584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184100,318430800,24850,24850,24850,24850,440
|
|
20230823,184000,318430800,24850,24850,24850,24850,0
|
|
20230823,183900,318430800,24850,24850,24850,24850,0
|
|
20230823,183800,318430800,24850,24850,24850,24850,0
|
|
20230823,183700,318430800,24850,24850,24850,24850,0
|
|
20230823,183600,318430800,24850,24850,24850,24850,0
|
|
20230823,183500,318430800,24850,24850,24850,24850,0
|
|
20230823,183400,318430800,24850,24850,24850,24850,0
|
|
20230823,183300,318430800,24850,24850,24850,24850,0
|
|
20230823,183200,318430800,24850,24850,24850,24850,0
|
|
20230823,183100,318430800,24850,24850,24850,24850,0
|
|
20230823,183000,318430800,24850,24850,24850,24850,0
|
|
20230823,182900,318430800,24850,24850,24850,24850,0
|
|
20230823,182800,318430800,24850,24850,24850,24850,0
|
|
20230823,182700,318430800,24850,24850,24850,24850,0
|
|
20230823,182600,318430800,24850,24850,24850,24850,0
|
|
20230823,182500,318430800,24850,24850,24850,24850,0
|
|
20230823,182400,318430800,24850,24850,24850,24850,0
|
|
20230823,182300,318430800,24850,24850,24850,24850,0
|
|
20230823,182200,318430800,24850,24850,24850,24850,0
|
|
20230823,182100,318430800,24850,24850,24850,24850,0
|
|
20230823,182000,318430800,24850,24850,24850,24850,0
|
|
20230823,181900,318430800,24850,24850,24850,24850,0
|
|
20230823,181800,318430800,24850,24850,24850,24850,0
|
|
20230823,181700,318430800,24850,24850,24850,24850,0
|
|
20230823,181600,318430800,24850,24850,24850,24850,0
|
|
20230823,181500,318430800,24850,24850,24850,24850,0
|
|
20230823,181400,318430800,24850,24850,24850,24850,0
|
|
20230823,181300,318430800,24850,24850,24850,24850,0
|
|
20230823,181200,318430800,24850,24850,24850,24850,0
|
|
20230823,181100,318430800,24850,24850,24850,24850,440
|
|
20230823,181000,318430800,24850,24850,24850,24850,0
|
|
20230823,180900,318430800,24850,24850,24850,24850,0
|
|
20230823,180800,318430800,24850,24850,24850,24850,0
|
|
20230823,180700,318430800,24850,24850,24850,24850,0
|
|
20230823,180600,318430800,24850,24850,24850,24850,0
|
|
20230823,180500,318430800,24850,24850,24850,24850,0
|
|
20230823,180400,318430800,24850,24850,24850,24850,0
|
|
20230823,180300,318430800,24850,24850,24850,24850,0
|
|
20230823,180200,318430800,24850,24850,24850,24850,0
|
|
20230823,180100,318430800,24850,24850,24850,24850,0
|
|
20230823,180000,318430800,24850,24850,24850,24850,0
|
|
20230823,175900,318430800,24850,24850,24850,24850,0
|
|
20230823,175800,318430800,24850,24850,24850,24850,0
|
|
20230823,175700,318430800,24850,24850,24850,24850,0
|
|
20230823,175600,318430800,24850,24850,24850,24850,0
|
|
20230823,175500,318430800,24850,24850,24850,24850,0
|
|
20230823,175400,318430800,24850,24850,24850,24850,0
|
|
20230823,175300,318430800,24850,24850,24850,24850,0
|
|
20230823,175200,318430800,24850,24850,24850,24850,0
|
|
20230823,175100,318430800,24850,24850,24850,24850,0
|
|
20230823,175000,318430800,24850,24850,24850,24850,0
|
|
20230823,174900,318430800,24850,24850,24850,24850,0
|
|
20230823,174800,318430800,24850,24850,24850,24850,0
|
|
20230823,174700,318430800,24850,24850,24850,24850,0
|
|
20230823,174600,318430800,24850,24850,24850,24850,0
|
|
20230823,174500,318430800,24850,24850,24850,24850,0
|
|
20230823,174400,318430800,24850,24850,24850,24850,0
|
|
20230823,174300,318430800,24850,24850,24850,24850,0
|
|
20230823,174200,318430800,24850,24850,24850,24850,0
|
|
20230823,174100,318430800,24850,24850,24850,24850,440
|
|
20230823,174000,318430800,24850,24850,24850,24850,0
|
|
20230823,173900,318430800,24850,24850,24850,24850,0
|
|
20230823,173800,318430800,24850,24850,24850,24850,0
|
|
20230823,173700,318430800,24850,24850,24850,24850,0
|
|
20230823,173600,318430800,24850,24850,24850,24850,0
|
|
20230823,173500,318430800,24850,24850,24850,24850,0
|
|
20230823,173400,318430800,24850,24850,24850,24850,0
|
|
20230823,173300,318430800,24850,24850,24850,24850,0
|
|
20230823,173200,318430800,24850,24850,24850,24850,0
|
|
20230823,173100,318430800,24850,24850,24850,24850,0
|
|
20230823,173000,318430800,24850,24850,24850,24850,0
|
|
20230823,172900,318430800,24850,24850,24850,24850,0
|
|
20230823,172800,318430800,24850,24850,24850,24850,0
|
|
20230823,172700,318430800,24850,24850,24850,24850,0
|
|
20230823,172600,318430800,24850,24850,24850,24850,0
|
|
20230823,172500,318430800,24850,24850,24850,24850,0
|
|
20230823,172400,318430800,24850,24850,24850,24850,0
|
|
20230823,172300,318430800,24850,24850,24850,24850,0
|
|
20230823,172200,318430800,24850,24850,24850,24850,0
|
|
20230823,172100,318430800,24850,24850,24850,24850,0
|
|
20230823,172000,318430800,24850,24850,24850,24850,0
|
|
20230823,171900,318430800,24850,24850,24850,24850,0
|
|
20230823,171800,318430800,24850,24850,24850,24850,0
|
|
20230823,171700,318430800,24850,24850,24850,24850,0
|
|
20230823,171600,318430800,24850,24850,24850,24850,0
|
|
20230823,171500,318430800,24850,24850,24850,24850,0
|
|
20230823,171400,318430800,24850,24850,24850,24850,0
|
|
20230823,171300,318430800,24850,24850,24850,24850,0
|
|
20230823,171200,318430800,24850,24850,24850,24850,0
|
|
20230823,171100,318430800,24850,24850,24850,24850,440
|
|
20230823,171000,318430800,24850,24850,24850,24850,0
|
|
20230823,170900,318430800,24850,24850,24850,24850,0
|
|
20230823,170800,318430800,24850,24850,24850,24850,0
|
|
20230823,170700,318430800,24850,24850,24850,24850,0
|
|
20230823,170600,318430800,24850,24850,24850,24850,0
|
|
20230823,170500,318430800,24850,24850,24850,24850,0
|
|
20230823,170400,318430800,24850,24850,24850,24850,0
|
|
20230823,170300,318430800,24850,24850,24850,24850,0
|
|
20230823,170200,318430800,24850,24850,24850,24850,0
|
|
20230823,170100,318430800,24850,24850,24850,24850,0
|
|
20230823,170000,318430800,24850,24850,24850,24850,0
|
|
20230823,165900,318430800,24850,24850,24850,24850,0
|
|
20230823,165800,318430800,24850,24850,24850,24850,0
|
|
20230823,165700,318430800,24850,24850,24850,24850,0
|
|
20230823,165600,318430800,24850,24850,24850,24850,0
|
|
20230823,165500,318430800,24850,24850,24850,24850,0
|
|
20230823,165400,318430800,24850,24850,24850,24850,0
|
|
20230823,165300,318430800,24850,24850,24850,24850,0
|
|
20230823,165200,318430800,24850,24850,24850,24850,0
|
|
20230823,165100,318430800,24850,24850,24850,24850,0
|
|
20230823,165000,318430800,24850,24850,24850,24850,0
|
|
20230823,164900,318430800,24850,24850,24850,24850,0
|
|
20230823,164800,318430800,24850,24850,24850,24850,0
|
|
20230823,164700,318430800,24850,24850,24850,24850,0
|
|
20230823,164600,318430800,24850,24850,24850,24850,0
|
|
20230823,164500,318430800,24850,24850,24850,24850,0
|
|
20230823,164400,318430800,24850,24850,24850,24850,0
|
|
20230823,164300,318430800,24850,24850,24850,24850,0
|
|
20230823,164200,318430800,24850,24850,24850,24850,0
|
|
20230823,164100,318430800,24850,24850,24850,24850,440
|
|
20230823,164000,318430800,24850,24850,24850,24850,0
|
|
20230823,163900,318430800,24850,24850,24850,24850,0
|
|
20230823,163800,318430800,24850,24850,24850,24850,0
|
|
20230823,163700,318430800,24850,24850,24850,24850,0
|
|
20230823,163600,318430800,24850,24850,24850,24850,0
|
|
20230823,163500,318430800,24850,24850,24850,24850,0
|
|
20230823,163400,318430800,24850,24850,24850,24850,0
|
|
20230823,163300,318430800,24850,24850,24850,24850,0
|
|
20230823,163200,318430800,24850,24850,24850,24850,0
|
|
20230823,163100,318430800,24850,24850,24850,24850,0
|
|
20230823,163000,318430800,24850,24850,24850,24850,0
|
|
20230823,162900,318430800,24850,24850,24850,24850,0
|
|
20230823,162800,318430800,24850,24850,24850,24850,0
|
|
20230823,162700,318430800,24850,24850,24850,24850,0
|
|
20230823,162600,318430800,24850,24850,24850,24850,0
|
|
20230823,162500,318430800,24850,24850,24850,24850,0
|
|
20230823,162400,318430800,24850,24850,24850,24850,0
|
|
20230823,162300,318430800,24850,24850,24850,24850,0
|
|
20230823,162200,318430800,24850,24850,24850,24850,0
|
|
20230823,162100,318430800,24850,24850,24850,24850,0
|
|
20230823,162000,318430800,24850,24850,24850,24850,0
|
|
20230823,161900,318430800,24850,24850,24850,24850,0
|
|
20230823,161800,318430800,24850,24850,24850,24850,0
|
|
20230823,161700,318430800,24850,24850,24850,24850,0
|
|
20230823,161600,318430800,24850,24850,24850,24850,0
|
|
20230823,161500,318430800,24850,24850,24850,24850,0
|
|
20230823,161400,318430800,24850,24850,24850,24850,0
|
|
20230823,161300,318430800,24850,24850,24850,24850,0
|
|
20230823,161200,318430800,24850,24850,24850,24850,0
|
|
20230823,161100,318430800,24850,24850,24850,24850,440
|
|
20230823,161000,318430800,24850,24850,24850,24850,0
|
|
20230823,160900,318430800,24850,24850,24850,24850,0
|
|
20230823,160800,318430800,24850,24850,24850,24850,0
|
|
20230823,160700,318430800,24850,24850,24850,24850,0
|
|
20230823,160600,318430800,24850,24850,24850,24850,0
|
|
20230823,160500,318430800,24850,24850,24850,24850,0
|
|
20230823,160400,318430800,24850,24850,24850,24850,0
|
|
20230823,160300,318430800,24850,24850,24850,24850,0
|
|
20230823,160200,318430800,24850,24850,24850,24850,0
|
|
20230823,160100,318430800,24850,24850,24850,24850,0
|
|
20230823,160000,318430800,24850,24850,24850,24850,0
|
|
20230823,155900,318430800,24850,24850,24850,24850,0
|
|
20230823,155800,318430800,24850,24850,24850,24850,0
|
|
20230823,155700,318430800,24850,24850,24850,24850,0
|
|
20230823,155600,318430800,24850,24850,24850,24850,0
|
|
20230823,155500,318430800,24850,24850,24850,24850,0
|
|
20230823,155400,318430800,24850,24850,24850,24850,0
|
|
20230823,155300,318430800,24850,24850,24850,24850,0
|
|
20230823,155200,318430800,24850,24850,24850,24850,0
|
|
20230823,155100,318430800,24850,24850,24850,24850,0
|
|
20230823,155000,318430800,24850,24850,24850,24850,0
|
|
20230823,154900,318430800,24850,24850,24850,24850,0
|
|
20230823,154800,318430800,24850,24850,24850,24850,0
|
|
20230823,154700,318430800,24850,24850,24850,24850,0
|
|
20230823,154600,318430800,24850,24850,24850,24850,0
|
|
20230823,154500,318430800,24850,24850,24850,24850,0
|
|
20230823,154400,318430800,24850,24850,24850,24850,0
|
|
20230823,154300,318430800,24850,24850,24850,24850,0
|
|
20230823,154200,318430800,24850,24850,24850,24850,0
|
|
20230823,154100,318430800,24850,24850,24850,24850,440
|
|
20230823,154000,318430800,24850,24850,24850,24850,0
|
|
20230823,153900,318430800,24850,24850,24850,24850,0
|
|
20230823,153800,318430800,24850,24850,24850,24850,0
|
|
20230823,153700,318430800,24850,24850,24850,24850,0
|
|
20230823,153600,318430800,24850,24850,24850,24850,0
|
|
20230823,153500,318430800,24850,24850,24850,24850,0
|
|
20230823,153400,318430800,24850,24850,24850,24850,0
|
|
20230823,153300,318430800,24850,24850,24850,24850,0
|
|
20230823,153200,318430800,24850,24850,24850,24850,0
|
|
20230823,153100,318430800,24850,24850,24850,24850,0
|
|
20230823,153000,318430800,24850,24850,24850,24850,440
|
|
20230823,152900,307496800,25000,25000,25000,25000,0
|
|
20230823,152800,307496800,25000,25000,25000,25000,0
|
|
20230823,152700,307496800,25000,25000,25000,25000,0
|
|
20230823,152600,307496800,25000,25000,25000,25000,0
|
|
20230823,152500,307496800,25000,25000,25000,25000,0
|
|
20230823,152400,307496800,25000,25000,25000,25000,0
|
|
20230823,152300,307496800,25000,25000,25000,25000,0
|
|
20230823,152200,307496800,25000,25000,25000,25000,0
|
|
20230823,152100,307496800,25000,25000,25000,25000,0
|
|
20230823,152000,307496800,25000,25000,25000,25000,0
|
|
20230823,151900,307496800,25000,25000,25000,25000,10
|
|
20230823,151800,307246800,25000,25000,25000,25000,2
|
|
20230823,151700,307196800,24900,24900,24900,24900,5
|
|
20230823,151600,307072300,24900,25000,25000,24900,264
|
|
20230823,151500,300498000,24900,24900,24900,24900,3
|
|
20230823,151400,300423300,25000,24900,25000,24900,4
|
|
20230823,151300,300323500,25000,24900,25000,24900,3
|
|
20230823,151200,300248700,24900,24950,24950,24900,25
|
|
20230823,151100,299625100,24900,24900,24950,24900,832
|
|
20230823,151000,278908200,24900,24850,24900,24850,18
|
|
20230823,150900,278460250,24850,24900,24900,24850,5
|
|
20230823,150800,278335850,24850,24900,24900,24850,7
|
|
20230823,150700,278161650,24800,24800,24800,24800,4
|
|
20230823,150600,278062450,24800,24950,24950,24800,119
|
|
20230823,150500,275104650,24900,24950,24950,24900,16
|
|
20230823,150400,274705550,24950,24950,24950,24900,21
|
|
20230823,150300,274181750,24950,24850,24950,24850,6
|
|
20230823,150200,274032300,24950,24900,24950,24850,58
|
|
20230823,150100,272590850,24900,24900,25000,24900,14
|
|
20230823,150000,272242000,24900,24950,25000,24900,172
|
|
20230823,145900,267950600,24900,24900,24950,24900,9
|
|
20230823,145800,267726250,24900,24900,25000,24900,230
|
|
20230823,145700,261979250,24900,24950,24950,24900,16
|
|
20230823,145600,261580150,24950,25000,25000,24800,1027
|
|
20230823,145500,235990150,25000,25000,25000,25000,3
|
|
20230823,145400,235915150,25000,25000,25000,25000,6
|
|
20230823,145300,235765150,25000,25000,25000,25000,54
|
|
20230823,145200,234415150,25000,25000,25000,25000,73
|
|
20230823,145100,232590150,25050,25050,25050,25000,303
|
|
20230823,145000,225010100,25000,25000,25050,25000,268
|
|
20230823,144900,218296900,25000,25050,25050,25000,15
|
|
20230823,144800,217921200,25050,25050,25050,25050,3
|
|
20230823,144700,217846050,25150,25050,25150,25000,308
|
|
20230823,144600,210135700,25050,25050,25150,25050,93
|
|
20230823,144500,207800000,25050,25050,25100,25050,6
|
|
20230823,144400,207649650,25050,25050,25050,25050,4
|
|
20230823,144300,207549450,25050,25050,25100,25050,5
|
|
20230823,144200,207424100,25050,25050,25050,25050,3
|
|
20230823,144100,207348950,25050,25050,25050,25050,5
|
|
20230823,144000,207223700,25100,25100,25150,25100,35
|
|
20230823,143900,206345150,25100,25050,25100,25050,5
|
|
20230823,143800,206219800,25050,25050,25050,25050,2
|
|
20230823,143700,206169700,25100,25100,25100,25100,21
|
|
20230823,143600,205642600,25100,25100,25100,25100,3
|
|
20230823,143500,205567300,25100,25100,25200,25100,84
|
|
20230823,143400,203456950,25050,25050,25100,25050,13
|
|
20230823,143300,203130800,25050,25050,25050,25050,3
|
|
20230823,143200,203055650,25050,25050,25100,25050,8
|
|
20230823,143100,202855050,25050,25050,25050,25050,36
|
|
20230823,143000,201953250,25050,25050,25050,25050,3
|
|
20230823,142900,201878100,25050,25100,25100,25050,4
|
|
20230823,142800,201777750,25050,25050,25100,25050,102
|
|
20230823,142700,199217650,25050,25050,25050,25050,1
|
|
20230823,142600,199192600,25050,25050,25050,25050,1
|
|
20230823,142500,199167550,25050,25050,25050,25050,2
|
|
20230823,142400,199117450,25100,25050,25100,25050,67
|
|
20230823,142300,197438500,25050,25100,25100,25050,136
|
|
20230823,142200,194024950,25150,25150,25150,25150,1
|
|
20230823,142100,193999800,25150,25150,25150,25150,21
|
|
20230823,142000,193471650,25150,25150,25150,25150,1
|
|
20230823,141900,193446500,25150,25150,25150,25150,10
|
|
20230823,141800,193195000,25150,25150,25150,25150,0
|
|
20230823,141700,193195000,25150,25100,25150,25100,25
|
|
20230823,141600,192566400,25100,25100,25100,25100,0
|
|
20230823,141500,192566400,25100,25100,25100,25100,0
|
|
20230823,141400,192566400,25100,25100,25100,25100,0
|
|
20230823,141300,192566400,25100,25100,25100,25100,0
|
|
20230823,141200,192566400,25100,25150,25150,25100,179
|
|
20230823,141100,188073450,25150,25150,25150,25150,50
|
|
20230823,141000,186815950,25150,25150,25150,25150,0
|
|
20230823,140900,186815950,25150,25150,25150,25150,0
|
|
20230823,140800,186815950,25150,25150,25150,25150,43
|
|
20230823,140700,185734500,25250,25250,25250,25250,0
|
|
20230823,140600,185734500,25250,25250,25250,25250,0
|
|
20230823,140500,185734500,25250,25250,25250,25250,0
|
|
20230823,140400,185734500,25250,25250,25250,25250,0
|
|
20230823,140300,185734500,25250,25250,25250,25250,12
|
|
20230823,140200,185431500,25250,25250,25250,25250,0
|
|
20230823,140100,185431500,25250,25250,25250,25250,0
|
|
20230823,140000,185431500,25250,25250,25250,25250,0
|
|
20230823,135900,185431500,25250,25250,25250,25250,0
|
|
20230823,135800,185431500,25250,25250,25250,25250,0
|
|
20230823,135700,185431500,25250,25250,25250,25250,0
|
|
20230823,135600,185431500,25250,25250,25250,25250,0
|
|
20230823,135500,185431500,25250,25250,25250,25250,42
|
|
20230823,135400,184371000,25250,25250,25250,25250,0
|
|
20230823,135300,184371000,25250,25250,25250,25250,0
|
|
20230823,135200,184371000,25250,25250,25250,25250,0
|
|
20230823,135100,184371000,25250,25250,25250,25250,0
|
|
20230823,135000,184371000,25250,25250,25250,25250,118
|
|
20230823,134900,181391500,25250,25250,25250,25250,0
|
|
20230823,134800,181391500,25250,25250,25250,25250,38
|
|
20230823,134700,180432000,25150,25150,25150,25150,0
|
|
20230823,134600,180432000,25150,25150,25150,25150,0
|
|
20230823,134500,180432000,25150,25150,25150,25150,0
|
|
20230823,134400,180432000,25150,25150,25150,25150,0
|
|
20230823,134300,180432000,25150,25150,25150,25150,0
|
|
20230823,134200,180432000,25150,25150,25150,25150,44
|
|
20230823,134100,179325400,25250,25250,25250,25250,26
|
|
20230823,134000,178668900,25250,25250,25250,25250,0
|
|
20230823,133900,178668900,25250,25250,25250,25250,1
|
|
20230823,133800,178643650,25250,25250,25250,25250,0
|
|
20230823,133700,178643650,25250,25250,25250,25250,1
|
|
20230823,133600,178618400,25100,25100,25100,25100,0
|
|
20230823,133500,178618400,25100,25100,25100,25100,14
|
|
20230823,133400,178267000,25100,25100,25100,25100,0
|
|
20230823,133300,178267000,25100,25100,25100,25100,0
|
|
20230823,133200,178267000,25100,25100,25100,25100,0
|
|
20230823,133100,178267000,25100,25100,25100,25100,0
|
|
20230823,133000,178267000,25100,25100,25100,25100,0
|
|
20230823,132900,178267000,25100,25100,25100,25100,0
|
|
20230823,132800,178267000,25100,25100,25100,25100,0
|
|
20230823,132700,178267000,25100,25100,25100,25100,0
|
|
20230823,132600,178267000,25100,25100,25100,25100,0
|
|
20230823,132500,178267000,25100,25150,25150,25100,192
|
|
20230823,132400,173446850,25150,25150,25150,25150,0
|
|
20230823,132300,173446850,25150,25150,25150,25150,0
|
|
20230823,132200,173446850,25150,25250,25300,25150,73
|
|
20230823,132100,171605900,25150,25150,25150,25150,0
|
|
20230823,132000,171605900,25150,25150,25150,25150,0
|
|
20230823,131900,171605900,25150,25200,25200,25150,188
|
|
20230823,131800,166870200,25250,25250,25250,25250,0
|
|
20230823,131700,166870200,25250,25250,25250,25250,1
|
|
20230823,131600,166844950,25250,25250,25250,25250,1
|
|
20230823,131500,166819700,25250,25250,25250,25250,0
|
|
20230823,131400,166819700,25250,25250,25250,25250,0
|
|
20230823,131300,166819700,25250,25250,25250,25250,0
|
|
20230823,131200,166819700,25250,25250,25250,25250,0
|
|
20230823,131100,166819700,25250,25250,25250,25250,0
|
|
20230823,131000,166819700,25250,25250,25250,25250,0
|
|
20230823,130900,166819700,25250,25250,25250,25250,3
|
|
20230823,130800,166743950,25150,25150,25150,25150,0
|
|
20230823,130700,166743950,25150,25150,25150,25150,0
|
|
20230823,130600,166743950,25150,25150,25150,25150,0
|
|
20230823,130500,166743950,25150,25150,25150,25150,0
|
|
20230823,130400,166743950,25150,25150,25150,25150,0
|
|
20230823,130300,166743950,25150,25150,25150,25150,0
|
|
20230823,130200,166743950,25150,25150,25150,25150,0
|
|
20230823,130100,166743950,25150,25150,25150,25150,0
|
|
20230823,130000,166743950,25150,25150,25150,25150,0
|
|
20230823,125900,166743950,25150,25150,25150,25150,135
|
|
20230823,125800,163348700,25250,25250,25250,25250,0
|
|
20230823,125700,163348700,25250,25250,25250,25250,0
|
|
20230823,125600,163348700,25250,25250,25250,25250,0
|
|
20230823,125500,163348700,25250,25250,25250,25250,1
|
|
20230823,125400,163323450,25200,25300,25300,25200,93
|
|
20230823,125300,160977950,25300,25300,25300,25300,0
|
|
20230823,125200,160977950,25300,25300,25300,25300,50
|
|
20230823,125100,159712950,25300,25300,25300,25300,0
|
|
20230823,125000,159712950,25300,25300,25300,25300,0
|
|
20230823,124900,159712950,25300,25300,25300,25300,0
|
|
20230823,124800,159712950,25300,25300,25300,25300,0
|
|
20230823,124700,159712950,25300,25300,25300,25300,0
|
|
20230823,124600,159712950,25300,25250,25300,25250,311
|
|
20230823,124500,151849250,25200,25200,25200,25200,33
|
|
20230823,124400,151017650,25200,25200,25200,25200,2
|
|
20230823,124300,150967250,25200,25200,25200,25200,0
|
|
20230823,124200,150967250,25200,25200,25200,25200,0
|
|
20230823,124100,150967250,25200,25200,25200,25200,20
|
|
20230823,124000,150463250,25200,25200,25200,25200,0
|
|
20230823,123900,150463250,25200,25200,25200,25200,87
|
|
20230823,123800,148270850,25200,25200,25200,25200,1
|
|
20230823,123700,148245650,25200,25200,25200,25200,0
|
|
20230823,123600,148245650,25200,25200,25200,25200,0
|
|
20230823,123500,148245650,25200,25200,25200,25200,0
|
|
20230823,123400,148245650,25200,25200,25200,25200,0
|
|
20230823,123300,148245650,25200,25200,25200,25200,0
|
|
20230823,123200,148245650,25200,25200,25200,25200,0
|
|
20230823,123100,148245650,25200,25200,25200,25200,0
|
|
20230823,123000,148245650,25200,25200,25200,25200,0
|
|
20230823,122900,148245650,25200,25200,25200,25200,0
|
|
20230823,122800,148245650,25200,25200,25200,25200,15
|
|
20230823,122700,147867650,25200,25200,25200,25200,0
|
|
20230823,122600,147867650,25200,25200,25200,25200,0
|
|
20230823,122500,147867650,25200,25200,25200,25200,2
|
|
20230823,122400,147817250,25200,25200,25200,25200,0
|
|
20230823,122300,147817250,25200,25200,25200,25200,0
|
|
20230823,122200,147817250,25200,25200,25200,25200,0
|
|
20230823,122100,147817250,25200,25200,25200,25200,105
|
|
20230823,122000,145171250,25200,25200,25200,25200,1
|
|
20230823,121900,145146050,25150,25150,25150,25150,266
|
|
20230823,121800,138456150,25150,25150,25150,25150,0
|
|
20230823,121700,138456150,25150,25150,25150,25150,0
|
|
20230823,121600,138456150,25150,25150,25150,25150,0
|
|
20230823,121500,138456150,25150,25150,25150,25150,0
|
|
20230823,121400,138456150,25150,25150,25150,25150,0
|
|
20230823,121300,138456150,25150,25150,25150,25150,290
|
|
20230823,121200,131162650,25150,25150,25150,25150,0
|
|
20230823,121100,131162650,25150,25150,25150,25150,0
|
|
20230823,121000,131162650,25150,25150,25150,25150,0
|
|
20230823,120900,131162650,25150,25150,25150,25150,1
|
|
20230823,120800,131137500,25150,25150,25150,25150,0
|
|
20230823,120700,131137500,25150,25150,25150,25150,0
|
|
20230823,120600,131137500,25150,25150,25150,25150,0
|
|
20230823,120500,131137500,25150,25150,25150,25150,0
|
|
20230823,120400,131137500,25150,25150,25150,25150,0
|
|
20230823,120300,131137500,25150,25150,25150,25150,0
|
|
20230823,120200,131137500,25150,25150,25150,25150,0
|
|
20230823,120100,131137500,25150,25150,25150,25150,0
|
|
20230823,120000,131137500,25150,25150,25150,25150,0
|
|
20230823,115900,131137500,25150,25150,25150,25150,22
|
|
20230823,115800,130584200,25150,25150,25150,25150,4
|
|
20230823,115700,130483600,25150,25150,25150,25150,0
|
|
20230823,115600,130483600,25150,25150,25150,25150,1
|
|
20230823,115500,130458450,25100,25100,25100,25100,1
|
|
20230823,115400,130433350,25100,25100,25100,25100,19
|
|
20230823,115300,129956450,25100,25100,25100,25100,0
|
|
20230823,115200,129956450,25100,25100,25100,25100,0
|
|
20230823,115100,129956450,25100,25100,25100,25100,0
|
|
20230823,115000,129956450,25100,25100,25100,25100,10
|
|
20230823,114900,129705450,25100,25100,25100,25100,80
|
|
20230823,114800,127697450,25100,25100,25100,25100,0
|
|
20230823,114700,127697450,25100,25100,25100,25100,0
|
|
20230823,114600,127697450,25100,25100,25100,25100,0
|
|
20230823,114500,127697450,25100,25100,25100,25100,101
|
|
20230823,114400,125162350,25100,25100,25100,25100,0
|
|
20230823,114300,125162350,25100,25100,25100,25100,1
|
|
20230823,114200,125137250,25150,25150,25150,25150,29
|
|
20230823,114100,124407900,25150,25150,25150,25150,1
|
|
20230823,114000,124382750,25200,25200,25200,25200,0
|
|
20230823,113900,124382750,25200,25200,25200,25200,0
|
|
20230823,113800,124382750,25200,25200,25200,25200,0
|
|
20230823,113700,124382750,25200,25150,25200,25150,11
|
|
20230823,113600,124105800,25150,25150,25150,25150,22
|
|
20230823,113500,123552500,25150,25150,25150,25150,0
|
|
20230823,113400,123552500,25150,25150,25150,25150,0
|
|
20230823,113300,123552500,25150,25150,25150,25150,0
|
|
20230823,113200,123552500,25150,25150,25150,25150,75
|
|
20230823,113100,121666250,25150,25150,25150,25150,0
|
|
20230823,113000,121666250,25150,25150,25150,25150,0
|
|
20230823,112900,121666250,25150,25150,25150,25150,1
|
|
20230823,112800,121641100,25200,25200,25200,25200,0
|
|
20230823,112700,121641100,25200,25200,25200,25200,0
|
|
20230823,112600,121641100,25200,25200,25200,25200,1
|
|
20230823,112500,121615900,25200,25200,25200,25200,20
|
|
20230823,112400,121111900,25150,25150,25150,25150,13
|
|
20230823,112300,120784950,25150,25150,25150,25150,0
|
|
20230823,112200,120784950,25150,25150,25150,25150,0
|
|
20230823,112100,120784950,25150,25150,25150,25150,0
|
|
20230823,112000,120784950,25150,25150,25150,25150,0
|
|
20230823,111900,120784950,25150,25150,25150,25150,0
|
|
20230823,111800,120784950,25150,25150,25150,25150,2
|
|
20230823,111700,120734650,25200,25200,25200,25200,0
|
|
20230823,111600,120734650,25200,25200,25200,25200,12
|
|
20230823,111500,120432250,25150,25150,25150,25150,0
|
|
20230823,111400,120432250,25150,25150,25150,25150,0
|
|
20230823,111300,120432250,25150,25150,25150,25150,46
|
|
20230823,111200,119275350,25150,25150,25150,25150,0
|
|
20230823,111100,119275350,25150,25150,25150,25150,0
|
|
20230823,111000,119275350,25150,25150,25150,25150,0
|
|
20230823,110900,119275350,25150,25150,25150,25150,0
|
|
20230823,110800,119275350,25150,25150,25150,25150,0
|
|
20230823,110700,119275350,25150,25150,25150,25150,12
|
|
20230823,110600,118973550,25150,25150,25150,25150,0
|
|
20230823,110500,118973550,25150,25150,25150,25150,0
|
|
20230823,110400,118973550,25150,25150,25150,25150,0
|
|
20230823,110300,118973550,25150,25150,25150,25150,3
|
|
20230823,110200,118898100,25150,25150,25150,25150,0
|
|
20230823,110100,118898100,25150,25150,25150,25150,0
|
|
20230823,110000,118898100,25150,25150,25150,25150,50
|
|
20230823,105900,117640600,25100,25150,25150,25100,35
|
|
20230823,105800,116760750,25250,25250,25250,25250,0
|
|
20230823,105700,116760750,25250,25250,25250,25250,0
|
|
20230823,105600,116760750,25250,25250,25250,25250,1
|
|
20230823,105500,116735500,25150,25150,25150,25150,1
|
|
20230823,105400,116710350,25250,25250,25250,25250,0
|
|
20230823,105300,116710350,25250,25250,25250,25250,0
|
|
20230823,105200,116710350,25250,25250,25250,25250,8
|
|
20230823,105100,116508350,25200,25200,25200,25200,0
|
|
20230823,105000,116508350,25200,25200,25200,25200,0
|
|
20230823,104900,116508350,25200,25100,25200,25050,210
|
|
20230823,104800,111243300,25100,25100,25100,25100,0
|
|
20230823,104700,111243300,25100,25150,25150,25100,868
|
|
20230823,104600,89455300,25150,25150,25150,25150,162
|
|
20230823,104500,85381000,25200,25200,25200,25200,0
|
|
20230823,104400,85381000,25200,25200,25200,25200,45
|
|
20230823,104300,84247000,25200,25200,25200,25200,2
|
|
20230823,104200,84196600,25200,25200,25200,25200,0
|
|
20230823,104100,84196600,25200,25200,25200,25200,0
|
|
20230823,104000,84196600,25200,25200,25200,25200,40
|
|
20230823,103900,83188600,25200,25200,25200,25200,0
|
|
20230823,103800,83188600,25200,25200,25200,25200,0
|
|
20230823,103700,83188600,25200,25200,25200,25200,0
|
|
20230823,103600,83188600,25200,25200,25200,25200,0
|
|
20230823,103500,83188600,25200,25200,25200,25200,2
|
|
20230823,103400,83138200,25200,25200,25200,25200,0
|
|
20230823,103300,83138200,25200,25200,25200,25200,31
|
|
20230823,103200,82357000,25200,25200,25200,25200,1
|
|
20230823,103100,82331800,25200,25200,25200,25200,32
|
|
20230823,103000,81525400,25200,25250,25250,25200,21
|
|
20230823,102900,80996150,25250,25250,25250,25250,0
|
|
20230823,102800,80996150,25250,25250,25250,25250,23
|
|
20230823,102700,80415400,25300,25300,25300,25300,0
|
|
20230823,102600,80415400,25300,25300,25300,25300,68
|
|
20230823,102500,78695000,25300,25250,25300,25250,8
|
|
20230823,102400,78492800,25250,25250,25250,25250,0
|
|
20230823,102300,78492800,25250,25200,25250,25200,37
|
|
20230823,102200,77558650,25200,25200,25200,25200,0
|
|
20230823,102100,77558650,25200,25200,25200,25200,0
|
|
20230823,102000,77558650,25200,25200,25200,25200,0
|
|
20230823,101900,77558650,25200,25200,25200,25200,18
|
|
20230823,101800,77105050,25250,25200,25250,25200,116
|
|
20230823,101700,74181700,25200,25200,25200,25200,0
|
|
20230823,101600,74181700,25200,25200,25200,25200,0
|
|
20230823,101500,74181700,25200,25200,25200,25200,0
|
|
20230823,101400,74181700,25200,25200,25200,25200,5
|
|
20230823,101300,74055700,25200,25200,25200,25200,10
|
|
20230823,101200,73803700,25200,25200,25200,25200,0
|
|
20230823,101100,73803700,25200,25200,25200,25200,0
|
|
20230823,101000,73803700,25200,25200,25200,25200,10
|
|
20230823,100900,73551700,25200,25200,25200,25200,0
|
|
20230823,100800,73551700,25200,25200,25200,25200,0
|
|
20230823,100700,73551700,25200,25200,25200,25200,0
|
|
20230823,100600,73551700,25200,25200,25200,25200,72
|
|
20230823,100500,71737300,25200,25200,25200,25200,0
|
|
20230823,100400,71737300,25200,25200,25200,25200,1
|
|
20230823,100300,71712100,25250,25200,25250,25200,26
|
|
20230823,100200,71056400,25250,25250,25250,25250,84
|
|
20230823,100100,68935400,25300,25300,25300,25300,0
|
|
20230823,100000,68935400,25300,25300,25300,25300,1
|
|
20230823,095900,68910100,25250,25250,25250,25250,1
|
|
20230823,095800,68884850,25300,25300,25300,25300,0
|
|
20230823,095700,68884850,25300,25300,25300,25300,0
|
|
20230823,095600,68884850,25300,25300,25300,25300,8
|
|
20230823,095500,68682450,25250,25250,25250,25250,0
|
|
20230823,095400,68682450,25250,25250,25250,25250,0
|
|
20230823,095300,68682450,25250,25250,25250,25250,30
|
|
20230823,095200,67924950,25300,25300,25300,25300,0
|
|
20230823,095100,67924950,25300,25300,25300,25300,0
|
|
20230823,095000,67924950,25300,25300,25300,25300,0
|
|
20230823,094900,67924950,25300,25200,25300,25200,38
|
|
20230823,094800,66966150,25300,25300,25300,25300,2
|
|
20230823,094700,66915550,25300,25300,25300,25300,10
|
|
20230823,094600,66662550,25300,25300,25300,25300,0
|
|
20230823,094500,66662550,25300,25300,25300,25300,1
|
|
20230823,094400,66637250,25300,25300,25300,25300,0
|
|
20230823,094300,66637250,25300,25300,25300,25300,0
|
|
20230823,094200,66637250,25300,25300,25300,25300,0
|
|
20230823,094100,66637250,25300,25300,25300,25300,3
|
|
20230823,094000,66561350,25250,25250,25250,25250,48
|
|
20230823,093900,65349350,25300,25300,25300,25300,0
|
|
20230823,093800,65349350,25300,25300,25300,25300,0
|
|
20230823,093700,65349350,25300,25300,25300,25300,13
|
|
20230823,093600,65020450,25300,25300,25300,25300,0
|
|
20230823,093500,65020450,25300,25300,25300,25300,1
|
|
20230823,093400,64995150,25300,25300,25300,25300,2
|
|
20230823,093300,64944550,25300,25300,25300,25300,13
|
|
20230823,093200,64615650,25300,25300,25300,25300,0
|
|
20230823,093100,64615650,25300,25300,25300,25300,2
|
|
20230823,093000,64565050,25300,25250,25300,25250,67
|
|
20230823,092900,62873250,25250,25250,25250,25250,95
|
|
20230823,092800,60474500,25250,25250,25250,25250,1
|
|
20230823,092700,60449250,25250,25250,25250,25250,0
|
|
20230823,092600,60449250,25250,25250,25250,25250,1
|
|
20230823,092500,60424000,25250,25250,25250,25250,11
|
|
20230823,092400,60146250,25100,25100,25100,25100,0
|
|
20230823,092300,60146250,25100,25200,25200,25100,81
|
|
20230823,092200,58111800,25100,25250,25250,25100,540
|
|
20230823,092100,44538850,25250,25250,25250,25250,0
|
|
20230823,092000,44538850,25250,25250,25250,25250,429
|
|
20230823,091900,33706600,25250,25250,25250,25250,43
|
|
20230823,091800,32620850,25250,25250,25250,25250,100
|
|
20230823,091700,30095850,25250,25250,25250,25250,0
|
|
20230823,091600,30095850,25250,25250,25250,25250,2
|
|
20230823,091500,30045350,25250,25250,25250,25250,2
|
|
20230823,091400,29994850,25250,25250,25250,25250,10
|
|
20230823,091300,29742350,25200,25200,25200,25200,0
|
|
20230823,091200,29742350,25200,25200,25200,25200,0
|
|
20230823,091100,29742350,25200,25150,25200,25150,148
|
|
20230823,091000,26016500,25150,25150,25150,25100,467
|
|
20230823,090900,14279650,25150,25150,25150,25150,0
|
|
20230823,090800,14279650,25150,25150,25150,25150,1
|
|
20230823,090700,14254500,25150,25150,25150,25150,3
|
|
20230823,090600,14179050,25150,25150,25150,25150,8
|
|
20230823,090500,13977850,25150,25050,25150,25050,24
|
|
20230823,090400,13375750,25000,25000,25000,25000,0
|
|
20230823,090300,13375750,25000,25200,25200,25000,460
|
|
20230823,090200,1833850,25100,25150,25150,25050,54
|
|
20230823,090100,478800,25200,25200,25200,25200,0
|
|
20230823,090000,478800,25200,25200,25200,25200,19
|