|
|
20230825,104300,4582719000,42900,43000,43000,42900,418
|
|
20230825,104200,4564781650,43000,42900,43000,42900,946
|
|
20230825,104100,4524194800,42900,42900,42900,42900,428
|
|
20230825,104000,4505833600,42900,42950,42950,42900,782
|
|
20230825,103900,4472255300,42950,42950,42950,42950,214
|
|
20230825,103800,4463064000,42950,43000,43000,42950,384
|
|
20230825,103700,4446563350,43000,43050,43050,43000,77
|
|
20230825,103600,4443249150,43100,43050,43100,43000,243
|
|
20230825,103500,4432792900,43050,43050,43050,43050,91
|
|
20230825,103400,4428875350,43050,42950,43050,42950,323
|
|
20230825,103300,4414987550,42950,42950,43000,42950,64
|
|
20230825,103200,4412238650,42950,42950,42950,42900,361
|
|
20230825,103100,4396738550,43000,43000,43000,42950,147
|
|
20230825,103000,4390418100,43000,43050,43050,43000,178
|
|
20230825,102900,4382757750,43050,43050,43100,43050,195
|
|
20230825,102800,4374361950,43000,42900,43000,42850,3520
|
|
20230825,102700,4223233850,42950,42950,42950,42950,251
|
|
20230825,102600,4212453400,42950,42950,43000,42950,327
|
|
20230825,102500,4198408700,42950,43000,43000,42950,162
|
|
20230825,102400,4191447000,42950,43000,43000,42950,292
|
|
20230825,102300,4178904550,43000,42950,43000,42900,456
|
|
20230825,102200,4159334000,42950,42950,42950,42950,111
|
|
20230825,102100,4154566550,42850,42950,42950,42850,823
|
|
20230825,102000,4119254050,42950,42950,43000,42950,36
|
|
20230825,101900,4117707500,42950,43000,43000,42950,263
|
|
20230825,101800,4106408850,43000,43000,43050,42950,284
|
|
20230825,101700,4094194900,43000,42950,43000,42950,145
|
|
20230825,101600,4087960550,42950,43100,43100,42950,286
|
|
20230825,101500,4075650850,43100,43050,43100,43000,563
|
|
20230825,101400,4051405300,43050,43050,43100,42900,578
|
|
20230825,101300,4026534250,43050,42900,43050,42900,866
|
|
20230825,101200,3989325650,42650,42950,43000,42650,1607
|
|
20230825,101100,3920607350,42950,43100,43100,42900,420
|
|
20230825,101000,3902549700,43000,43000,43050,42700,2223
|
|
20230825,100900,3807292550,43000,42950,43050,42900,646
|
|
20230825,100800,3779553300,43000,43000,43000,42900,475
|
|
20230825,100700,3759144700,42950,43000,43100,42950,467
|
|
20230825,100600,3739075400,43000,42950,43000,42950,280
|
|
20230825,100500,3727040600,42950,43050,43100,42950,1371
|
|
20230825,100400,3668071000,43050,43050,43100,43050,566
|
|
20230825,100300,3643695900,43050,43050,43050,43050,382
|
|
20230825,100200,3627250800,43050,43150,43150,43050,710
|
|
20230825,100100,3596646350,43150,43300,43300,43150,1324
|
|
20230825,100000,3539431300,43300,43250,43300,43200,336
|
|
20230825,095900,3524903850,43200,43350,43350,43200,1170
|
|
20230825,095800,3474312800,43350,43250,43350,43250,733
|
|
20230825,095700,3442570400,43300,43300,43300,43250,93
|
|
20230825,095600,3438543700,43300,43250,43300,43200,359
|
|
20230825,095500,3423017400,43250,43300,43350,43250,329
|
|
20230825,095400,3408779350,43300,43150,43300,43150,1520
|
|
20230825,095300,3342988250,43200,43100,43300,43000,3330
|
|
20230825,095200,3198970800,43100,43300,43300,43050,2012
|
|
20230825,095100,3112087900,43300,43250,43300,43250,431
|
|
20230825,095000,3093427450,43250,43150,43250,43100,1231
|
|
20230825,094900,3040306350,43100,43000,43100,42950,2709
|
|
20230825,094800,2923651150,43050,43050,43050,43000,550
|
|
20230825,094700,2899986500,43050,43000,43050,43000,697
|
|
20230825,094600,2870004600,43000,43100,43100,43000,398
|
|
20230825,094500,2852864750,43100,43150,43150,43100,563
|
|
20230825,094400,2828598750,43150,43100,43150,43050,325
|
|
20230825,094300,2814584200,43100,43100,43150,43050,611
|
|
20230825,094200,2788254350,43050,43100,43150,43050,557
|
|
20230825,094100,2764262050,43150,43100,43150,43050,2161
|
|
20230825,094000,2671123250,43050,43100,43150,43050,1477
|
|
20230825,093900,2607498650,43100,43400,43400,43100,4357
|
|
20230825,093800,2418814900,43400,43300,43400,43300,2153
|
|
20230825,093700,2325496150,43300,43150,43300,43100,1325
|
|
20230825,093600,2268265850,43150,43050,43150,43050,881
|
|
20230825,093500,2230309000,43050,43050,43100,43000,623
|
|
20230825,093400,2203491700,43000,43000,43050,42950,1216
|
|
20230825,093300,2151224600,43000,43050,43100,42950,707
|
|
20230825,093200,2120805500,43000,43000,43050,42900,2140
|
|
20230825,093100,2028807150,42950,42950,43000,42950,574
|
|
20230825,093000,2004143150,43000,42900,43000,42900,961
|
|
20230825,092900,1962874150,42900,42850,42950,42800,1556
|
|
20230825,092800,1896113150,42900,42850,42900,42800,1136
|
|
20230825,092700,1847451650,42850,42600,42850,42550,3928
|
|
20230825,092600,1679714750,42600,42600,42650,42600,748
|
|
20230825,092500,1647841650,42650,42650,42650,42600,812
|
|
20230825,092400,1613224300,42650,42650,42650,42600,320
|
|
20230825,092300,1599585600,42600,42650,42650,42600,674
|
|
20230825,092200,1570841050,42650,42600,42650,42600,173
|
|
20230825,092100,1563464700,42650,42550,42700,42550,1225
|
|
20230825,092000,1511254450,42550,42500,42650,42500,790
|
|
20230825,091900,1477616850,42550,42550,42600,42500,804
|
|
20230825,091800,1443412400,42500,42350,42500,42350,1248
|
|
20230825,091700,1390523900,42350,42350,42500,42350,499
|
|
20230825,091600,1369363650,42500,42500,42500,42300,3397
|
|
20230825,091500,1225329000,42500,42550,42550,42500,1201
|
|
20230825,091400,1174280400,42600,42550,42600,42550,339
|
|
20230825,091300,1159854650,42550,42400,42550,42400,3530
|
|
20230825,091200,1009856600,42400,42500,42500,42400,750
|
|
20230825,091100,978026050,42500,42550,42550,42450,2250
|
|
20230825,091000,882399950,42550,42650,42650,42500,460
|
|
20230825,090900,862826050,42550,42550,42800,42500,768
|
|
20230825,090800,830127850,42400,42550,42600,42400,1048
|
|
20230825,090700,785572200,42550,42700,42700,42550,485
|
|
20230825,090600,764923450,42700,42650,42850,42550,2942
|
|
20230825,090500,639302100,42600,42650,42700,42600,942
|
|
20230825,090400,599133950,42650,42650,42800,42650,2815
|
|
20230825,090300,478947100,42650,42400,42650,42350,2045
|
|
20230825,090200,392102300,42400,42400,42450,42300,1350
|
|
20230825,090100,334901300,42450,42350,42600,42350,1644
|
|
20230825,090000,265132250,42350,42300,42450,42300,5914
|