584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184100,625659200,25650,25650,25650,25650,250
|
|
20230818,184000,625659200,25650,25650,25650,25650,0
|
|
20230818,183900,625659200,25650,25650,25650,25650,0
|
|
20230818,183800,625659200,25650,25650,25650,25650,0
|
|
20230818,183700,625659200,25650,25650,25650,25650,0
|
|
20230818,183600,625659200,25650,25650,25650,25650,0
|
|
20230818,183500,625659200,25650,25650,25650,25650,0
|
|
20230818,183400,625659200,25650,25650,25650,25650,0
|
|
20230818,183300,625659200,25650,25650,25650,25650,0
|
|
20230818,183200,625659200,25650,25650,25650,25650,0
|
|
20230818,183100,625659200,25650,25650,25650,25650,0
|
|
20230818,183000,625659200,25650,25650,25650,25650,0
|
|
20230818,182900,625659200,25650,25650,25650,25650,0
|
|
20230818,182800,625659200,25650,25650,25650,25650,0
|
|
20230818,182700,625659200,25650,25650,25650,25650,0
|
|
20230818,182600,625659200,25650,25650,25650,25650,0
|
|
20230818,182500,625659200,25650,25650,25650,25650,0
|
|
20230818,182400,625659200,25650,25650,25650,25650,0
|
|
20230818,182300,625659200,25650,25650,25650,25650,0
|
|
20230818,182200,625659200,25650,25650,25650,25650,0
|
|
20230818,182100,625659200,25650,25650,25650,25650,0
|
|
20230818,182000,625659200,25650,25650,25650,25650,0
|
|
20230818,181900,625659200,25650,25650,25650,25650,0
|
|
20230818,181800,625659200,25650,25650,25650,25650,0
|
|
20230818,181700,625659200,25650,25650,25650,25650,0
|
|
20230818,181600,625659200,25650,25650,25650,25650,0
|
|
20230818,181500,625659200,25650,25650,25650,25650,0
|
|
20230818,181400,625659200,25650,25650,25650,25650,0
|
|
20230818,181300,625659200,25650,25650,25650,25650,0
|
|
20230818,181200,625659200,25650,25650,25650,25650,0
|
|
20230818,181100,625659200,25650,25650,25650,25650,250
|
|
20230818,181000,625659200,25650,25650,25650,25650,0
|
|
20230818,180900,625659200,25650,25650,25650,25650,0
|
|
20230818,180800,625659200,25650,25650,25650,25650,0
|
|
20230818,180700,625659200,25650,25650,25650,25650,0
|
|
20230818,180600,625659200,25650,25650,25650,25650,0
|
|
20230818,180500,625659200,25650,25650,25650,25650,0
|
|
20230818,180400,625659200,25650,25650,25650,25650,0
|
|
20230818,180300,625659200,25650,25650,25650,25650,0
|
|
20230818,180200,625659200,25650,25650,25650,25650,0
|
|
20230818,180100,625659200,25650,25650,25650,25650,0
|
|
20230818,180000,625659200,25650,25650,25650,25650,0
|
|
20230818,175900,625659200,25650,25650,25650,25650,0
|
|
20230818,175800,625659200,25650,25650,25650,25650,0
|
|
20230818,175700,625659200,25650,25650,25650,25650,0
|
|
20230818,175600,625659200,25650,25650,25650,25650,0
|
|
20230818,175500,625659200,25650,25650,25650,25650,0
|
|
20230818,175400,625659200,25650,25650,25650,25650,0
|
|
20230818,175300,625659200,25650,25650,25650,25650,0
|
|
20230818,175200,625659200,25650,25650,25650,25650,0
|
|
20230818,175100,625659200,25650,25650,25650,25650,0
|
|
20230818,175000,625659200,25650,25650,25650,25650,0
|
|
20230818,174900,625659200,25650,25650,25650,25650,0
|
|
20230818,174800,625659200,25650,25650,25650,25650,0
|
|
20230818,174700,625659200,25650,25650,25650,25650,0
|
|
20230818,174600,625659200,25650,25650,25650,25650,0
|
|
20230818,174500,625659200,25650,25650,25650,25650,0
|
|
20230818,174400,625659200,25650,25650,25650,25650,0
|
|
20230818,174300,625659200,25650,25650,25650,25650,0
|
|
20230818,174200,625659200,25650,25650,25650,25650,0
|
|
20230818,174100,625659200,25650,25650,25650,25650,250
|
|
20230818,174000,625659200,25650,25650,25650,25650,0
|
|
20230818,173900,625659200,25650,25650,25650,25650,0
|
|
20230818,173800,625659200,25650,25650,25650,25650,0
|
|
20230818,173700,625659200,25650,25650,25650,25650,0
|
|
20230818,173600,625659200,25650,25650,25650,25650,0
|
|
20230818,173500,625659200,25650,25650,25650,25650,0
|
|
20230818,173400,625659200,25650,25650,25650,25650,0
|
|
20230818,173300,625659200,25650,25650,25650,25650,0
|
|
20230818,173200,625659200,25650,25650,25650,25650,0
|
|
20230818,173100,625659200,25650,25650,25650,25650,0
|
|
20230818,173000,625659200,25650,25650,25650,25650,0
|
|
20230818,172900,625659200,25650,25650,25650,25650,0
|
|
20230818,172800,625659200,25650,25650,25650,25650,0
|
|
20230818,172700,625659200,25650,25650,25650,25650,0
|
|
20230818,172600,625659200,25650,25650,25650,25650,0
|
|
20230818,172500,625659200,25650,25650,25650,25650,0
|
|
20230818,172400,625659200,25650,25650,25650,25650,0
|
|
20230818,172300,625659200,25650,25650,25650,25650,0
|
|
20230818,172200,625659200,25650,25650,25650,25650,0
|
|
20230818,172100,625659200,25650,25650,25650,25650,0
|
|
20230818,172000,625659200,25650,25650,25650,25650,0
|
|
20230818,171900,625659200,25650,25650,25650,25650,0
|
|
20230818,171800,625659200,25650,25650,25650,25650,0
|
|
20230818,171700,625659200,25650,25650,25650,25650,0
|
|
20230818,171600,625659200,25650,25650,25650,25650,0
|
|
20230818,171500,625659200,25650,25650,25650,25650,0
|
|
20230818,171400,625659200,25650,25650,25650,25650,0
|
|
20230818,171300,625659200,25650,25650,25650,25650,0
|
|
20230818,171200,625659200,25650,25650,25650,25650,0
|
|
20230818,171100,625659200,25650,25650,25650,25650,250
|
|
20230818,171000,625659200,25650,25650,25650,25650,0
|
|
20230818,170900,625659200,25650,25650,25650,25650,0
|
|
20230818,170800,625659200,25650,25650,25650,25650,0
|
|
20230818,170700,625659200,25650,25650,25650,25650,0
|
|
20230818,170600,625659200,25650,25650,25650,25650,0
|
|
20230818,170500,625659200,25650,25650,25650,25650,0
|
|
20230818,170400,625659200,25650,25650,25650,25650,0
|
|
20230818,170300,625659200,25650,25650,25650,25650,0
|
|
20230818,170200,625659200,25650,25650,25650,25650,0
|
|
20230818,170100,625659200,25650,25650,25650,25650,0
|
|
20230818,170000,625659200,25650,25650,25650,25650,0
|
|
20230818,165900,625659200,25650,25650,25650,25650,0
|
|
20230818,165800,625659200,25650,25650,25650,25650,0
|
|
20230818,165700,625659200,25650,25650,25650,25650,0
|
|
20230818,165600,625659200,25650,25650,25650,25650,0
|
|
20230818,165500,625659200,25650,25650,25650,25650,0
|
|
20230818,165400,625659200,25650,25650,25650,25650,0
|
|
20230818,165300,625659200,25650,25650,25650,25650,0
|
|
20230818,165200,625659200,25650,25650,25650,25650,0
|
|
20230818,165100,625659200,25650,25650,25650,25650,0
|
|
20230818,165000,625659200,25650,25650,25650,25650,0
|
|
20230818,164900,625659200,25650,25650,25650,25650,0
|
|
20230818,164800,625659200,25650,25650,25650,25650,0
|
|
20230818,164700,625659200,25650,25650,25650,25650,0
|
|
20230818,164600,625659200,25650,25650,25650,25650,0
|
|
20230818,164500,625659200,25650,25650,25650,25650,0
|
|
20230818,164400,625659200,25650,25650,25650,25650,0
|
|
20230818,164300,625659200,25650,25650,25650,25650,0
|
|
20230818,164200,625659200,25650,25650,25650,25650,0
|
|
20230818,164100,625659200,25650,25650,25650,25650,250
|
|
20230818,164000,625659200,25650,25650,25650,25650,0
|
|
20230818,163900,625659200,25650,25650,25650,25650,0
|
|
20230818,163800,625659200,25650,25650,25650,25650,0
|
|
20230818,163700,625659200,25650,25650,25650,25650,0
|
|
20230818,163600,625659200,25650,25650,25650,25650,0
|
|
20230818,163500,625659200,25650,25650,25650,25650,0
|
|
20230818,163400,625659200,25650,25650,25650,25650,0
|
|
20230818,163300,625659200,25650,25650,25650,25650,0
|
|
20230818,163200,625659200,25650,25650,25650,25650,0
|
|
20230818,163100,625659200,25650,25650,25650,25650,0
|
|
20230818,163000,625659200,25650,25650,25650,25650,0
|
|
20230818,162900,625659200,25650,25650,25650,25650,0
|
|
20230818,162800,625659200,25650,25650,25650,25650,0
|
|
20230818,162700,625659200,25650,25650,25650,25650,0
|
|
20230818,162600,625659200,25650,25650,25650,25650,0
|
|
20230818,162500,625659200,25650,25650,25650,25650,0
|
|
20230818,162400,625659200,25650,25650,25650,25650,0
|
|
20230818,162300,625659200,25650,25650,25650,25650,0
|
|
20230818,162200,625659200,25650,25650,25650,25650,0
|
|
20230818,162100,625659200,25650,25650,25650,25650,0
|
|
20230818,162000,625659200,25650,25650,25650,25650,0
|
|
20230818,161900,625659200,25650,25650,25650,25650,0
|
|
20230818,161800,625659200,25650,25650,25650,25650,0
|
|
20230818,161700,625659200,25650,25650,25650,25650,0
|
|
20230818,161600,625659200,25650,25650,25650,25650,0
|
|
20230818,161500,625659200,25650,25650,25650,25650,0
|
|
20230818,161400,625659200,25650,25650,25650,25650,0
|
|
20230818,161300,625659200,25650,25650,25650,25650,0
|
|
20230818,161200,625659200,25650,25650,25650,25650,0
|
|
20230818,161100,625659200,25650,25650,25650,25650,250
|
|
20230818,161000,625659200,25650,25650,25650,25650,0
|
|
20230818,160900,625659200,25650,25650,25650,25650,0
|
|
20230818,160800,625659200,25650,25650,25650,25650,0
|
|
20230818,160700,625659200,25650,25650,25650,25650,0
|
|
20230818,160600,625659200,25650,25650,25650,25650,0
|
|
20230818,160500,625659200,25650,25650,25650,25650,0
|
|
20230818,160400,625659200,25650,25650,25650,25650,0
|
|
20230818,160300,625659200,25650,25650,25650,25650,0
|
|
20230818,160200,625659200,25650,25650,25650,25650,0
|
|
20230818,160100,625659200,25650,25650,25650,25650,0
|
|
20230818,160000,625659200,25650,25650,25650,25650,0
|
|
20230818,155900,625659200,25650,25650,25650,25650,0
|
|
20230818,155800,625659200,25650,25650,25650,25650,0
|
|
20230818,155700,625659200,25650,25650,25650,25650,0
|
|
20230818,155600,625659200,25650,25650,25650,25650,0
|
|
20230818,155500,625659200,25650,25650,25650,25650,0
|
|
20230818,155400,625659200,25650,25650,25650,25650,0
|
|
20230818,155300,625659200,25650,25650,25650,25650,0
|
|
20230818,155200,625659200,25650,25650,25650,25650,0
|
|
20230818,155100,625659200,25650,25650,25650,25650,0
|
|
20230818,155000,625659200,25650,25650,25650,25650,0
|
|
20230818,154900,625659200,25650,25650,25650,25650,0
|
|
20230818,154800,625659200,25650,25650,25650,25650,0
|
|
20230818,154700,625659200,25650,25650,25650,25650,0
|
|
20230818,154600,625659200,25650,25650,25650,25650,0
|
|
20230818,154500,625659200,25650,25650,25650,25650,0
|
|
20230818,154400,625659200,25650,25650,25650,25650,0
|
|
20230818,154300,625659200,25650,25650,25650,25650,0
|
|
20230818,154200,625659200,25650,25650,25650,25650,0
|
|
20230818,154100,625659200,25650,25650,25650,25650,250
|
|
20230818,154000,625659200,25650,25650,25650,25650,0
|
|
20230818,153900,625659200,25650,25650,25650,25650,0
|
|
20230818,153800,625659200,25650,25650,25650,25650,0
|
|
20230818,153700,625659200,25650,25650,25650,25650,0
|
|
20230818,153600,625659200,25650,25650,25650,25650,0
|
|
20230818,153500,625659200,25650,25650,25650,25650,0
|
|
20230818,153400,625659200,25650,25650,25650,25650,0
|
|
20230818,153300,625659200,25650,25650,25650,25650,0
|
|
20230818,153200,625659200,25650,25650,25650,25650,0
|
|
20230818,153100,625659200,25650,25650,25650,25650,0
|
|
20230818,153000,625659200,25650,25650,25650,25650,250
|
|
20230818,152900,619246700,25650,25650,25650,25650,0
|
|
20230818,152800,619246700,25650,25650,25650,25650,0
|
|
20230818,152700,619246700,25650,25650,25650,25650,0
|
|
20230818,152600,619246700,25650,25650,25650,25650,0
|
|
20230818,152500,619246700,25650,25650,25650,25650,0
|
|
20230818,152400,619246700,25650,25650,25650,25650,0
|
|
20230818,152300,619246700,25650,25650,25650,25650,0
|
|
20230818,152200,619246700,25650,25650,25650,25650,0
|
|
20230818,152100,619246700,25650,25650,25650,25650,0
|
|
20230818,152000,619246700,25650,25650,25650,25650,0
|
|
20230818,151900,619246700,25650,25600,25650,25600,79
|
|
20230818,151800,617220600,25600,25650,25650,25600,9
|
|
20230818,151700,616989950,25650,25650,25650,25650,20
|
|
20230818,151600,616476950,25600,25600,25600,25600,0
|
|
20230818,151500,616476950,25600,25600,25600,25600,1
|
|
20230818,151400,616451350,25600,25600,25600,25600,0
|
|
20230818,151300,616451350,25600,25600,25600,25600,1
|
|
20230818,151200,616425750,25650,25650,25650,25650,30
|
|
20230818,151100,615656250,25650,25650,25650,25650,28
|
|
20230818,151000,614938050,25650,25650,25650,25650,129
|
|
20230818,150900,611629200,25650,25650,25650,25650,74
|
|
20230818,150800,609731100,25650,25650,25650,25650,503
|
|
20230818,150700,596829150,25650,25650,25650,25650,7
|
|
20230818,150600,596649600,25650,25700,25700,25650,25
|
|
20230818,150500,596007400,25650,25600,25700,25550,396
|
|
20230818,150400,585850650,25550,25650,25650,25550,428
|
|
20230818,150300,574889050,25600,25650,25650,25600,506
|
|
20230818,150200,561910450,25600,25600,25650,25600,81
|
|
20230818,150100,559836800,25600,25600,25600,25600,90
|
|
20230818,150000,557532800,25600,25600,25650,25600,8
|
|
20230818,145900,557327950,25600,25600,25600,25600,7
|
|
20230818,145800,557148750,25600,25600,25600,25600,3
|
|
20230818,145700,557071950,25600,25600,25600,25600,7
|
|
20230818,145600,556892750,25600,25600,25600,25600,7
|
|
20230818,145500,556713550,25600,25600,25600,25600,6
|
|
20230818,145400,556559950,25650,25650,25650,25650,52
|
|
20230818,145300,555226150,25650,25650,25650,25650,7
|
|
20230818,145200,555046600,25650,25650,25700,25650,13
|
|
20230818,145100,554712800,25650,25650,25650,25650,5
|
|
20230818,145000,554584550,25600,25600,25650,25600,9
|
|
20230818,144900,554354050,25700,25700,25700,25650,32
|
|
20230818,144800,553531800,25600,25600,25600,25600,10
|
|
20230818,144700,553275800,25600,25600,25600,25600,3
|
|
20230818,144600,553199000,25600,25600,25600,25600,4
|
|
20230818,144500,553096600,25600,25600,25600,25600,8
|
|
20230818,144400,552891800,25600,25600,25600,25600,3
|
|
20230818,144300,552815000,25600,25700,25700,25600,7
|
|
20230818,144200,552635600,25650,25600,25650,25600,305
|
|
20230818,144100,544823800,25600,25600,25600,25600,17
|
|
20230818,144000,544388600,25650,25650,25650,25600,153
|
|
20230818,143900,540464350,25600,25600,25600,25600,6
|
|
20230818,143800,540310750,25600,25600,25600,25600,62
|
|
20230818,143700,538723550,25650,25600,25650,25600,8
|
|
20230818,143600,538518550,25600,25600,25600,25600,6
|
|
20230818,143500,538364950,25600,25600,25600,25600,7
|
|
20230818,143400,538185750,25600,25600,25600,25600,7
|
|
20230818,143300,538006550,25600,25600,25600,25600,3
|
|
20230818,143200,537929750,25600,25600,25600,25600,107
|
|
20230818,143100,535190550,25600,25600,25600,25600,7
|
|
20230818,143000,535011350,25600,25650,25650,25600,4
|
|
20230818,142900,534908900,25600,25650,25650,25600,127
|
|
20230818,142800,531651700,25650,25650,25650,25650,6
|
|
20230818,142700,531497800,25650,25650,25650,25650,7
|
|
20230818,142600,531318250,25650,25650,25650,25650,4
|
|
20230818,142500,531215650,25650,25650,25700,25650,11
|
|
20230818,142400,530933250,25700,25650,25700,25650,8
|
|
20230818,142300,530728000,25650,25650,25650,25650,7
|
|
20230818,142200,530548450,25650,25650,25650,25650,3
|
|
20230818,142100,530471500,25650,25650,25650,25650,7
|
|
20230818,142000,530291950,25650,25650,25650,25650,30
|
|
20230818,141900,529522450,25650,25700,25700,25650,5
|
|
20230818,141800,529394150,25650,25650,25650,25650,10
|
|
20230818,141700,529137650,25650,25650,25650,25650,6
|
|
20230818,141600,528983750,25650,25700,25700,25650,11
|
|
20230818,141500,528701100,25700,25700,25700,25700,4
|
|
20230818,141400,528598300,25700,25700,25700,25700,26
|
|
20230818,141300,527930100,25700,25700,25750,25700,30
|
|
20230818,141200,527159050,25700,25700,25700,25700,57
|
|
20230818,141100,525694150,25700,25700,25700,25700,6
|
|
20230818,141000,525539950,25700,25700,25700,25700,22
|
|
20230818,140900,524974550,25700,25700,25700,25700,390
|
|
20230818,140800,514951550,25700,25700,25700,25700,1
|
|
20230818,140700,514925850,25750,25750,25750,25750,72
|
|
20230818,140600,513071850,25750,25750,25750,25750,140
|
|
20230818,140500,509466850,25700,25750,25750,25700,29
|
|
20230818,140400,508720150,25750,25750,25750,25750,522
|
|
20230818,140300,495278650,25800,25800,25800,25800,67
|
|
20230818,140200,493550050,25800,25850,25850,25750,199
|
|
20230818,140100,488412000,25750,25800,25800,25750,3
|
|
20230818,140000,488334700,25800,25800,25850,25800,8
|
|
20230818,135900,488128250,25800,25800,25800,25800,1
|
|
20230818,135800,488102450,25800,25800,25800,25800,1
|
|
20230818,135700,488076650,25850,25850,25850,25850,0
|
|
20230818,135600,488076650,25850,25750,25850,25750,67
|
|
20230818,135500,486347950,25800,25800,25800,25800,1
|
|
20230818,135400,486322150,25750,25750,25750,25700,72
|
|
20230818,135300,484468200,25700,25750,25750,25700,255
|
|
20230818,135200,477912600,25800,25800,25800,25800,1
|
|
20230818,135100,477886800,25750,25800,25800,25750,2
|
|
20230818,135000,477835250,25800,25800,25800,25800,0
|
|
20230818,134900,477835250,25800,25800,25800,25800,1
|
|
20230818,134800,477809450,25750,25800,25800,25750,16
|
|
20230818,134700,477397400,25800,25800,25800,25800,0
|
|
20230818,134600,477397400,25800,25800,25800,25800,2
|
|
20230818,134500,477345800,25800,25800,25800,25800,9
|
|
20230818,134400,477113600,25800,25800,25800,25800,2
|
|
20230818,134300,477062000,25800,25800,25800,25800,1
|
|
20230818,134200,477036200,25800,25800,25800,25800,1
|
|
20230818,134100,477010400,25750,25750,25750,25750,12
|
|
20230818,134000,476701400,25750,25750,25750,25750,0
|
|
20230818,133900,476701400,25750,25700,25750,25700,4
|
|
20230818,133800,476598500,25750,25750,25750,25750,1
|
|
20230818,133700,476572750,25750,25750,25750,25700,8
|
|
20230818,133600,476366800,25750,25750,25750,25750,33
|
|
20230818,133500,475517050,25800,25800,25800,25800,1
|
|
20230818,133400,475491250,25800,25800,25800,25800,1
|
|
20230818,133300,475465450,25800,25800,25800,25800,2
|
|
20230818,133200,475413850,25800,25800,25800,25800,1
|
|
20230818,133100,475388050,25700,25700,25700,25700,2370
|
|
20230818,133000,414479050,25650,25600,25650,25600,370
|
|
20230818,132900,404994800,25600,25600,25600,25600,2
|
|
20230818,132800,404943600,25600,25600,25650,25600,143
|
|
20230818,132700,401282200,25650,25650,25650,25600,16
|
|
20230818,132600,400872050,25650,25650,25650,25650,21
|
|
20230818,132500,400333400,25650,25600,25650,25600,6
|
|
20230818,132400,400179750,25650,25650,25650,25650,10
|
|
20230818,132300,399923250,25650,25650,25650,25650,0
|
|
20230818,132200,399923250,25650,25650,25650,25650,15
|
|
20230818,132100,399538500,25650,25650,25650,25650,1
|
|
20230818,132000,399512850,25650,25650,25650,25650,0
|
|
20230818,131900,399512850,25650,25650,25650,25650,1
|
|
20230818,131800,399487200,25650,25650,25650,25650,2
|
|
20230818,131700,399435900,25650,25600,25650,25600,21
|
|
20230818,131600,398898250,25600,25600,25600,25600,0
|
|
20230818,131500,398898250,25600,25600,25600,25600,2
|
|
20230818,131400,398847050,25600,25600,25600,25600,1
|
|
20230818,131300,398821450,25550,25550,25550,25550,0
|
|
20230818,131200,398821450,25550,25550,25550,25550,266
|
|
20230818,131100,392025150,25550,25550,25550,25550,2
|
|
20230818,131000,391974050,25500,25550,25550,25500,2
|
|
20230818,130900,391923000,25550,25550,25550,25550,0
|
|
20230818,130800,391923000,25550,25550,25550,25550,1
|
|
20230818,130700,391897450,25550,25550,25550,25550,1
|
|
20230818,130600,391871900,25550,25550,25550,25550,0
|
|
20230818,130500,391871900,25550,25550,25550,25550,1
|
|
20230818,130400,391846350,25500,25550,25550,25500,61
|
|
20230818,130300,390290800,25550,25550,25550,25550,0
|
|
20230818,130200,390290800,25550,25550,25550,25550,1
|
|
20230818,130100,390265250,25550,25500,25550,25500,101
|
|
20230818,130000,387689700,25550,25550,25550,25550,40
|
|
20230818,125900,386667700,25550,25500,25550,25500,375
|
|
20230818,125800,377104200,25500,25550,25550,25500,51
|
|
20230818,125700,375803650,25500,25500,25500,25500,50
|
|
20230818,125600,374528650,25500,25550,25550,25500,164
|
|
20230818,125500,370346000,25500,25550,25550,25500,80
|
|
20230818,125400,368305950,25550,25550,25550,25550,1
|
|
20230818,125300,368280400,25550,25600,25600,25550,41
|
|
20230818,125200,367232800,25600,25600,25600,25600,5
|
|
20230818,125100,367104800,25600,25600,25600,25600,1
|
|
20230818,125000,367079200,25600,25600,25600,25600,6
|
|
20230818,124900,366925600,25600,25600,25600,25600,6
|
|
20230818,124800,366772000,25600,25600,25600,25600,1
|
|
20230818,124700,366746400,25600,25600,25600,25600,1
|
|
20230818,124600,366720800,25600,25600,25600,25600,0
|
|
20230818,124500,366720800,25600,25600,25600,25600,1
|
|
20230818,124400,366695200,25600,25600,25600,25600,1
|
|
20230818,124300,366669600,25600,25600,25600,25600,1
|
|
20230818,124200,366644000,25600,25600,25600,25600,0
|
|
20230818,124100,366644000,25600,25650,25650,25600,53
|
|
20230818,124000,365286850,25650,25650,25650,25650,1
|
|
20230818,123900,365261200,25650,25650,25650,25650,0
|
|
20230818,123800,365261200,25650,25600,25650,25600,2
|
|
20230818,123700,365209950,25650,25650,25650,25650,1
|
|
20230818,123600,365184300,25650,25650,25650,25650,1
|
|
20230818,123500,365158650,25650,25650,25650,25650,1
|
|
20230818,123400,365133000,25650,25650,25650,25650,1
|
|
20230818,123300,365107350,25650,25650,25650,25650,1
|
|
20230818,123200,365081700,25650,25650,25650,25650,0
|
|
20230818,123100,365081700,25650,25650,25650,25650,1
|
|
20230818,123000,365056050,25650,25650,25650,25650,1
|
|
20230818,122900,365030400,25650,25650,25650,25650,0
|
|
20230818,122800,365030400,25650,25650,25650,25650,1
|
|
20230818,122700,365004750,25600,25600,25600,25600,48
|
|
20230818,122600,363775950,25600,25600,25600,25600,12
|
|
20230818,122500,363468750,25500,25500,25500,25500,0
|
|
20230818,122400,363468750,25500,25550,25550,25500,45
|
|
20230818,122300,362319800,25600,25600,25600,25600,4
|
|
20230818,122200,362217400,25550,25550,25550,25550,5
|
|
20230818,122100,362089650,25600,25600,25600,25600,1
|
|
20230818,122000,362064050,25600,25600,25600,25600,1
|
|
20230818,121900,362038450,25600,25600,25600,25600,0
|
|
20230818,121800,362038450,25600,25600,25600,25600,1
|
|
20230818,121700,362012850,25600,25600,25600,25600,1
|
|
20230818,121600,361987250,25600,25600,25600,25600,21
|
|
20230818,121500,361449650,25600,25600,25600,25600,0
|
|
20230818,121400,361449650,25600,25600,25600,25600,1
|
|
20230818,121300,361424050,25600,25600,25600,25600,1
|
|
20230818,121200,361398450,25600,25600,25600,25600,0
|
|
20230818,121100,361398450,25600,25600,25600,25600,5
|
|
20230818,121000,361270450,25600,25550,25600,25450,101
|
|
20230818,120900,358691300,25600,25600,25600,25600,121
|
|
20230818,120800,355593700,25600,25600,25600,25600,0
|
|
20230818,120700,355593700,25600,25600,25600,25600,0
|
|
20230818,120600,355593700,25600,25500,25600,25500,1063
|
|
20230818,120500,328487100,25500,25500,25500,25500,336
|
|
20230818,120400,319919100,25500,25550,25600,25500,201
|
|
20230818,120300,314793400,25600,25500,25600,25500,122
|
|
20230818,120200,311682300,25500,25500,25600,25500,34
|
|
20230818,120100,310815200,25600,25550,25600,25500,151
|
|
20230818,120000,306961550,25600,25600,25600,25600,1
|
|
20230818,115900,306935950,25600,25600,25600,25600,1
|
|
20230818,115800,306910350,25600,25600,25600,25600,0
|
|
20230818,115700,306910350,25600,25600,25600,25600,97
|
|
20230818,115600,304427150,25650,25650,25650,25650,1
|
|
20230818,115500,304401500,25650,25600,25650,25600,2
|
|
20230818,115400,304350250,25650,25650,25650,25650,18
|
|
20230818,115300,303888550,25650,25600,25650,25600,2
|
|
20230818,115200,303837300,25650,25650,25650,25650,155
|
|
20230818,115100,299861550,25700,25700,25700,25700,1
|
|
20230818,115000,299835850,25700,25700,25700,25700,1
|
|
20230818,114900,299810150,25650,25700,25700,25650,3
|
|
20230818,114800,299733150,25700,25700,25700,25700,0
|
|
20230818,114700,299733150,25700,25700,25700,25700,53
|
|
20230818,114600,298371050,25700,25700,25700,25700,1
|
|
20230818,114500,298345350,25650,25650,25650,25650,5
|
|
20230818,114400,298217100,25700,25700,25700,25700,258
|
|
20230818,114300,291586500,25700,25650,25700,25650,7
|
|
20230818,114200,291406900,25650,25650,25650,25650,89
|
|
20230818,114100,289124050,25650,25650,25650,25650,21
|
|
20230818,114000,288585400,25650,25650,25650,25650,1
|
|
20230818,113900,288559750,25550,25550,25550,25550,0
|
|
20230818,113800,288559750,25550,25550,25550,25550,0
|
|
20230818,113700,288559750,25550,25550,25550,25550,5
|
|
20230818,113600,288432000,25650,25650,25650,25650,0
|
|
20230818,113500,288432000,25650,25650,25650,25650,76
|
|
20230818,113400,286482600,25600,25600,25600,25600,0
|
|
20230818,113300,286482600,25600,25600,25600,25600,0
|
|
20230818,113200,286482600,25600,25600,25600,25600,0
|
|
20230818,113100,286482600,25600,25650,25650,25600,320
|
|
20230818,113000,278280400,25700,25700,25700,25700,334
|
|
20230818,112900,269696600,25800,25800,25800,25800,1
|
|
20230818,112800,269670800,25750,25700,25750,25700,478
|
|
20230818,112700,257383850,25700,25700,25700,25700,0
|
|
20230818,112600,257383850,25700,25750,25750,25700,69
|
|
20230818,112500,255608600,25750,25850,25850,25750,76
|
|
20230818,112400,253651500,25750,25750,25750,25750,17
|
|
20230818,112300,253213750,25800,25850,25950,25800,41
|
|
20230818,112200,252155500,25900,25900,25900,25900,100
|
|
20230818,112100,249565500,25900,25900,25900,25900,1
|
|
20230818,112000,249539600,25800,25800,25950,25800,300
|
|
20230818,111900,241774300,25750,25700,25800,25700,1008
|
|
20230818,111800,215772550,25700,25700,25700,25700,203
|
|
20230818,111700,210555450,25650,25550,25650,25550,511
|
|
20230818,111600,197454150,25500,25500,25500,25400,259
|
|
20230818,111500,190854450,25450,25350,25450,25350,446
|
|
20230818,111400,179518950,25350,25350,25350,25350,1
|
|
20230818,111300,179493600,25300,25300,25300,25300,0
|
|
20230818,111200,179493600,25300,25300,25300,25300,0
|
|
20230818,111100,179493600,25300,25300,25300,25300,1
|
|
20230818,111000,179468300,25350,25350,25350,25350,1
|
|
20230818,110900,179442950,25300,25300,25300,25300,59
|
|
20230818,110800,177950250,25150,25150,25150,25150,0
|
|
20230818,110700,177950250,25150,25150,25150,25150,0
|
|
20230818,110600,177950250,25150,25150,25150,25150,0
|
|
20230818,110500,177950250,25150,25150,25150,25150,0
|
|
20230818,110400,177950250,25150,25150,25150,25150,1
|
|
20230818,110300,177925100,25150,25250,25250,25150,300
|
|
20230818,110200,170358850,25300,25300,25300,25300,163
|
|
20230818,110100,166234950,25350,25350,25350,25350,0
|
|
20230818,110000,166234950,25350,25350,25350,25350,0
|
|
20230818,105900,166234950,25350,25350,25350,25350,0
|
|
20230818,105800,166234950,25350,25350,25350,25250,218
|
|
20230818,105700,160730250,25250,25350,25350,25250,202
|
|
20230818,105600,155628200,25350,25350,25350,25350,0
|
|
20230818,105500,155628200,25350,25300,25350,25300,2
|
|
20230818,105400,155577550,25350,25350,25350,25350,0
|
|
20230818,105300,155577550,25350,25350,25350,25350,72
|
|
20230818,105200,153752350,25400,25350,25400,25350,91
|
|
20230818,105100,151445450,25350,25350,25350,25350,4
|
|
20230818,105000,151344050,25300,25250,25300,25250,195
|
|
20230818,104900,146411450,25250,25250,25250,25250,0
|
|
20230818,104800,146411450,25250,25250,25250,25250,0
|
|
20230818,104700,146411450,25250,25250,25250,25250,0
|
|
20230818,104600,146411450,25250,25250,25250,25250,0
|
|
20230818,104500,146411450,25250,25250,25250,25250,62
|
|
20230818,104400,144845950,25250,25250,25250,25250,0
|
|
20230818,104300,144845950,25250,25250,25250,25250,0
|
|
20230818,104200,144845950,25250,25300,25300,25250,2
|
|
20230818,104100,144795400,25250,25250,25250,25250,0
|
|
20230818,104000,144795400,25250,25350,25350,25250,235
|
|
20230818,103900,138859450,25300,25300,25300,25300,10
|
|
20230818,103800,138606450,25350,25350,25350,25350,0
|
|
20230818,103700,138606450,25350,25350,25350,25350,0
|
|
20230818,103600,138606450,25350,25350,25350,25350,0
|
|
20230818,103500,138606450,25350,25350,25350,25350,0
|
|
20230818,103400,138606450,25350,25350,25350,25350,0
|
|
20230818,103300,138606450,25350,25350,25350,25350,0
|
|
20230818,103200,138606450,25350,25350,25350,25350,1
|
|
20230818,103100,138581100,25250,25350,25350,25250,68
|
|
20230818,103000,136861100,25350,25350,25350,25350,51
|
|
20230818,102900,135568250,25250,25250,25250,25250,0
|
|
20230818,102800,135568250,25250,25250,25250,25250,0
|
|
20230818,102700,135568250,25250,25300,25300,25250,83
|
|
20230818,102600,133468400,25250,25250,25250,25250,0
|
|
20230818,102500,133468400,25250,25250,25250,25250,0
|
|
20230818,102400,133468400,25250,25250,25250,25250,0
|
|
20230818,102300,133468400,25250,25250,25250,25250,0
|
|
20230818,102200,133468400,25250,25250,25250,25250,1
|
|
20230818,102100,133443150,25300,25200,25300,25200,703
|
|
20230818,102000,115695950,25200,25200,25200,25200,0
|
|
20230818,101900,115695950,25200,25200,25200,25200,7
|
|
20230818,101800,115519550,25250,25250,25250,25250,0
|
|
20230818,101700,115519550,25250,25200,25250,25200,21
|
|
20230818,101600,114990300,25200,25200,25200,25200,20
|
|
20230818,101500,114486300,25250,25250,25250,25250,9
|
|
20230818,101400,114259050,25200,25200,25200,25200,3
|
|
20230818,101300,114183450,25200,25200,25200,25200,0
|
|
20230818,101200,114183450,25200,25200,25200,25200,0
|
|
20230818,101100,114183450,25200,25200,25200,25200,0
|
|
20230818,101000,114183450,25200,25200,25200,25200,1
|
|
20230818,100900,114158250,25250,25250,25250,25250,1
|
|
20230818,100800,114133000,25200,25250,25250,25200,30
|
|
20230818,100700,113376500,25250,25250,25250,25250,1
|
|
20230818,100600,113351250,25200,25250,25250,25200,8
|
|
20230818,100500,113149600,25250,25250,25250,25250,0
|
|
20230818,100400,113149600,25250,25250,25250,25250,1
|
|
20230818,100300,113124350,25200,25200,25200,25200,45
|
|
20230818,100200,111990350,25250,25250,25250,25250,9
|
|
20230818,100100,111763100,25250,25250,25250,25250,1
|
|
20230818,100000,111737850,25200,25200,25200,25200,4
|
|
20230818,095900,111637050,25200,25150,25200,25150,77
|
|
20230818,095800,109697150,25150,25150,25150,25150,70
|
|
20230818,095700,107936650,25100,25100,25100,25100,0
|
|
20230818,095600,107936650,25100,25100,25100,25100,0
|
|
20230818,095500,107936650,25100,25100,25100,25100,0
|
|
20230818,095400,107936650,25100,25100,25100,25100,187
|
|
20230818,095300,103242950,25100,25100,25100,25100,100
|
|
20230818,095200,100732950,25100,25100,25100,25100,0
|
|
20230818,095100,100732950,25100,25100,25100,25100,4
|
|
20230818,095000,100632550,25100,25100,25100,25100,10
|
|
20230818,094900,100381550,25050,25050,25050,25050,0
|
|
20230818,094800,100381550,25050,25050,25050,25050,0
|
|
20230818,094700,100381550,25050,25050,25050,25050,100
|
|
20230818,094600,97876550,25050,25050,25050,25050,30
|
|
20230818,094500,97125050,25100,25100,25100,25100,7
|
|
20230818,094400,96949350,25100,25100,25100,25100,7
|
|
20230818,094300,96773650,25100,25100,25100,25100,9
|
|
20230818,094200,96547750,25100,25100,25100,25100,0
|
|
20230818,094100,96547750,25100,25100,25100,25100,0
|
|
20230818,094000,96547750,25100,25100,25100,25100,0
|
|
20230818,093900,96547750,25100,25100,25100,25100,30
|
|
20230818,093800,95794750,25000,25000,25000,25000,0
|
|
20230818,093700,95794750,25000,25050,25050,25000,40
|
|
20230818,093600,94793800,25100,25100,25100,25050,14
|
|
20230818,093500,94442900,25050,25050,25050,25050,10
|
|
20230818,093400,94192400,25050,25050,25050,25050,10
|
|
20230818,093300,93941900,25050,25050,25050,25050,0
|
|
20230818,093200,93941900,25050,25100,25100,25050,107
|
|
20230818,093100,91257700,25050,25050,25050,25050,176
|
|
20230818,093000,86848900,25000,25000,25000,25000,0
|
|
20230818,092900,86848900,25000,25000,25000,25000,10
|
|
20230818,092800,86598900,25000,25000,25000,25000,10
|
|
20230818,092700,86348900,25000,25000,25000,25000,0
|
|
20230818,092600,86348900,25000,25000,25000,25000,28
|
|
20230818,092500,85648900,25000,25000,25000,25000,20
|
|
20230818,092400,85148900,25000,25000,25000,25000,0
|
|
20230818,092300,85148900,25000,25000,25000,25000,0
|
|
20230818,092200,85148900,25000,25000,25000,25000,0
|
|
20230818,092100,85148900,25000,25050,25050,25000,172
|
|
20230818,092000,80848150,25050,25050,25050,25050,19
|
|
20230818,091900,80372200,25050,25050,25050,25050,50
|
|
20230818,091800,79119700,25050,25050,25050,25050,45
|
|
20230818,091700,77992450,25100,25100,25100,25100,1
|
|
20230818,091600,77967350,24950,24950,24950,24950,0
|
|
20230818,091500,77967350,24950,24950,24950,24950,3
|
|
20230818,091400,77892500,25100,25050,25100,24500,1156
|
|
20230818,091300,49254550,24950,24950,24950,24950,0
|
|
20230818,091200,49254550,24950,24900,24950,24900,428
|
|
20230818,091100,38584900,24950,24950,24950,24700,1016
|
|
20230818,091000,13415850,24950,24950,24950,24950,3
|
|
20230818,090900,13341000,24900,24950,24950,24900,226
|
|
20230818,090800,7709300,24950,25000,25000,24950,30
|
|
20230818,090700,6960000,25000,25000,25000,25000,18
|
|
20230818,090600,6510000,25050,25050,25050,25050,0
|
|
20230818,090500,6510000,25050,25050,25050,25000,154
|
|
20230818,090400,2653800,25000,25050,25050,25000,40
|
|
20230818,090300,1653300,25050,25050,25050,25050,41
|
|
20230818,090200,626250,25050,25050,25050,25050,2
|
|
20230818,090100,576150,25050,25050,25050,25050,0
|
|
20230818,090000,576150,25050,25050,25050,25050,23
|