582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183900,2232477800,60000,60000,60000,60000,1690
|
|
20230825,183800,2232477800,60000,60000,60000,60000,0
|
|
20230825,183700,2232477800,60000,60000,60000,60000,0
|
|
20230825,183600,2232477800,60000,60000,60000,60000,0
|
|
20230825,183500,2232477800,60000,60000,60000,60000,0
|
|
20230825,183400,2232477800,60000,60000,60000,60000,0
|
|
20230825,183300,2232477800,60000,60000,60000,60000,0
|
|
20230825,183200,2232477800,60000,60000,60000,60000,0
|
|
20230825,183100,2232477800,60000,60000,60000,60000,0
|
|
20230825,183000,2232477800,60000,60000,60000,60000,0
|
|
20230825,182900,2232477800,60000,60000,60000,60000,0
|
|
20230825,182800,2232477800,60000,60000,60000,60000,0
|
|
20230825,182700,2232477800,60000,60000,60000,60000,0
|
|
20230825,182600,2232477800,60000,60000,60000,60000,0
|
|
20230825,182500,2232477800,60000,60000,60000,60000,0
|
|
20230825,182400,2232477800,60000,60000,60000,60000,0
|
|
20230825,182300,2232477800,60000,60000,60000,60000,0
|
|
20230825,182200,2232477800,60000,60000,60000,60000,0
|
|
20230825,182100,2232477800,60000,60000,60000,60000,0
|
|
20230825,182000,2232477800,60000,60000,60000,60000,0
|
|
20230825,181900,2232477800,60000,60000,60000,60000,0
|
|
20230825,181800,2232477800,60000,60000,60000,60000,0
|
|
20230825,181700,2232477800,60000,60000,60000,60000,0
|
|
20230825,181600,2232477800,60000,60000,60000,60000,0
|
|
20230825,181500,2232477800,60000,60000,60000,60000,0
|
|
20230825,181400,2232477800,60000,60000,60000,60000,0
|
|
20230825,181300,2232477800,60000,60000,60000,60000,0
|
|
20230825,181200,2232477800,60000,60000,60000,60000,0
|
|
20230825,181100,2232477800,60000,60000,60000,60000,0
|
|
20230825,181000,2232477800,60000,60000,60000,60000,0
|
|
20230825,180900,2232477800,60000,60000,60000,60000,1690
|
|
20230825,180800,2232477800,60000,60000,60000,60000,0
|
|
20230825,180700,2232477800,60000,60000,60000,60000,0
|
|
20230825,180600,2232477800,60000,60000,60000,60000,0
|
|
20230825,180500,2232477800,60000,60000,60000,60000,0
|
|
20230825,180400,2232477800,60000,60000,60000,60000,0
|
|
20230825,180300,2232477800,60000,60000,60000,60000,0
|
|
20230825,180200,2232477800,60000,60000,60000,60000,0
|
|
20230825,180100,2232477800,60000,60000,60000,60000,0
|
|
20230825,180000,2232477800,60000,60000,60000,60000,0
|
|
20230825,175900,2232477800,60000,60000,60000,60000,0
|
|
20230825,175800,2232477800,60000,60000,60000,60000,0
|
|
20230825,175700,2232477800,60000,60000,60000,60000,0
|
|
20230825,175600,2232477800,60000,60000,60000,60000,0
|
|
20230825,175500,2232477800,60000,60000,60000,60000,0
|
|
20230825,175400,2232477800,60000,60000,60000,60000,0
|
|
20230825,175300,2232477800,60000,60000,60000,60000,0
|
|
20230825,175200,2232477800,60000,60000,60000,60000,0
|
|
20230825,175100,2232477800,60000,60000,60000,60000,0
|
|
20230825,175000,2232477800,60000,60000,60000,60000,0
|
|
20230825,174900,2232477800,60000,60000,60000,60000,0
|
|
20230825,174800,2232477800,60000,60000,60000,60000,0
|
|
20230825,174700,2232477800,60000,60000,60000,60000,0
|
|
20230825,174600,2232477800,60000,60000,60000,60000,0
|
|
20230825,174500,2232477800,60000,60000,60000,60000,0
|
|
20230825,174400,2232477800,60000,60000,60000,60000,0
|
|
20230825,174300,2232477800,60000,60000,60000,60000,0
|
|
20230825,174200,2232477800,60000,60000,60000,60000,0
|
|
20230825,174100,2232477800,60000,60000,60000,60000,0
|
|
20230825,174000,2232477800,60000,60000,60000,60000,0
|
|
20230825,173900,2232477800,60000,60000,60000,60000,1690
|
|
20230825,173800,2232477800,60000,60000,60000,60000,0
|
|
20230825,173700,2232477800,60000,60000,60000,60000,0
|
|
20230825,173600,2232477800,60000,60000,60000,60000,0
|
|
20230825,173500,2232477800,60000,60000,60000,60000,0
|
|
20230825,173400,2232477800,60000,60000,60000,60000,0
|
|
20230825,173300,2232477800,60000,60000,60000,60000,0
|
|
20230825,173200,2232477800,60000,60000,60000,60000,0
|
|
20230825,173100,2232477800,60000,60000,60000,60000,0
|
|
20230825,173000,2232477800,60000,60000,60000,60000,0
|
|
20230825,172900,2232477800,60000,60000,60000,60000,0
|
|
20230825,172800,2232477800,60000,60000,60000,60000,0
|
|
20230825,172700,2232477800,60000,60000,60000,60000,0
|
|
20230825,172600,2232477800,60000,60000,60000,60000,0
|
|
20230825,172500,2232477800,60000,60000,60000,60000,0
|
|
20230825,172400,2232477800,60000,60000,60000,60000,0
|
|
20230825,172300,2232477800,60000,60000,60000,60000,0
|
|
20230825,172200,2232477800,60000,60000,60000,60000,0
|
|
20230825,172100,2232477800,60000,60000,60000,60000,0
|
|
20230825,172000,2232477800,60000,60000,60000,60000,0
|
|
20230825,171900,2232477800,60000,60000,60000,60000,0
|
|
20230825,171800,2232477800,60000,60000,60000,60000,0
|
|
20230825,171700,2232477800,60000,60000,60000,60000,0
|
|
20230825,171600,2232477800,60000,60000,60000,60000,0
|
|
20230825,171500,2232477800,60000,60000,60000,60000,0
|
|
20230825,171400,2232477800,60000,60000,60000,60000,0
|
|
20230825,171300,2232477800,60000,60000,60000,60000,0
|
|
20230825,171200,2232477800,60000,60000,60000,60000,0
|
|
20230825,171100,2232477800,60000,60000,60000,60000,0
|
|
20230825,171000,2232477800,60000,60000,60000,60000,0
|
|
20230825,170900,2232477800,60000,60000,60000,60000,1690
|
|
20230825,170800,2232477800,60000,60000,60000,60000,0
|
|
20230825,170700,2232477800,60000,60000,60000,60000,0
|
|
20230825,170600,2232477800,60000,60000,60000,60000,0
|
|
20230825,170500,2232477800,60000,60000,60000,60000,0
|
|
20230825,170400,2232477800,60000,60000,60000,60000,0
|
|
20230825,170300,2232477800,60000,60000,60000,60000,0
|
|
20230825,170200,2232477800,60000,60000,60000,60000,0
|
|
20230825,170100,2232477800,60000,60000,60000,60000,0
|
|
20230825,170000,2232477800,60000,60000,60000,60000,0
|
|
20230825,165900,2232477800,60000,60000,60000,60000,0
|
|
20230825,165800,2232477800,60000,60000,60000,60000,0
|
|
20230825,165700,2232477800,60000,60000,60000,60000,0
|
|
20230825,165600,2232477800,60000,60000,60000,60000,0
|
|
20230825,165500,2232477800,60000,60000,60000,60000,0
|
|
20230825,165400,2232477800,60000,60000,60000,60000,0
|
|
20230825,165300,2232477800,60000,60000,60000,60000,0
|
|
20230825,165200,2232477800,60000,60000,60000,60000,0
|
|
20230825,165100,2232477800,60000,60000,60000,60000,0
|
|
20230825,165000,2232477800,60000,60000,60000,60000,0
|
|
20230825,164900,2232477800,60000,60000,60000,60000,0
|
|
20230825,164800,2232477800,60000,60000,60000,60000,0
|
|
20230825,164700,2232477800,60000,60000,60000,60000,0
|
|
20230825,164600,2232477800,60000,60000,60000,60000,0
|
|
20230825,164500,2232477800,60000,60000,60000,60000,0
|
|
20230825,164400,2232477800,60000,60000,60000,60000,0
|
|
20230825,164300,2232477800,60000,60000,60000,60000,0
|
|
20230825,164200,2232477800,60000,60000,60000,60000,0
|
|
20230825,164100,2232477800,60000,60000,60000,60000,0
|
|
20230825,164000,2232477800,60000,60000,60000,60000,0
|
|
20230825,163900,2232477800,60000,60000,60000,60000,1690
|
|
20230825,163800,2232477800,60000,60000,60000,60000,0
|
|
20230825,163700,2232477800,60000,60000,60000,60000,0
|
|
20230825,163600,2232477800,60000,60000,60000,60000,0
|
|
20230825,163500,2232477800,60000,60000,60000,60000,0
|
|
20230825,163400,2232477800,60000,60000,60000,60000,0
|
|
20230825,163300,2232477800,60000,60000,60000,60000,0
|
|
20230825,163200,2232477800,60000,60000,60000,60000,0
|
|
20230825,163100,2232477800,60000,60000,60000,60000,0
|
|
20230825,163000,2232477800,60000,60000,60000,60000,0
|
|
20230825,162900,2232477800,60000,60000,60000,60000,0
|
|
20230825,162800,2232477800,60000,60000,60000,60000,0
|
|
20230825,162700,2232477800,60000,60000,60000,60000,0
|
|
20230825,162600,2232477800,60000,60000,60000,60000,0
|
|
20230825,162500,2232477800,60000,60000,60000,60000,0
|
|
20230825,162400,2232477800,60000,60000,60000,60000,0
|
|
20230825,162300,2232477800,60000,60000,60000,60000,0
|
|
20230825,162200,2232477800,60000,60000,60000,60000,0
|
|
20230825,162100,2232477800,60000,60000,60000,60000,0
|
|
20230825,162000,2232477800,60000,60000,60000,60000,0
|
|
20230825,161900,2232477800,60000,60000,60000,60000,0
|
|
20230825,161800,2232477800,60000,60000,60000,60000,0
|
|
20230825,161700,2232477800,60000,60000,60000,60000,0
|
|
20230825,161600,2232477800,60000,60000,60000,60000,0
|
|
20230825,161500,2232477800,60000,60000,60000,60000,0
|
|
20230825,161400,2232477800,60000,60000,60000,60000,0
|
|
20230825,161300,2232477800,60000,60000,60000,60000,0
|
|
20230825,161200,2232477800,60000,60000,60000,60000,0
|
|
20230825,161100,2232477800,60000,60000,60000,60000,0
|
|
20230825,161000,2232477800,60000,60000,60000,60000,0
|
|
20230825,160900,2232477800,60000,60000,60000,60000,1690
|
|
20230825,160800,2232477800,60000,60000,60000,60000,0
|
|
20230825,160700,2232477800,60000,60000,60000,60000,0
|
|
20230825,160600,2232477800,60000,60000,60000,60000,0
|
|
20230825,160500,2232477800,60000,60000,60000,60000,0
|
|
20230825,160400,2232477800,60000,60000,60000,60000,0
|
|
20230825,160300,2232477800,60000,60000,60000,60000,0
|
|
20230825,160200,2232477800,60000,60000,60000,60000,0
|
|
20230825,160100,2232477800,60000,60000,60000,60000,0
|
|
20230825,160000,2232477800,60000,60000,60000,60000,0
|
|
20230825,155900,2232477800,60000,60000,60000,60000,0
|
|
20230825,155800,2232477800,60000,60000,60000,60000,0
|
|
20230825,155700,2232477800,60000,60000,60000,60000,0
|
|
20230825,155600,2232477800,60000,60000,60000,60000,0
|
|
20230825,155500,2232477800,60000,60000,60000,60000,0
|
|
20230825,155400,2232477800,60000,60000,60000,60000,0
|
|
20230825,155300,2232477800,60000,60000,60000,60000,0
|
|
20230825,155200,2232477800,60000,60000,60000,60000,0
|
|
20230825,155100,2232477800,60000,60000,60000,60000,0
|
|
20230825,155000,2232477800,60000,60000,60000,60000,0
|
|
20230825,154900,2232477800,60000,60000,60000,60000,0
|
|
20230825,154800,2232477800,60000,60000,60000,60000,0
|
|
20230825,154700,2232477800,60000,60000,60000,60000,0
|
|
20230825,154600,2232477800,60000,60000,60000,60000,0
|
|
20230825,154500,2232477800,60000,60000,60000,60000,0
|
|
20230825,154400,2232477800,60000,60000,60000,60000,0
|
|
20230825,154300,2232477800,60000,60000,60000,60000,0
|
|
20230825,154200,2232477800,60000,60000,60000,60000,0
|
|
20230825,154100,2232477800,60000,60000,60000,60000,0
|
|
20230825,154000,2232477800,60000,60000,60000,60000,0
|
|
20230825,153900,2232477800,60000,60000,60000,60000,1690
|
|
20230825,153800,2232477800,60000,60000,60000,60000,0
|
|
20230825,153700,2232477800,60000,60000,60000,60000,0
|
|
20230825,153600,2232477800,60000,60000,60000,60000,0
|
|
20230825,153500,2232477800,60000,60000,60000,60000,0
|
|
20230825,153400,2232477800,60000,60000,60000,60000,0
|
|
20230825,153300,2232477800,60000,60000,60000,60000,0
|
|
20230825,153200,2232477800,60000,60000,60000,60000,0
|
|
20230825,153100,2232477800,60000,60000,60000,60000,0
|
|
20230825,153000,2232477800,60000,60000,60000,60000,1690
|
|
20230825,152900,2131077800,60000,60000,60000,60000,0
|
|
20230825,152800,2131077800,60000,60000,60000,60000,0
|
|
20230825,152700,2131077800,60000,60000,60000,60000,0
|
|
20230825,152600,2131077800,60000,60000,60000,60000,0
|
|
20230825,152500,2131077800,60000,60000,60000,60000,0
|
|
20230825,152400,2131077800,60000,60000,60000,60000,0
|
|
20230825,152300,2131077800,60000,60000,60000,60000,0
|
|
20230825,152200,2131077800,60000,60000,60000,60000,0
|
|
20230825,152100,2131077800,60000,60000,60000,60000,0
|
|
20230825,152000,2131077800,60000,60000,60000,60000,0
|
|
20230825,151900,2131077800,60000,60000,60000,59900,88
|
|
20230825,151800,2125798400,60000,59900,60000,59900,452
|
|
20230825,151700,2098679900,60000,60000,60000,59900,68
|
|
20230825,151600,2094603800,59900,60000,60000,59900,37
|
|
20230825,151500,2092384400,59900,59900,60000,59900,230
|
|
20230825,151400,2078588300,60000,60000,60000,59900,282
|
|
20230825,151300,2061670300,60000,60000,60000,59900,154
|
|
20230825,151200,2052437700,60000,60000,60000,59900,36
|
|
20230825,151100,2050279300,59900,60000,60000,59900,94
|
|
20230825,151000,2044646000,60000,60000,60000,59900,98
|
|
20230825,150900,2038771900,60000,59900,60000,59900,34
|
|
20230825,150800,2036733700,59900,60000,60000,59900,57
|
|
20230825,150700,2033317800,60000,60000,60000,59900,35
|
|
20230825,150600,2031219500,59900,60000,60000,59900,40
|
|
20230825,150500,2028821800,60000,60000,60000,59900,91
|
|
20230825,150400,2023369200,60000,60000,60000,59900,33
|
|
20230825,150300,2021390700,59900,60000,60000,59900,46
|
|
20230825,150200,2018632900,60000,59900,60000,59900,37
|
|
20230825,150100,2016415000,60000,59900,60000,59900,24
|
|
20230825,150000,2014977200,59900,59900,60000,59900,49
|
|
20230825,145900,2012042000,60000,60000,60000,59900,396
|
|
20230825,145800,1988282400,60000,60100,60100,60000,109
|
|
20230825,145700,1981737500,60000,60000,60100,60000,63
|
|
20230825,145600,1977957100,60000,60100,60100,60000,94
|
|
20230825,145500,1972313200,60000,60000,60100,60000,88
|
|
20230825,145400,1967029700,60000,60000,60100,60000,98
|
|
20230825,145300,1961145800,60000,60000,60100,60000,139
|
|
20230825,145200,1952801900,60000,59900,60000,59900,468
|
|
20230825,145100,1924723500,59900,60000,60000,59900,95
|
|
20230825,145000,1919029300,59900,59900,60000,59900,128
|
|
20230825,144900,1911361000,59900,59900,60000,59900,198
|
|
20230825,144800,1899486800,59900,60000,60100,59900,1008
|
|
20230825,144700,1839008800,60000,60100,60100,60000,50
|
|
20230825,144600,1836004700,60100,60100,60100,60000,67
|
|
20230825,144500,1831979900,60000,60100,60100,60000,120
|
|
20230825,144400,1824771800,60100,60100,60100,60100,44
|
|
20230825,144300,1822127400,60100,60100,60100,60000,21
|
|
20230825,144200,1820866300,60100,60100,60100,60100,39
|
|
20230825,144100,1818522400,60100,60100,60100,60100,45
|
|
20230825,144000,1815817900,60100,59900,60100,59900,204
|
|
20230825,143900,1803575900,60000,59900,60000,59900,350
|
|
20230825,143800,1782608700,59900,59900,59900,59900,260
|
|
20230825,143700,1767034700,59900,59900,59900,59800,58
|
|
20230825,143600,1763562400,59900,59900,59900,59900,5
|
|
20230825,143500,1763262900,59900,59900,59900,59900,47
|
|
20230825,143400,1760447600,59900,59900,59900,59900,71
|
|
20230825,143300,1756194700,59900,59900,59900,59800,88
|
|
20230825,143200,1750925400,59900,59900,59900,59900,62
|
|
20230825,143100,1747211600,59900,59900,59900,59900,44
|
|
20230825,143000,1744576000,59900,59900,59900,59900,41
|
|
20230825,142900,1742120100,59800,59900,59900,59800,10
|
|
20230825,142800,1741521600,59900,59800,59900,59800,62
|
|
20230825,142700,1737808400,59900,59900,59900,59900,292
|
|
20230825,142600,1720317600,59900,60000,60000,59900,119
|
|
20230825,142500,1713184900,60000,59900,60000,59900,244
|
|
20230825,142400,1698565400,60000,60000,60000,60000,50
|
|
20230825,142300,1695565400,59900,60000,60000,59900,44
|
|
20230825,142200,1692925900,60000,60000,60000,59900,44
|
|
20230825,142100,1690286400,60000,60000,60000,60000,35
|
|
20230825,142000,1688186400,60000,59900,60000,59900,63
|
|
20230825,141900,1684408800,60000,59900,60000,59900,51
|
|
20230825,141800,1681349200,60000,60000,60000,60000,39
|
|
20230825,141700,1679009200,59900,60000,60000,59900,40
|
|
20230825,141600,1676609700,60000,60000,60000,60000,48
|
|
20230825,141500,1673729700,59900,60000,60000,59900,15
|
|
20230825,141400,1672830100,60000,60000,60000,59900,44
|
|
20230825,141300,1670190600,60000,59900,60000,59900,70
|
|
20230825,141200,1665994100,60000,60000,60000,59900,52
|
|
20230825,141100,1662874500,60000,59900,60000,59900,45
|
|
20230825,141000,1660175000,60000,59900,60000,59900,106
|
|
20230825,140900,1653817100,59900,59900,60000,59900,471
|
|
20230825,140800,1625602100,59900,59800,59900,59800,16
|
|
20230825,140700,1624644100,59900,59800,59900,59800,58
|
|
20230825,140600,1621171800,59800,59800,59900,59800,183
|
|
20230825,140500,1610213700,59900,59900,59900,59800,62
|
|
20230825,140400,1606500500,59900,60000,60000,59800,594
|
|
20230825,140300,1570916700,60100,60000,60100,60000,11
|
|
20230825,140200,1570256300,60000,60100,60100,60000,54
|
|
20230825,140100,1567012400,60000,60100,60100,60000,121
|
|
20230825,140000,1559751900,60100,60100,60100,60000,112
|
|
20230825,135900,1553028300,60100,60000,60100,60000,261
|
|
20230825,135800,1537362900,60000,59900,60000,59900,124
|
|
20230825,135700,1529926600,59900,60000,60000,59900,200
|
|
20230825,135600,1517938600,60000,60000,60000,60000,38
|
|
20230825,135500,1515658600,60000,60000,60000,59900,64
|
|
20230825,135400,1511818800,60000,60000,60000,60000,32
|
|
20230825,135300,1509898800,60000,60000,60000,59900,73
|
|
20230825,135200,1505520700,60000,60000,60000,60000,75
|
|
20230825,135100,1501020700,60000,60000,60000,60000,40
|
|
20230825,135000,1498620700,60000,60000,60000,60000,40
|
|
20230825,134900,1496220700,60000,60000,60000,60000,68
|
|
20230825,134800,1492140700,60000,60000,60000,60000,14
|
|
20230825,134700,1491300700,60000,60000,60000,60000,15
|
|
20230825,134600,1490400700,60000,59900,60000,59900,946
|
|
20230825,134500,1433695500,59900,59900,59900,59900,0
|
|
20230825,134400,1433695500,59900,59900,59900,59900,0
|
|
20230825,134300,1433695500,59900,59900,59900,59900,0
|
|
20230825,134200,1433695500,59900,59900,59900,59900,38
|
|
20230825,134100,1431419300,59800,59800,59800,59800,71
|
|
20230825,134000,1427173500,59700,59800,59800,59700,165
|
|
20230825,133900,1417308700,59800,59800,59800,59800,0
|
|
20230825,133800,1417308700,59800,59800,59800,59800,38
|
|
20230825,133700,1415036300,59700,59700,59700,59700,0
|
|
20230825,133600,1415036300,59700,59700,59700,59700,0
|
|
20230825,133500,1415036300,59700,59700,59700,59700,0
|
|
20230825,133400,1415036300,59700,59700,59700,59700,19
|
|
20230825,133300,1413902000,59800,59800,59800,59800,0
|
|
20230825,133200,1413902000,59800,59700,59800,59700,806
|
|
20230825,133100,1365703300,59700,59700,59700,59700,0
|
|
20230825,133000,1365703300,59700,59700,59700,59700,0
|
|
20230825,132900,1365703300,59700,59800,59800,59700,4
|
|
20230825,132800,1365464400,59700,59900,59900,59700,1229
|
|
20230825,132700,1291993500,59800,59800,59800,59800,20
|
|
20230825,132600,1290797500,59900,59900,59900,59900,0
|
|
20230825,132500,1290797500,59900,59900,59900,59900,23
|
|
20230825,132400,1289419800,59900,59900,59900,59900,2
|
|
20230825,132300,1289300000,59900,59900,59900,59900,1
|
|
20230825,132200,1289240100,59800,59800,59800,59800,0
|
|
20230825,132100,1289240100,59800,59800,59800,59800,0
|
|
20230825,132000,1289240100,59800,59900,59900,59800,26
|
|
20230825,131900,1287684600,59900,59900,59900,59900,0
|
|
20230825,131800,1287684600,59900,59900,59900,59900,20
|
|
20230825,131700,1286486600,59900,59900,59900,59900,5
|
|
20230825,131600,1286187100,59900,59900,59900,59900,7
|
|
20230825,131500,1285767800,59900,59900,59900,59900,20
|
|
20230825,131400,1284569800,59800,59800,59800,59800,22
|
|
20230825,131300,1283254200,59900,59900,59900,59900,7
|
|
20230825,131200,1282834900,59800,59800,59800,59800,0
|
|
20230825,131100,1282834900,59800,59800,59800,59800,2
|
|
20230825,131000,1282715300,59900,59800,59900,59800,35
|
|
20230825,130900,1280619700,59800,59800,59800,59800,0
|
|
20230825,130800,1280619700,59800,59800,59800,59800,1
|
|
20230825,130700,1280559900,59800,59800,59800,59800,19
|
|
20230825,130600,1279423700,59900,59900,59900,59900,0
|
|
20230825,130500,1279423700,59900,59900,59900,59900,2
|
|
20230825,130400,1279303900,59900,59900,59900,59900,41
|
|
20230825,130300,1276848000,59900,59900,59900,59900,5
|
|
20230825,130200,1276548500,59900,59900,59900,59900,0
|
|
20230825,130100,1276548500,59900,59900,59900,59900,0
|
|
20230825,130000,1276548500,59900,59800,59900,59800,21
|
|
20230825,125900,1275292500,59800,59800,59800,59800,1
|
|
20230825,125800,1275232700,59800,59800,59800,59800,178
|
|
20230825,125700,1264588300,59900,59900,59900,59900,7
|
|
20230825,125600,1264169000,59800,59800,59800,59800,10
|
|
20230825,125500,1263571000,59800,59800,59800,59800,0
|
|
20230825,125400,1263571000,59800,59900,59900,59800,20
|
|
20230825,125300,1262374900,59900,59800,59900,59800,470
|
|
20230825,125200,1234267500,59800,59800,59800,59800,0
|
|
20230825,125100,1234267500,59800,59800,59800,59800,18
|
|
20230825,125000,1233191100,59800,59800,59800,59800,2
|
|
20230825,124900,1233071500,59700,59700,59700,59700,50
|
|
20230825,124800,1230086500,59700,59700,59700,59700,0
|
|
20230825,124700,1230086500,59700,59800,59800,59700,26
|
|
20230825,124600,1228533600,59800,59800,59800,59800,0
|
|
20230825,124500,1228533600,59800,59800,59800,59800,3
|
|
20230825,124400,1228354200,59800,59800,59800,59800,0
|
|
20230825,124300,1228354200,59800,59800,59800,59800,0
|
|
20230825,124200,1228354200,59800,59800,59800,59800,11
|
|
20230825,124100,1227696400,59800,59800,59800,59800,57
|
|
20230825,124000,1224287800,59800,59900,59900,59800,3
|
|
20230825,123900,1224108200,59900,59900,59900,59900,0
|
|
20230825,123800,1224108200,59900,59900,59900,59800,10
|
|
20230825,123700,1223509400,59900,59900,59900,59800,11
|
|
20230825,123600,1222850600,59900,59900,59900,59900,116
|
|
20230825,123500,1215902200,59900,59900,59900,59900,0
|
|
20230825,123400,1215902200,59900,59900,59900,59900,19
|
|
20230825,123300,1214764100,59900,59900,59900,59900,36
|
|
20230825,123200,1212607700,59900,59800,59900,59800,467
|
|
20230825,123100,1184662400,59800,59800,59800,59800,0
|
|
20230825,123000,1184662400,59800,59700,59800,59700,22
|
|
20230825,122900,1183348700,59800,59800,59800,59800,7
|
|
20230825,122800,1182930100,59700,59700,59700,59700,0
|
|
20230825,122700,1182930100,59700,59800,59800,59700,26
|
|
20230825,122600,1181377200,59800,59800,59800,59800,0
|
|
20230825,122500,1181377200,59800,59800,59800,59800,7
|
|
20230825,122400,1180958600,59700,59700,59700,59700,0
|
|
20230825,122300,1180958600,59700,59700,59700,59700,3
|
|
20230825,122200,1180779500,59700,59700,59700,59700,0
|
|
20230825,122100,1180779500,59700,59700,59700,59700,19
|
|
20230825,122000,1179645200,59700,59700,59700,59700,17
|
|
20230825,121900,1178630300,59800,59800,59800,59800,0
|
|
20230825,121800,1178630300,59800,59800,59800,59800,15
|
|
20230825,121700,1177733300,59700,59700,59700,59700,0
|
|
20230825,121600,1177733300,59700,59700,59700,59700,0
|
|
20230825,121500,1177733300,59700,59900,59900,59700,13
|
|
20230825,121400,1176956000,59700,59700,59700,59700,19
|
|
20230825,121300,1175821700,59700,59700,59700,59700,0
|
|
20230825,121200,1175821700,59700,59700,59700,59700,0
|
|
20230825,121100,1175821700,59700,59900,59900,59700,44
|
|
20230825,121000,1173189500,59900,59900,59900,59800,166
|
|
20230825,120900,1163262500,60000,59800,60000,59800,310
|
|
20230825,120800,1144724300,59800,59700,59800,59700,40
|
|
20230825,120700,1142334200,59800,59800,59800,59800,0
|
|
20230825,120600,1142334200,59800,59800,59800,59800,1
|
|
20230825,120500,1142274400,59700,59700,59700,59700,0
|
|
20230825,120400,1142274400,59700,59700,59700,59700,0
|
|
20230825,120300,1142274400,59700,59700,59700,59700,0
|
|
20230825,120200,1142274400,59700,59700,59700,59700,32
|
|
20230825,120100,1140364000,59700,59700,59700,59700,19
|
|
20230825,120000,1139229700,59800,59800,59800,59800,7
|
|
20230825,115900,1138811100,59700,59700,59700,59700,0
|
|
20230825,115800,1138811100,59700,59700,59700,59700,8
|
|
20230825,115700,1138333500,59800,59700,59800,59700,9
|
|
20230825,115600,1137795500,59700,59700,59700,59700,0
|
|
20230825,115500,1137795500,59700,59700,59700,59700,2
|
|
20230825,115400,1137676100,59700,59800,59800,59700,22
|
|
20230825,115300,1136362500,59800,59700,59800,59700,10
|
|
20230825,115200,1135764600,59700,59700,59700,59700,0
|
|
20230825,115100,1135764600,59700,59700,59800,59700,362
|
|
20230825,115000,1114151800,59600,59600,59600,59600,2
|
|
20230825,114900,1114032600,59600,59700,59700,59600,9
|
|
20230825,114800,1113495400,59600,59600,59600,59600,21
|
|
20230825,114700,1112243800,59600,59600,59600,59600,0
|
|
20230825,114600,1112243800,59600,59700,59700,59600,9
|
|
20230825,114500,1111706600,59600,59600,59600,59600,0
|
|
20230825,114400,1111706600,59600,59600,59600,59600,1
|
|
20230825,114300,1111647000,59700,59700,59700,59700,1
|
|
20230825,114200,1111587300,59600,59700,59700,59600,8
|
|
20230825,114100,1111109800,59600,59600,59600,59600,19
|
|
20230825,114000,1109977400,59600,59600,59600,59600,13
|
|
20230825,113900,1109202600,59600,59600,59600,59600,2
|
|
20230825,113800,1109083400,59700,59700,59700,59700,8
|
|
20230825,113700,1108605800,59600,59600,59600,59600,2
|
|
20230825,113600,1108486600,59700,59700,59700,59700,6
|
|
20230825,113500,1108128400,59600,59600,59600,59600,20
|
|
20230825,113400,1106936400,59600,59600,59600,59600,0
|
|
20230825,113300,1106936400,59600,59600,59600,59600,1
|
|
20230825,113200,1106876800,59600,59600,59600,59600,1
|
|
20230825,113100,1106817200,59600,59600,59600,59600,4
|
|
20230825,113000,1106578800,59600,59600,59600,59600,1
|
|
20230825,112900,1106519200,59700,59700,59700,59700,0
|
|
20230825,112800,1106519200,59700,59700,59700,59600,271
|
|
20230825,112700,1090342800,59700,59700,59700,59700,0
|
|
20230825,112600,1090342800,59700,59700,59700,59700,2
|
|
20230825,112500,1090223400,59700,59700,59700,59700,1
|
|
20230825,112400,1090163700,59700,59700,59700,59700,2
|
|
20230825,112300,1090044300,59700,59700,59700,59700,5
|
|
20230825,112200,1089745800,59700,59700,59700,59700,0
|
|
20230825,112100,1089745800,59700,59600,59700,59600,475
|
|
20230825,112000,1061399500,59600,59600,59600,59600,0
|
|
20230825,111900,1061399500,59600,59600,59600,59600,1
|
|
20230825,111800,1061339900,59600,59600,59600,59600,5
|
|
20230825,111700,1061041900,59700,59600,59700,59600,2
|
|
20230825,111600,1060922600,59600,59600,59600,59600,24
|
|
20230825,111500,1059492200,59700,59700,59700,59600,182
|
|
20230825,111400,1048643600,59700,59700,59700,59700,1
|
|
20230825,111300,1048583900,59700,59700,59700,59700,1172
|
|
20230825,111200,978615500,59800,59800,59800,59700,351
|
|
20230825,111100,957630300,59800,59800,59800,59800,35
|
|
20230825,111000,955537300,59800,59800,59800,59800,10
|
|
20230825,110900,954939300,59900,60100,60100,59800,1356
|
|
20230825,110800,873745200,60000,60000,60000,59900,439
|
|
20230825,110700,847407200,60100,59900,61000,59900,2645
|
|
20230825,110600,687664100,59900,59900,59900,59900,0
|
|
20230825,110500,687664100,59900,59900,59900,59800,77
|
|
20230825,110400,683052000,59900,59900,59900,59900,33
|
|
20230825,110300,681075300,59900,59800,59900,59800,9
|
|
20230825,110200,680536300,59800,59800,59800,59800,1
|
|
20230825,110100,680476500,59800,60000,60000,59800,30
|
|
20230825,110000,678680400,60000,59900,60000,59900,357
|
|
20230825,105900,657269700,59800,59800,59800,59800,1
|
|
20230825,105800,657209900,59900,59800,59900,59800,2
|
|
20230825,105700,657090200,59900,59800,59900,59800,115
|
|
20230825,105600,650213000,59700,59700,59700,59600,650
|
|
20230825,105500,611408100,59600,59600,59600,59600,20
|
|
20230825,105400,610216100,59600,59600,59600,59600,2
|
|
20230825,105300,610096900,59700,59700,59700,59700,6
|
|
20230825,105200,609738700,59600,59600,59700,59600,237
|
|
20230825,105100,595612200,59600,59500,59600,59500,9
|
|
20230825,105000,595075900,59500,59500,59500,59500,175
|
|
20230825,104900,584663400,59500,59500,59500,59500,1
|
|
20230825,104800,584603900,59500,59500,59500,59500,19
|
|
20230825,104700,583473400,59600,59500,59600,59500,3
|
|
20230825,104600,583294700,59500,59500,59500,59500,0
|
|
20230825,104500,583294700,59500,59500,59500,59500,13
|
|
20230825,104400,582521200,59500,59500,59500,59500,0
|
|
20230825,104300,582521200,59500,59500,59500,59500,53
|
|
20230825,104200,579367700,59500,59500,59500,59400,80
|
|
20230825,104100,574609600,59500,59400,59500,59400,45
|
|
20230825,104000,571932800,59500,59400,59500,59400,238
|
|
20230825,103900,557771900,59400,59400,59400,59400,0
|
|
20230825,103800,557771900,59400,59500,59500,59400,53
|
|
20230825,103700,554620700,59500,59500,59500,59500,78
|
|
20230825,103600,549979700,59500,59600,59600,59500,2
|
|
20230825,103500,549860600,59500,59500,59500,59500,20
|
|
20230825,103400,548670600,59500,59600,59600,59500,88
|
|
20230825,103300,543432900,59500,59500,59500,59500,59
|
|
20230825,103200,539922400,59700,59600,59700,59600,201
|
|
20230825,103100,527941900,59600,59600,59600,59600,2
|
|
20230825,103000,527822700,59600,59600,59600,59600,2
|
|
20230825,102900,527703500,59500,59500,59500,59500,0
|
|
20230825,102800,527703500,59500,59600,59700,59500,86
|
|
20230825,102700,522579100,59500,59400,59600,59400,186
|
|
20230825,102600,511507300,59500,59500,59500,59500,80
|
|
20230825,102500,506747300,59500,59500,59500,59500,0
|
|
20230825,102400,506747300,59500,59500,59500,59500,28
|
|
20230825,102300,505081300,59600,59600,59600,59600,122
|
|
20230825,102200,497810100,59600,59600,59600,59600,122
|
|
20230825,102100,490538900,59500,59500,59500,59500,0
|
|
20230825,102000,490538900,59500,59500,59500,59500,2
|
|
20230825,101900,490419900,59500,59500,59500,59500,0
|
|
20230825,101800,490419900,59500,59500,59500,59500,3
|
|
20230825,101700,490241400,59500,59600,59600,59500,86
|
|
20230825,101600,485123800,59500,59500,59500,59500,0
|
|
20230825,101500,485123800,59500,59600,59700,59500,32
|
|
20230825,101400,483217600,59600,59600,59600,59600,72
|
|
20230825,101300,478926400,59500,59500,59500,59500,7
|
|
20230825,101200,478509900,59500,59500,59500,59500,28
|
|
20230825,101100,476843900,59500,59400,59600,59400,46
|
|
20230825,101000,474108700,59400,59400,59500,59400,32
|
|
20230825,100900,472206500,59400,59400,59400,59400,19
|
|
20230825,100800,471077900,59400,59500,59500,59400,12
|
|
20230825,100700,470365000,59500,59500,59500,59500,0
|
|
20230825,100600,470365000,59500,59400,59500,59400,109
|
|
20230825,100500,463879600,59500,59500,59500,59500,5
|
|
20230825,100400,463582100,59400,59400,59400,59400,4
|
|
20230825,100300,463344500,59400,59400,59400,59400,195
|
|
20230825,100200,451761500,59300,59400,59400,59300,106
|
|
20230825,100100,445467200,59600,59500,59600,59500,2
|
|
20230825,100000,445348100,59500,59600,59600,59500,58
|
|
20230825,095900,441896800,59500,59500,59500,59500,36
|
|
20230825,095800,439754800,59500,59500,59500,59500,10
|
|
20230825,095700,439159800,59500,59500,59500,59500,46
|
|
20230825,095600,436422800,59500,59500,59500,59500,5
|
|
20230825,095500,436125300,59500,59500,59500,59500,20
|
|
20230825,095400,434935300,59600,59500,59600,59400,72
|
|
20230825,095300,430652100,59600,59600,59600,59600,1
|
|
20230825,095200,430592500,59600,59500,59600,59500,27
|
|
20230825,095100,428983700,59600,59600,59600,59600,27
|
|
20230825,095000,427374500,59600,59500,59600,59500,13
|
|
20230825,094900,426600900,59500,59500,59500,59500,39
|
|
20230825,094800,424280400,59500,59500,59500,59500,4
|
|
20230825,094700,424042400,59500,59500,59500,59500,39
|
|
20230825,094600,421721900,59500,59500,59700,59500,295
|
|
20230825,094500,404158500,59400,59400,59500,59400,157
|
|
20230825,094400,394832400,59500,59500,59500,59500,0
|
|
20230825,094300,394832400,59500,59400,59500,59300,264
|
|
20230825,094200,379150200,59400,59300,59400,59300,41
|
|
20230825,094100,376717800,59400,59200,59400,59200,340
|
|
20230825,094000,356555600,59200,59200,59200,59200,13
|
|
20230825,093900,355786000,59200,59200,59200,59200,2
|
|
20230825,093800,355667600,59300,59300,59300,59300,2
|
|
20230825,093700,355549000,59200,59200,59200,59200,1
|
|
20230825,093600,355489800,59200,59200,59200,59200,39
|
|
20230825,093500,353181000,59300,59300,59300,59300,26
|
|
20230825,093400,351639200,59300,59300,59300,59300,91
|
|
20230825,093300,346242900,59300,59300,59300,59300,153
|
|
20230825,093200,337170000,59300,59300,59300,59300,3
|
|
20230825,093100,336992100,59300,59300,59300,59300,5
|
|
20230825,093000,336695600,59300,59300,59400,59300,22
|
|
20230825,092900,335390900,59300,59300,59400,59300,91
|
|
20230825,092800,329994500,59400,59400,59400,59400,1
|
|
20230825,092700,329935100,59300,59300,59400,59300,47
|
|
20230825,092600,327146700,59300,59300,59300,59300,62
|
|
20230825,092500,323470100,59200,59300,59300,59200,2
|
|
20230825,092400,323351600,59200,59200,59200,59200,114
|
|
20230825,092300,316602800,59100,59100,59100,59100,1
|
|
20230825,092200,316543700,59100,59100,59100,59100,94
|
|
20230825,092100,310988300,59100,59200,59200,59100,79
|
|
20230825,092000,306311700,59200,59100,59300,59100,140
|
|
20230825,091900,298023000,59000,59000,59000,59000,3
|
|
20230825,091800,297846000,59200,59100,59200,59000,479
|
|
20230825,091700,269537600,59100,59100,59100,59100,5
|
|
20230825,091600,269242100,59100,59200,59200,59100,9
|
|
20230825,091500,268709400,59200,59300,59300,59200,104
|
|
20230825,091400,262552400,59300,59300,59300,59200,21
|
|
20230825,091300,261307200,59300,59100,59300,59100,766
|
|
20230825,091200,216031500,59100,59000,59100,59000,300
|
|
20230825,091100,198323500,59000,59000,59000,59000,17
|
|
20230825,091000,197320500,59000,59200,59200,59000,137
|
|
20230825,090900,189223600,59200,59200,59200,59200,458
|
|
20230825,090800,162110000,59200,59200,59200,59200,33
|
|
20230825,090700,160156400,59200,59200,59200,59200,1
|
|
20230825,090600,160097200,59200,59300,59300,59200,62
|
|
20230825,090500,156426600,59300,59100,59300,59100,9
|
|
20230825,090400,155893100,59100,59100,59100,59100,53
|
|
20230825,090300,152760800,59100,58800,59100,58800,417
|
|
20230825,090200,128205700,58800,59200,59200,58700,1490
|
|
20230825,090100,40353600,59200,59300,59300,59200,194
|
|
20230825,090000,28865900,59100,59300,59300,59100,487
|