672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,200800,4805338050,41100,41100,41100,41100,0
|
|
20230825,200700,4805338050,41100,41100,41100,41100,0
|
|
20230825,200600,4805338050,41100,41100,41100,41100,0
|
|
20230825,200500,4805338050,41100,41100,41100,41100,0
|
|
20230825,200400,4805338050,41100,41100,41100,41100,0
|
|
20230825,200300,4805338050,41100,41100,41100,41100,0
|
|
20230825,200200,4805338050,41100,41100,41100,41100,0
|
|
20230825,200100,4805338050,41100,41100,41100,41100,0
|
|
20230825,200000,4805338050,41100,41100,41100,41100,0
|
|
20230825,195900,4805338050,41100,41100,41100,41100,0
|
|
20230825,195800,4805338050,41100,41100,41100,41100,0
|
|
20230825,195700,4805338050,41100,41100,41100,41100,0
|
|
20230825,195600,4805338050,41100,41100,41100,41100,0
|
|
20230825,195500,4805338050,41100,41100,41100,41100,0
|
|
20230825,195400,4805338050,41100,41100,41100,41100,0
|
|
20230825,195300,4805338050,41100,41100,41100,41100,0
|
|
20230825,195200,4805338050,41100,41100,41100,41100,0
|
|
20230825,195100,4805338050,41100,41100,41100,41100,0
|
|
20230825,195000,4805338050,41100,41100,41100,41100,0
|
|
20230825,194900,4805338050,41100,41100,41100,41100,0
|
|
20230825,194800,4805338050,41100,41100,41100,41100,0
|
|
20230825,194700,4805338050,41100,41100,41100,41100,0
|
|
20230825,194600,4805338050,41100,41100,41100,41100,0
|
|
20230825,194500,4805338050,41100,41100,41100,41100,0
|
|
20230825,194400,4805338050,41100,41100,41100,41100,0
|
|
20230825,194300,4805338050,41100,41100,41100,41100,0
|
|
20230825,194200,4805338050,41100,41100,41100,41100,0
|
|
20230825,194100,4805338050,41100,41100,41100,41100,0
|
|
20230825,194000,4805338050,41100,41100,41100,41100,0
|
|
20230825,193900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,193800,4805338050,41100,41100,41100,41100,0
|
|
20230825,193700,4805338050,41100,41100,41100,41100,0
|
|
20230825,193600,4805338050,41100,41100,41100,41100,0
|
|
20230825,193500,4805338050,41100,41100,41100,41100,0
|
|
20230825,193400,4805338050,41100,41100,41100,41100,0
|
|
20230825,193300,4805338050,41100,41100,41100,41100,0
|
|
20230825,193200,4805338050,41100,41100,41100,41100,0
|
|
20230825,193100,4805338050,41100,41100,41100,41100,0
|
|
20230825,193000,4805338050,41100,41100,41100,41100,0
|
|
20230825,192900,4805338050,41100,41100,41100,41100,0
|
|
20230825,192800,4805338050,41100,41100,41100,41100,0
|
|
20230825,192700,4805338050,41100,41100,41100,41100,0
|
|
20230825,192600,4805338050,41100,41100,41100,41100,0
|
|
20230825,192500,4805338050,41100,41100,41100,41100,0
|
|
20230825,192400,4805338050,41100,41100,41100,41100,0
|
|
20230825,192300,4805338050,41100,41100,41100,41100,0
|
|
20230825,192200,4805338050,41100,41100,41100,41100,0
|
|
20230825,192100,4805338050,41100,41100,41100,41100,0
|
|
20230825,192000,4805338050,41100,41100,41100,41100,0
|
|
20230825,191900,4805338050,41100,41100,41100,41100,0
|
|
20230825,191800,4805338050,41100,41100,41100,41100,0
|
|
20230825,191700,4805338050,41100,41100,41100,41100,0
|
|
20230825,191600,4805338050,41100,41100,41100,41100,0
|
|
20230825,191500,4805338050,41100,41100,41100,41100,0
|
|
20230825,191400,4805338050,41100,41100,41100,41100,0
|
|
20230825,191300,4805338050,41100,41100,41100,41100,0
|
|
20230825,191200,4805338050,41100,41100,41100,41100,0
|
|
20230825,191100,4805338050,41100,41100,41100,41100,0
|
|
20230825,191000,4805338050,41100,41100,41100,41100,0
|
|
20230825,190900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,190800,4805338050,41100,41100,41100,41100,0
|
|
20230825,190700,4805338050,41100,41100,41100,41100,0
|
|
20230825,190600,4805338050,41100,41100,41100,41100,0
|
|
20230825,190500,4805338050,41100,41100,41100,41100,0
|
|
20230825,190400,4805338050,41100,41100,41100,41100,0
|
|
20230825,190300,4805338050,41100,41100,41100,41100,0
|
|
20230825,190200,4805338050,41100,41100,41100,41100,0
|
|
20230825,190100,4805338050,41100,41100,41100,41100,0
|
|
20230825,190000,4805338050,41100,41100,41100,41100,0
|
|
20230825,185900,4805338050,41100,41100,41100,41100,0
|
|
20230825,185800,4805338050,41100,41100,41100,41100,0
|
|
20230825,185700,4805338050,41100,41100,41100,41100,0
|
|
20230825,185600,4805338050,41100,41100,41100,41100,0
|
|
20230825,185500,4805338050,41100,41100,41100,41100,0
|
|
20230825,185400,4805338050,41100,41100,41100,41100,0
|
|
20230825,185300,4805338050,41100,41100,41100,41100,0
|
|
20230825,185200,4805338050,41100,41100,41100,41100,0
|
|
20230825,185100,4805338050,41100,41100,41100,41100,0
|
|
20230825,185000,4805338050,41100,41100,41100,41100,0
|
|
20230825,184900,4805338050,41100,41100,41100,41100,0
|
|
20230825,184800,4805338050,41100,41100,41100,41100,0
|
|
20230825,184700,4805338050,41100,41100,41100,41100,0
|
|
20230825,184600,4805338050,41100,41100,41100,41100,0
|
|
20230825,184500,4805338050,41100,41100,41100,41100,0
|
|
20230825,184400,4805338050,41100,41100,41100,41100,0
|
|
20230825,184300,4805338050,41100,41100,41100,41100,0
|
|
20230825,184200,4805338050,41100,41100,41100,41100,0
|
|
20230825,184100,4805338050,41100,41100,41100,41100,0
|
|
20230825,184000,4805338050,41100,41100,41100,41100,0
|
|
20230825,183900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,183800,4805338050,41100,41100,41100,41100,0
|
|
20230825,183700,4805338050,41100,41100,41100,41100,0
|
|
20230825,183600,4805338050,41100,41100,41100,41100,0
|
|
20230825,183500,4805338050,41100,41100,41100,41100,0
|
|
20230825,183400,4805338050,41100,41100,41100,41100,0
|
|
20230825,183300,4805338050,41100,41100,41100,41100,0
|
|
20230825,183200,4805338050,41100,41100,41100,41100,0
|
|
20230825,183100,4805338050,41100,41100,41100,41100,0
|
|
20230825,183000,4805338050,41100,41100,41100,41100,0
|
|
20230825,182900,4805338050,41100,41100,41100,41100,0
|
|
20230825,182800,4805338050,41100,41100,41100,41100,0
|
|
20230825,182700,4805338050,41100,41100,41100,41100,0
|
|
20230825,182600,4805338050,41100,41100,41100,41100,0
|
|
20230825,182500,4805338050,41100,41100,41100,41100,0
|
|
20230825,182400,4805338050,41100,41100,41100,41100,0
|
|
20230825,182300,4805338050,41100,41100,41100,41100,0
|
|
20230825,182200,4805338050,41100,41100,41100,41100,0
|
|
20230825,182100,4805338050,41100,41100,41100,41100,0
|
|
20230825,182000,4805338050,41100,41100,41100,41100,0
|
|
20230825,181900,4805338050,41100,41100,41100,41100,0
|
|
20230825,181800,4805338050,41100,41100,41100,41100,0
|
|
20230825,181700,4805338050,41100,41100,41100,41100,0
|
|
20230825,181600,4805338050,41100,41100,41100,41100,0
|
|
20230825,181500,4805338050,41100,41100,41100,41100,0
|
|
20230825,181400,4805338050,41100,41100,41100,41100,0
|
|
20230825,181300,4805338050,41100,41100,41100,41100,0
|
|
20230825,181200,4805338050,41100,41100,41100,41100,0
|
|
20230825,181100,4805338050,41100,41100,41100,41100,0
|
|
20230825,181000,4805338050,41100,41100,41100,41100,0
|
|
20230825,180900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,180800,4805338050,41100,41100,41100,41100,0
|
|
20230825,180700,4805338050,41100,41100,41100,41100,0
|
|
20230825,180600,4805338050,41100,41100,41100,41100,0
|
|
20230825,180500,4805338050,41100,41100,41100,41100,0
|
|
20230825,180400,4805338050,41100,41100,41100,41100,0
|
|
20230825,180300,4805338050,41100,41100,41100,41100,0
|
|
20230825,180200,4805338050,41100,41100,41100,41100,0
|
|
20230825,180100,4805338050,41100,41100,41100,41100,0
|
|
20230825,180000,4805338050,41100,41100,41100,41100,0
|
|
20230825,175900,4805338050,41100,41100,41100,41100,0
|
|
20230825,175800,4805338050,41100,41100,41100,41100,0
|
|
20230825,175700,4805338050,41100,41100,41100,41100,0
|
|
20230825,175600,4805338050,41100,41100,41100,41100,0
|
|
20230825,175500,4805338050,41100,41100,41100,41100,0
|
|
20230825,175400,4805338050,41100,41100,41100,41100,0
|
|
20230825,175300,4805338050,41100,41100,41100,41100,0
|
|
20230825,175200,4805338050,41100,41100,41100,41100,0
|
|
20230825,175100,4805338050,41100,41100,41100,41100,0
|
|
20230825,175000,4805338050,41100,41100,41100,41100,0
|
|
20230825,174900,4805338050,41100,41100,41100,41100,0
|
|
20230825,174800,4805338050,41100,41100,41100,41100,0
|
|
20230825,174700,4805338050,41100,41100,41100,41100,0
|
|
20230825,174600,4805338050,41100,41100,41100,41100,0
|
|
20230825,174500,4805338050,41100,41100,41100,41100,0
|
|
20230825,174400,4805338050,41100,41100,41100,41100,0
|
|
20230825,174300,4805338050,41100,41100,41100,41100,0
|
|
20230825,174200,4805338050,41100,41100,41100,41100,0
|
|
20230825,174100,4805338050,41100,41100,41100,41100,0
|
|
20230825,174000,4805338050,41100,41100,41100,41100,0
|
|
20230825,173900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,173800,4805338050,41100,41100,41100,41100,0
|
|
20230825,173700,4805338050,41100,41100,41100,41100,0
|
|
20230825,173600,4805338050,41100,41100,41100,41100,0
|
|
20230825,173500,4805338050,41100,41100,41100,41100,0
|
|
20230825,173400,4805338050,41100,41100,41100,41100,0
|
|
20230825,173300,4805338050,41100,41100,41100,41100,0
|
|
20230825,173200,4805338050,41100,41100,41100,41100,0
|
|
20230825,173100,4805338050,41100,41100,41100,41100,0
|
|
20230825,173000,4805338050,41100,41100,41100,41100,0
|
|
20230825,172900,4805338050,41100,41100,41100,41100,0
|
|
20230825,172800,4805338050,41100,41100,41100,41100,0
|
|
20230825,172700,4805338050,41100,41100,41100,41100,0
|
|
20230825,172600,4805338050,41100,41100,41100,41100,0
|
|
20230825,172500,4805338050,41100,41100,41100,41100,0
|
|
20230825,172400,4805338050,41100,41100,41100,41100,0
|
|
20230825,172300,4805338050,41100,41100,41100,41100,0
|
|
20230825,172200,4805338050,41100,41100,41100,41100,0
|
|
20230825,172100,4805338050,41100,41100,41100,41100,0
|
|
20230825,172000,4805338050,41100,41100,41100,41100,0
|
|
20230825,171900,4805338050,41100,41100,41100,41100,0
|
|
20230825,171800,4805338050,41100,41100,41100,41100,0
|
|
20230825,171700,4805338050,41100,41100,41100,41100,0
|
|
20230825,171600,4805338050,41100,41100,41100,41100,0
|
|
20230825,171500,4805338050,41100,41100,41100,41100,0
|
|
20230825,171400,4805338050,41100,41100,41100,41100,0
|
|
20230825,171300,4805338050,41100,41100,41100,41100,0
|
|
20230825,171200,4805338050,41100,41100,41100,41100,0
|
|
20230825,171100,4805338050,41100,41100,41100,41100,0
|
|
20230825,171000,4805338050,41100,41100,41100,41100,0
|
|
20230825,170900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,170800,4805338050,41100,41100,41100,41100,0
|
|
20230825,170700,4805338050,41100,41100,41100,41100,0
|
|
20230825,170600,4805338050,41100,41100,41100,41100,0
|
|
20230825,170500,4805338050,41100,41100,41100,41100,0
|
|
20230825,170400,4805338050,41100,41100,41100,41100,0
|
|
20230825,170300,4805338050,41100,41100,41100,41100,0
|
|
20230825,170200,4805338050,41100,41100,41100,41100,0
|
|
20230825,170100,4805338050,41100,41100,41100,41100,0
|
|
20230825,170000,4805338050,41100,41100,41100,41100,0
|
|
20230825,165900,4805338050,41100,41100,41100,41100,0
|
|
20230825,165800,4805338050,41100,41100,41100,41100,0
|
|
20230825,165700,4805338050,41100,41100,41100,41100,0
|
|
20230825,165600,4805338050,41100,41100,41100,41100,0
|
|
20230825,165500,4805338050,41100,41100,41100,41100,0
|
|
20230825,165400,4805338050,41100,41100,41100,41100,0
|
|
20230825,165300,4805338050,41100,41100,41100,41100,0
|
|
20230825,165200,4805338050,41100,41100,41100,41100,0
|
|
20230825,165100,4805338050,41100,41100,41100,41100,0
|
|
20230825,165000,4805338050,41100,41100,41100,41100,0
|
|
20230825,164900,4805338050,41100,41100,41100,41100,0
|
|
20230825,164800,4805338050,41100,41100,41100,41100,0
|
|
20230825,164700,4805338050,41100,41100,41100,41100,0
|
|
20230825,164600,4805338050,41100,41100,41100,41100,0
|
|
20230825,164500,4805338050,41100,41100,41100,41100,0
|
|
20230825,164400,4805338050,41100,41100,41100,41100,0
|
|
20230825,164300,4805338050,41100,41100,41100,41100,0
|
|
20230825,164200,4805338050,41100,41100,41100,41100,0
|
|
20230825,164100,4805338050,41100,41100,41100,41100,0
|
|
20230825,164000,4805338050,41100,41100,41100,41100,0
|
|
20230825,163900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,163800,4805338050,41100,41100,41100,41100,0
|
|
20230825,163700,4805338050,41100,41100,41100,41100,0
|
|
20230825,163600,4805338050,41100,41100,41100,41100,0
|
|
20230825,163500,4805338050,41100,41100,41100,41100,0
|
|
20230825,163400,4805338050,41100,41100,41100,41100,0
|
|
20230825,163300,4805338050,41100,41100,41100,41100,0
|
|
20230825,163200,4805338050,41100,41100,41100,41100,0
|
|
20230825,163100,4805338050,41100,41100,41100,41100,0
|
|
20230825,163000,4805338050,41100,41100,41100,41100,0
|
|
20230825,162900,4805338050,41100,41100,41100,41100,0
|
|
20230825,162800,4805338050,41100,41100,41100,41100,0
|
|
20230825,162700,4805338050,41100,41100,41100,41100,0
|
|
20230825,162600,4805338050,41100,41100,41100,41100,0
|
|
20230825,162500,4805338050,41100,41100,41100,41100,0
|
|
20230825,162400,4805338050,41100,41100,41100,41100,0
|
|
20230825,162300,4805338050,41100,41100,41100,41100,0
|
|
20230825,162200,4805338050,41100,41100,41100,41100,0
|
|
20230825,162100,4805338050,41100,41100,41100,41100,0
|
|
20230825,162000,4805338050,41100,41100,41100,41100,0
|
|
20230825,161900,4805338050,41100,41100,41100,41100,0
|
|
20230825,161800,4805338050,41100,41100,41100,41100,0
|
|
20230825,161700,4805338050,41100,41100,41100,41100,0
|
|
20230825,161600,4805338050,41100,41100,41100,41100,0
|
|
20230825,161500,4805338050,41100,41100,41100,41100,0
|
|
20230825,161400,4805338050,41100,41100,41100,41100,0
|
|
20230825,161300,4805338050,41100,41100,41100,41100,0
|
|
20230825,161200,4805338050,41100,41100,41100,41100,0
|
|
20230825,161100,4805338050,41100,41100,41100,41100,0
|
|
20230825,161000,4805338050,41100,41100,41100,41100,0
|
|
20230825,160900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,160800,4805338050,41100,41100,41100,41100,0
|
|
20230825,160700,4805338050,41100,41100,41100,41100,0
|
|
20230825,160600,4805338050,41100,41100,41100,41100,0
|
|
20230825,160500,4805338050,41100,41100,41100,41100,0
|
|
20230825,160400,4805338050,41100,41100,41100,41100,0
|
|
20230825,160300,4805338050,41100,41100,41100,41100,0
|
|
20230825,160200,4805338050,41100,41100,41100,41100,0
|
|
20230825,160100,4805338050,41100,41100,41100,41100,0
|
|
20230825,160000,4805338050,41100,41100,41100,41100,0
|
|
20230825,155900,4805338050,41100,41100,41100,41100,0
|
|
20230825,155800,4805338050,41100,41100,41100,41100,0
|
|
20230825,155700,4805338050,41100,41100,41100,41100,0
|
|
20230825,155600,4805338050,41100,41100,41100,41100,0
|
|
20230825,155500,4805338050,41100,41100,41100,41100,0
|
|
20230825,155400,4805338050,41100,41100,41100,41100,0
|
|
20230825,155300,4805338050,41100,41100,41100,41100,0
|
|
20230825,155200,4805338050,41100,41100,41100,41100,0
|
|
20230825,155100,4805338050,41100,41100,41100,41100,0
|
|
20230825,155000,4805338050,41100,41100,41100,41100,0
|
|
20230825,154900,4805338050,41100,41100,41100,41100,0
|
|
20230825,154800,4805338050,41100,41100,41100,41100,0
|
|
20230825,154700,4805338050,41100,41100,41100,41100,0
|
|
20230825,154600,4805338050,41100,41100,41100,41100,0
|
|
20230825,154500,4805338050,41100,41100,41100,41100,0
|
|
20230825,154400,4805338050,41100,41100,41100,41100,0
|
|
20230825,154300,4805338050,41100,41100,41100,41100,0
|
|
20230825,154200,4805338050,41100,41100,41100,41100,0
|
|
20230825,154100,4805338050,41100,41100,41100,41100,0
|
|
20230825,154000,4805338050,41100,41100,41100,41100,0
|
|
20230825,153900,4805338050,41100,41100,41100,41100,5871
|
|
20230825,153800,4805338050,41100,41100,41100,41100,0
|
|
20230825,153700,4805338050,41100,41100,41100,41100,0
|
|
20230825,153600,4805338050,41100,41100,41100,41100,0
|
|
20230825,153500,4805338050,41100,41100,41100,41100,0
|
|
20230825,153400,4805338050,41100,41100,41100,41100,0
|
|
20230825,153300,4805338050,41100,41100,41100,41100,0
|
|
20230825,153200,4805338050,41100,41100,41100,41100,0
|
|
20230825,153100,4805338050,41100,41100,41100,41100,0
|
|
20230825,153000,4805338050,41100,41100,41100,41100,5871
|
|
20230825,152900,4564039950,41100,41100,41100,41100,0
|
|
20230825,152800,4564039950,41100,41100,41100,41100,0
|
|
20230825,152700,4564039950,41100,41100,41100,41100,0
|
|
20230825,152600,4564039950,41100,41100,41100,41100,0
|
|
20230825,152500,4564039950,41100,41100,41100,41100,0
|
|
20230825,152400,4564039950,41100,41100,41100,41100,0
|
|
20230825,152300,4564039950,41100,41100,41100,41100,0
|
|
20230825,152200,4564039950,41100,41100,41100,41100,0
|
|
20230825,152100,4564039950,41100,41100,41100,41100,0
|
|
20230825,152000,4564039950,41100,41100,41100,41100,0
|
|
20230825,151900,4564039950,41100,41100,41100,41050,1069
|
|
20230825,151800,4520144150,41100,41050,41100,41050,226
|
|
20230825,151700,4510862650,41100,41050,41100,41050,270
|
|
20230825,151600,4499775300,41050,41050,41100,41050,281
|
|
20230825,151500,4488240000,41050,41000,41100,41000,122
|
|
20230825,151400,4483234150,41050,41100,41100,41000,293
|
|
20230825,151300,4471207150,41050,41000,41050,41000,735
|
|
20230825,151200,4441037600,41000,41000,41050,41000,119
|
|
20230825,151100,4436158500,41000,41000,41050,41000,274
|
|
20230825,151000,4424923800,41000,41050,41050,41000,95
|
|
20230825,150900,4421024350,41050,41050,41100,41050,152
|
|
20230825,150800,4414783600,41100,41050,41100,41050,200
|
|
20230825,150700,4406572700,41050,41050,41100,41050,84
|
|
20230825,150600,4403124100,41050,41100,41100,41050,72
|
|
20230825,150500,4400168000,41100,41050,41100,41050,121
|
|
20230825,150400,4395200650,41050,41000,41050,41000,146
|
|
20230825,150300,4389207900,41050,41000,41050,41000,100
|
|
20230825,150200,4385106700,41050,41000,41050,41000,236
|
|
20230825,150100,4375421550,41000,41000,41050,41000,240
|
|
20230825,150000,4365573700,41000,41000,41050,41000,367
|
|
20230825,145900,4350513850,41000,41050,41050,41000,119
|
|
20230825,145800,4345634000,41000,41050,41050,41000,676
|
|
20230825,145700,4317917750,41000,41000,41050,41000,202
|
|
20230825,145600,4309629350,41000,41050,41050,41000,93
|
|
20230825,145500,4305812250,41000,41050,41100,41000,181
|
|
20230825,145400,4298381350,41100,41050,41100,41050,116
|
|
20230825,145300,4293618650,41050,41050,41100,41050,158
|
|
20230825,145200,4287131950,41050,40950,41050,40950,457
|
|
20230825,145100,4268383850,41000,40950,41000,40950,161
|
|
20230825,145000,4261787900,41000,40950,41000,40950,211
|
|
20230825,144900,4253141300,40950,40950,41000,40950,271
|
|
20230825,144800,4242038200,41000,41000,41000,40950,327
|
|
20230825,144700,4228643700,40950,41050,41050,40950,6892
|
|
20230825,144600,3946105600,41050,41000,41050,41000,176
|
|
20230825,144500,3938884400,41050,41050,41100,41000,216
|
|
20230825,144400,3930021600,41000,41000,41000,41000,143
|
|
20230825,144300,3924158600,41050,41100,41100,41000,162
|
|
20230825,144200,3917511100,41100,41000,41100,41000,268
|
|
20230825,144100,3906512250,41000,41050,41050,41000,149
|
|
20230825,144000,3900400600,41050,41000,41050,41000,94
|
|
20230825,143900,3896545400,41050,41050,41050,41000,272
|
|
20230825,143800,3885391100,41050,41000,41050,41000,136
|
|
20230825,143700,3879813850,41050,41000,41050,41000,99
|
|
20230825,143600,3875752900,41000,41050,41050,41000,173
|
|
20230825,143500,3868656750,41050,41050,41050,41000,103
|
|
20230825,143400,3864432400,41000,41000,41050,41000,157
|
|
20230825,143300,3857994000,41050,41050,41050,41000,62
|
|
20230825,143200,3855450850,41000,41050,41050,41000,298
|
|
20230825,143100,3843222700,41000,41050,41050,41000,151
|
|
20230825,143000,3837029550,41000,41000,41050,41000,165
|
|
20230825,142900,3830262800,41000,41000,41050,41000,127
|
|
20230825,142800,3825055650,41000,41000,41050,41000,290
|
|
20230825,142700,3813154500,41050,41100,41100,41050,102
|
|
20230825,142600,3808965900,41100,41050,41100,41050,456
|
|
20230825,142500,3790246250,41100,41050,41100,41050,140
|
|
20230825,142400,3784499100,41100,41050,41100,41050,91
|
|
20230825,142300,3780762500,41050,41050,41100,41050,91
|
|
20230825,142200,3777025800,41050,41100,41100,41050,133
|
|
20230825,142100,3771565300,41050,41150,41150,41050,189
|
|
20230825,142000,3763797500,41100,41150,41150,41100,943
|
|
20230825,141900,3725038750,41150,41100,41150,41100,225
|
|
20230825,141800,3715784700,41150,41150,41150,41100,1590
|
|
20230825,141700,3650421050,41100,41150,41150,41100,20
|
|
20230825,141600,3649598450,41150,41100,41150,41100,75
|
|
20230825,141500,3646513800,41100,41150,41150,41100,138
|
|
20230825,141400,3640840100,41150,41150,41150,41100,46
|
|
20230825,141300,3638947650,41100,41100,41150,41100,784
|
|
20230825,141200,3606723400,41100,41050,41100,41050,762
|
|
20230825,141100,3575407700,41050,41050,41100,41050,126
|
|
20230825,141000,3570233600,41050,41100,41100,41050,4
|
|
20230825,140900,3570069350,41050,41050,41100,41050,83
|
|
20230825,140800,3566661300,41050,41100,41100,41050,194
|
|
20230825,140700,3558691700,41050,41100,41100,41050,30
|
|
20230825,140600,3557459300,41050,41050,41100,41050,112
|
|
20230825,140500,3552860850,41100,41050,41100,41050,69
|
|
20230825,140400,3550026850,41100,41050,41100,41050,423
|
|
20230825,140300,3532644300,41050,41100,41100,41050,23
|
|
20230825,140200,3531699250,41100,41050,41100,41050,88
|
|
20230825,140100,3528085950,41050,41100,41100,41050,89
|
|
20230825,140000,3524431500,41050,41050,41100,41050,115
|
|
20230825,135900,3519709900,41050,41050,41100,41050,237
|
|
20230825,135800,3509980150,41050,41050,41100,41050,8
|
|
20230825,135700,3509651700,41050,41050,41100,41050,126
|
|
20230825,135600,3504478450,41050,41100,41100,41050,126
|
|
20230825,135500,3499305200,41050,41100,41100,41050,72
|
|
20230825,135400,3496346400,41100,41050,41100,41050,178
|
|
20230825,135300,3489038550,41050,41050,41100,41050,166
|
|
20230825,135200,3482219350,41100,41050,41100,41050,92
|
|
20230825,135100,3478441450,41050,41150,41150,41050,806
|
|
20230825,135000,3445316750,41150,41100,41150,41100,87
|
|
20230825,134900,3441740150,41100,41100,41150,41100,195
|
|
20230825,134800,3433724800,41100,41150,41150,41100,33
|
|
20230825,134700,3432367650,41150,41100,41150,41100,123
|
|
20230825,134600,3427310850,41150,41100,41150,41050,85
|
|
20230825,134500,3423816650,41050,41100,41150,41050,258
|
|
20230825,134400,3413208550,41100,41100,41150,41100,165
|
|
20230825,134300,3406426200,41100,41100,41100,41100,37
|
|
20230825,134200,3404905500,41150,41100,41150,41100,27
|
|
20230825,134100,3403794950,41150,41050,41150,41050,88
|
|
20230825,134000,3400179050,41100,41100,41150,41100,229
|
|
20230825,133900,3390766150,41150,41100,41150,41100,98
|
|
20230825,133800,3386738300,41100,41050,41100,41050,906
|
|
20230825,133700,3349506950,41050,41100,41100,41050,80
|
|
20230825,133600,3346221150,41100,41100,41100,41050,72
|
|
20230825,133500,3343264100,41100,41100,41100,41050,37
|
|
20230825,133400,3341745100,41100,41050,41100,41050,95
|
|
20230825,133300,3337844000,41050,41050,41100,41050,71
|
|
20230825,133200,3334927700,41050,41100,41100,41050,50
|
|
20230825,133100,3332872850,41050,41050,41050,41050,109
|
|
20230825,133000,3328398400,41050,41050,41100,41050,25
|
|
20230825,132900,3327371300,41050,41050,41050,41000,117
|
|
20230825,132800,3322569850,41050,41000,41050,41000,127
|
|
20230825,132700,3317359950,41050,41000,41050,41000,56
|
|
20230825,132600,3315061450,41000,41000,41050,41000,1081
|
|
20230825,132500,3270739500,41000,41050,41050,41000,171
|
|
20230825,132400,3263723300,41050,41050,41050,41000,71
|
|
20230825,132300,3260810800,41050,41050,41050,41000,60
|
|
20230825,132200,3258348100,41050,41000,41050,41000,189
|
|
20230825,132100,3250594450,41050,41050,41050,41000,97
|
|
20230825,132000,3246612900,41050,41100,41100,41000,2331
|
|
20230825,131900,3150887000,41100,41150,41150,41100,186
|
|
20230825,131800,3143241450,41100,41150,41150,41100,131
|
|
20230825,131700,3137854800,41150,41150,41150,41150,547
|
|
20230825,131600,3115345750,41100,41100,41100,41100,93
|
|
20230825,131500,3111523450,41150,41150,41150,41100,156
|
|
20230825,131400,3105105350,41150,41100,41150,41100,41
|
|
20230825,131300,3103419400,41100,41100,41150,41100,180
|
|
20230825,131200,3096015400,41100,41100,41150,41100,59
|
|
20230825,131100,3093589050,41100,41100,41100,41100,113
|
|
20230825,131000,3088944750,41100,41100,41100,41050,82
|
|
20230825,130900,3085577750,41050,41100,41150,41050,805
|
|
20230825,130800,3052492900,41100,41100,41100,41100,1
|
|
20230825,130700,3052451800,41100,41100,41100,41100,28
|
|
20230825,130600,3051301000,41050,41100,41100,41050,126
|
|
20230825,130500,3046126950,41100,41100,41100,41100,34
|
|
20230825,130400,3044729550,41100,41050,41100,41050,2
|
|
20230825,130300,3044647400,41100,41050,41100,41050,621
|
|
20230825,130200,3019129650,41100,41100,41100,41100,21
|
|
20230825,130100,3018266550,41100,41100,41100,41050,134
|
|
20230825,130000,3012759300,41100,41100,41100,41050,88
|
|
20230825,125900,3009145500,41100,41050,41100,41050,53
|
|
20230825,125800,3006969000,41050,41050,41100,41050,73
|
|
20230825,125700,3003971550,41050,41050,41050,41050,58
|
|
20230825,125600,3001590650,41100,41100,41100,41100,97
|
|
20230825,125500,2997603950,41100,41050,41100,41050,59
|
|
20230825,125400,2995180900,41050,41100,41100,41050,78
|
|
20230825,125300,2991977900,41100,41100,41100,41100,10
|
|
20230825,125200,2991566900,41100,41050,41100,41050,50
|
|
20230825,125100,2989513500,41050,41100,41100,41050,96
|
|
20230825,125000,2985571500,41100,41100,41100,41100,118
|
|
20230825,124900,2980721700,41050,41100,41100,41050,383
|
|
20230825,124800,2964995400,41100,41050,41100,41050,142
|
|
20230825,124700,2959164900,41100,41100,41100,41100,38
|
|
20230825,124600,2957603100,41100,41100,41100,41100,1070
|
|
20230825,124500,2913626100,41100,41050,41100,41050,43
|
|
20230825,124400,2911860300,41050,41050,41100,41050,254
|
|
20230825,124300,2901432800,41050,41050,41050,41050,48
|
|
20230825,124200,2899462400,41050,41050,41100,41050,104
|
|
20230825,124100,2895192450,41100,41000,41100,41000,264
|
|
20230825,124000,2884361650,41000,41050,41050,41000,31
|
|
20230825,123900,2883090100,41050,41050,41050,41050,60
|
|
20230825,123800,2880627100,41050,41050,41050,41050,116
|
|
20230825,123700,2875865300,41050,41050,41050,41000,36
|
|
20230825,123600,2874387750,41050,41050,41050,41050,11
|
|
20230825,123500,2873936200,41000,41050,41050,41000,82
|
|
20230825,123400,2870573050,41050,41050,41050,41050,6
|
|
20230825,123300,2870326750,41050,41050,41050,41050,58
|
|
20230825,123200,2867945850,41050,41050,41050,41050,289
|
|
20230825,123100,2856082400,41050,41050,41050,41050,66
|
|
20230825,123000,2853373100,41050,41000,41050,41000,152
|
|
20230825,122900,2847138650,41000,41050,41050,41000,65
|
|
20230825,122800,2844473300,41050,41050,41050,41000,30
|
|
20230825,122700,2843241850,41050,41050,41050,41050,828
|
|
20230825,122600,2809252450,41050,41050,41050,41050,206
|
|
20230825,122500,2800796150,41100,41100,41100,41100,2
|
|
20230825,122400,2800713950,41050,41050,41050,41050,150
|
|
20230825,122300,2794556450,41100,41150,41150,41100,211
|
|
20230825,122200,2785883100,41150,41150,41150,41150,1
|
|
20230825,122100,2785841950,41150,41100,41150,41100,84
|
|
20230825,122000,2782389500,41100,41150,41150,41100,109
|
|
20230825,121900,2777909550,41150,41150,41150,41150,17
|
|
20230825,121800,2777210000,41150,41100,41150,41100,243
|
|
20230825,121700,2767217050,41100,41100,41100,41050,93
|
|
20230825,121600,2763399100,41100,41100,41100,41100,123
|
|
20230825,121500,2758343800,41050,41100,41100,41050,12
|
|
20230825,121400,2757850950,41050,41100,41100,41050,160
|
|
20230825,121300,2751280950,41050,41050,41050,41050,67
|
|
20230825,121200,2748530600,41100,41050,41100,41050,167
|
|
20230825,121100,2741675200,41050,41050,41050,41050,58
|
|
20230825,121000,2739294300,41050,41050,41050,41050,121
|
|
20230825,120900,2734327250,41050,41000,41050,41000,37
|
|
20230825,120800,2732808950,41050,41050,41050,41050,72
|
|
20230825,120700,2729853350,41050,41100,41100,41000,1378
|
|
20230825,120600,2673257500,41100,41100,41150,41100,67
|
|
20230825,120500,2670501900,41100,41050,41150,41050,538
|
|
20230825,120400,2648406650,41050,41050,41050,41050,39
|
|
20230825,120300,2646805700,41050,41100,41100,41050,26
|
|
20230825,120200,2645737650,41050,41100,41100,41050,22
|
|
20230825,120100,2644834000,41050,41050,41100,41050,85
|
|
20230825,120000,2641344650,41050,41050,41100,41000,126
|
|
20230825,115900,2636170450,41000,41050,41050,41000,478
|
|
20230825,115800,2616550550,41000,41050,41050,41000,77
|
|
20230825,115700,2613392900,41000,41000,41000,41000,16
|
|
20230825,115600,2612736900,41000,41000,41050,41000,90
|
|
20230825,115500,2609046400,41000,41000,41050,41000,134
|
|
20230825,115400,2603552300,41050,41050,41100,41000,1694
|
|
20230825,115300,2534013950,41050,41050,41100,41050,70
|
|
20230825,115200,2531139400,41050,41100,41100,41050,79
|
|
20230825,115100,2527895850,41100,41050,41100,41050,26
|
|
20230825,115000,2526827850,41100,41100,41100,41050,22
|
|
20230825,114900,2525924100,41100,41050,41100,41050,71
|
|
20230825,114800,2523009250,41050,41100,41100,41050,27
|
|
20230825,114700,2521900300,41050,41050,41050,41050,10
|
|
20230825,114600,2521489800,41050,41050,41050,41050,101
|
|
20230825,114500,2517343750,41050,41100,41100,41050,116
|
|
20230825,114400,2512576800,41050,41050,41050,41050,10
|
|
20230825,114300,2512166300,41050,41050,41100,41050,431
|
|
20230825,114200,2494473650,41050,41100,41100,41050,60
|
|
20230825,114100,2492008150,41050,41050,41050,41050,9
|
|
20230825,114000,2491638700,41050,41050,41050,41050,98
|
|
20230825,113900,2487615800,41050,41050,41050,41050,10
|
|
20230825,113800,2487205300,41050,41050,41050,41050,110
|
|
20230825,113700,2482689800,41050,41050,41100,41050,98
|
|
20230825,113600,2478666850,41100,41100,41100,41100,138
|
|
20230825,113500,2472995050,41100,41100,41100,41100,82
|
|
20230825,113400,2469624850,41100,41100,41100,41050,243
|
|
20230825,113300,2459638150,41050,41050,41050,41050,67
|
|
20230825,113200,2456887800,41050,41100,41100,41050,287
|
|
20230825,113100,2445092550,41100,41050,41100,41050,100
|
|
20230825,113000,2440986000,41050,41100,41100,41050,68
|
|
20230825,112900,2438194550,41100,41050,41100,41050,46
|
|
20230825,112800,2436306200,41050,41050,41100,41050,82
|
|
20230825,112700,2432939850,41050,41050,41050,41050,196
|
|
20230825,112600,2424894050,41050,41050,41050,41050,14
|
|
20230825,112500,2424319350,41050,41100,41100,41050,11
|
|
20230825,112400,2423867700,41100,41100,41100,41050,94
|
|
20230825,112300,2420007700,41050,41050,41100,41050,72
|
|
20230825,112200,2417051800,41050,41100,41100,41050,59
|
|
20230825,112100,2414627350,41100,41050,41100,41050,465
|
|
20230825,112000,2395534100,41050,41050,41100,41050,42
|
|
20230825,111900,2393809900,41100,41050,41100,41050,17
|
|
20230825,111800,2393111700,41050,41050,41100,41050,121
|
|
20230825,111700,2388143900,41050,41050,41050,41050,9
|
|
20230825,111600,2387774450,41050,41050,41050,41050,10
|
|
20230825,111500,2387363950,41050,41050,41050,41050,200
|
|
20230825,111400,2379153950,41050,41050,41050,41050,9
|
|
20230825,111300,2378784500,41050,41050,41050,41050,11
|
|
20230825,111200,2378332950,41050,41050,41050,41050,69
|
|
20230825,111100,2375500500,41050,41050,41050,41050,36
|
|
20230825,111000,2374022700,41100,41100,41100,41050,45
|
|
20230825,110900,2372173650,41100,41050,41100,41050,73
|
|
20230825,110800,2369176800,41100,41100,41100,41100,8
|
|
20230825,110700,2368848000,41100,41050,41100,41050,599
|
|
20230825,110600,2344258950,41050,41050,41100,41050,141
|
|
20230825,110500,2338470500,41050,41250,41250,41000,4405
|
|
20230825,110400,2157447450,41200,41200,41200,41150,867
|
|
20230825,110300,2121732200,41200,41150,41200,41150,8
|
|
20230825,110200,2121402700,41150,41100,41150,41100,1089
|
|
20230825,110100,2076591650,41100,41000,41100,41000,1534
|
|
20230825,110000,2013592700,41000,41000,41000,41000,84
|
|
20230825,105900,2010148700,41000,41000,41000,41000,76
|
|
20230825,105800,2007032700,41000,40950,41000,40950,738
|
|
20230825,105700,1976775750,41000,41000,41000,41000,207
|
|
20230825,105600,1968288750,40950,41000,41000,40950,203
|
|
20230825,105500,1959971200,41000,40950,41000,40950,42
|
|
20230825,105400,1958249850,41000,40950,41000,40950,82
|
|
20230825,105300,1954889300,40950,41000,41000,40950,1325
|
|
20230825,105200,1900626650,41000,41000,41000,41000,19
|
|
20230825,105100,1899847650,40950,40950,41000,40950,143
|
|
20230825,105000,1893985100,41000,41000,41000,40950,210
|
|
20230825,104900,1885378050,41000,41000,41000,41000,142
|
|
20230825,104800,1879556050,41000,41050,41050,41000,1212
|
|
20230825,104700,1829863750,41000,41000,41000,41000,90
|
|
20230825,104600,1826173750,41050,41050,41050,41000,301
|
|
20230825,104500,1813827850,41050,41050,41050,41000,321
|
|
20230825,104400,1800650850,41050,41050,41050,41000,73
|
|
20230825,104300,1797657200,41050,41050,41050,41050,15
|
|
20230825,104200,1797041450,41000,40950,41000,40950,826
|
|
20230825,104100,1763175600,41000,41000,41000,40950,137
|
|
20230825,104000,1757564700,41000,41000,41000,40950,368
|
|
20230825,103900,1742478700,41000,41000,41000,41000,181
|
|
20230825,103800,1735057700,41000,41000,41000,41000,1474
|
|
20230825,103700,1674623700,41050,41050,41050,41000,111
|
|
20230825,103600,1670072150,41050,41050,41050,41000,14
|
|
20230825,103500,1669497500,41050,41000,41050,41000,187
|
|
20230825,103400,1661829500,41050,41050,41050,41000,201
|
|
20230825,103300,1653588250,41000,41000,41000,41000,118
|
|
20230825,103200,1648750250,41000,41000,41050,41000,1591
|
|
20230825,103100,1583518800,41000,41000,41000,41000,190
|
|
20230825,103000,1575728800,41000,41050,41050,41000,109
|
|
20230825,102900,1571259500,41050,41050,41050,41000,123
|
|
20230825,102800,1566211800,41050,41000,41050,41000,113
|
|
20230825,102700,1561578600,41000,41050,41050,41000,2512
|
|
20230825,102600,1458578850,41050,41050,41050,41000,861
|
|
20230825,102500,1423263800,41050,41100,41100,41000,2238
|
|
20230825,102400,1331388000,41100,41100,41100,41100,155
|
|
20230825,102300,1325017500,41100,41100,41150,41100,253
|
|
20230825,102200,1314619150,41100,41150,41150,41100,213
|
|
20230825,102100,1305864700,41150,41150,41150,41100,52
|
|
20230825,102000,1303725100,41150,41150,41150,41150,15
|
|
20230825,101900,1303107850,41150,41150,41150,41100,151
|
|
20230825,101800,1296898750,41100,41150,41150,41100,19
|
|
20230825,101700,1296117100,41100,41100,41100,41100,51
|
|
20230825,101600,1294021000,41100,41150,41150,41100,75
|
|
20230825,101500,1290937800,41100,41150,41150,41100,29
|
|
20230825,101400,1289745750,41150,41150,41150,41150,17
|
|
20230825,101300,1289046200,41150,41150,41150,41100,142
|
|
20230825,101200,1283209900,41150,41100,41150,41100,43
|
|
20230825,101100,1281441800,41100,41100,41150,41100,13
|
|
20230825,101000,1280907000,41100,41100,41100,41100,152
|
|
20230825,100900,1274659800,41100,41100,41150,41100,43
|
|
20230825,100800,1272892450,41150,41150,41150,41150,140
|
|
20230825,100700,1267131450,41150,41150,41150,41100,60
|
|
20230825,100600,1264665350,41150,41150,41150,41100,41
|
|
20230825,100500,1262979600,41100,41150,41150,41100,19
|
|
20230825,100400,1262197850,41100,41100,41100,41050,124
|
|
20230825,100300,1257102900,41050,41100,41100,41050,168
|
|
20230825,100200,1250203850,41100,41100,41100,41100,181
|
|
20230825,100100,1242764750,41100,41050,41100,41050,662
|
|
20230825,100000,1215558150,41050,41050,41100,41050,72
|
|
20230825,095900,1212602100,41050,41100,41100,41050,247
|
|
20230825,095800,1202462600,41050,41050,41100,41050,143
|
|
20230825,095700,1196592400,41050,41050,41100,41050,621
|
|
20230825,095600,1171099950,41050,41100,41100,41050,2647
|
|
20230825,095500,1062437000,41100,41150,41150,41100,3323
|
|
20230825,095400,925775200,41200,41150,41200,41150,246
|
|
20230825,095300,915651800,41200,41200,41200,41200,64
|
|
20230825,095200,913015000,41200,41200,41200,41200,2
|
|
20230825,095100,912932600,41150,41150,41200,41150,176
|
|
20230825,095000,905689200,41200,41200,41200,41200,8
|
|
20230825,094900,905359600,41200,41200,41200,41200,10
|
|
20230825,094800,904947600,41150,41150,41150,41150,0
|
|
20230825,094700,904947600,41150,41150,41150,41150,201
|
|
20230825,094600,896676450,41200,41200,41200,41150,6
|
|
20230825,094500,896429300,41200,41200,41200,41150,37
|
|
20230825,094400,894905650,41200,41200,41200,41200,84
|
|
20230825,094300,891444850,41200,41150,41200,41150,813
|
|
20230825,094200,857989800,41100,41100,41100,41100,11
|
|
20230825,094100,857537700,41100,41150,41150,41100,323
|
|
20230825,094000,844261250,41150,41250,41250,41100,2577
|
|
20230825,093900,738081350,41300,41250,41300,41200,464
|
|
20230825,093800,718941650,41250,41250,41250,41250,4
|
|
20230825,093700,718776650,41200,41150,41200,41150,443
|
|
20230825,093600,700525550,41200,41150,41200,41150,109
|
|
20230825,093500,696039200,41150,41150,41200,41150,17
|
|
20230825,093400,695339250,41200,41150,41200,41150,139
|
|
20230825,093300,689613300,41150,41200,41200,41150,34
|
|
20230825,093200,688214050,41200,41200,41250,41150,1145
|
|
20230825,093100,641061000,41250,41200,41250,41200,151
|
|
20230825,093000,634837250,41250,41250,41250,41250,4
|
|
20230825,092900,634672250,41250,41300,41300,41250,579
|
|
20230825,092800,610769550,41300,41300,41300,41300,21
|
|
20230825,092700,609902250,41250,41300,41350,41250,568
|
|
20230825,092600,586453000,41300,41300,41300,41300,255
|
|
20230825,092500,575921500,41300,41300,41300,41300,270
|
|
20230825,092400,564770500,41300,41300,41300,41300,50
|
|
20230825,092300,562705500,41250,41250,41250,41200,231
|
|
20230825,092200,553176850,41250,41200,41250,41200,200
|
|
20230825,092100,544934200,41200,41200,41200,41150,493
|
|
20230825,092000,524632500,41200,41200,41250,41200,701
|
|
20230825,091900,495749700,41200,41200,41200,41200,11
|
|
20230825,091800,495296500,41200,41200,41200,41200,19
|
|
20230825,091700,494513700,41200,41200,41200,41150,242
|
|
20230825,091600,484548300,41200,41200,41200,41200,554
|
|
20230825,091500,461723500,41200,41200,41200,41150,321
|
|
20230825,091400,448504850,41200,41200,41200,41150,543
|
|
20230825,091300,426135750,41200,41200,41200,41150,571
|
|
20230825,091200,402610850,41200,41200,41200,41200,304
|
|
20230825,091100,390086050,41200,41150,41200,41100,690
|
|
20230825,091000,361692500,41100,41150,41150,41100,78
|
|
20230825,090900,358486250,41100,41150,41200,41100,998
|
|
20230825,090800,317394950,41150,41100,41150,41100,983
|
|
20230825,090700,276981900,41100,41100,41100,41100,172
|
|
20230825,090600,269912700,41100,41100,41100,41100,197
|
|
20230825,090500,261816000,41050,41050,41100,41050,717
|
|
20230825,090400,232374950,41050,41050,41100,41050,937
|
|
20230825,090300,193906350,41000,41000,41050,40950,644
|
|
20230825,090200,167506200,41000,41100,41100,40950,1768
|
|
20230825,090100,95014550,41100,41200,41200,41050,580
|
|
20230825,090000,71185200,41150,41050,41150,41000,1721
|