585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184200,285375150,25350,25350,25350,25350,134
|
|
20230828,184100,285375150,25350,25350,25350,25350,0
|
|
20230828,184000,285375150,25350,25350,25350,25350,0
|
|
20230828,183900,285375150,25350,25350,25350,25350,0
|
|
20230828,183800,285375150,25350,25350,25350,25350,0
|
|
20230828,183700,285375150,25350,25350,25350,25350,0
|
|
20230828,183600,285375150,25350,25350,25350,25350,0
|
|
20230828,183500,285375150,25350,25350,25350,25350,0
|
|
20230828,183400,285375150,25350,25350,25350,25350,0
|
|
20230828,183300,285375150,25350,25350,25350,25350,0
|
|
20230828,183200,285375150,25350,25350,25350,25350,0
|
|
20230828,183100,285375150,25350,25350,25350,25350,0
|
|
20230828,183000,285375150,25350,25350,25350,25350,0
|
|
20230828,182900,285375150,25350,25350,25350,25350,0
|
|
20230828,182800,285375150,25350,25350,25350,25350,0
|
|
20230828,182700,285375150,25350,25350,25350,25350,0
|
|
20230828,182600,285375150,25350,25350,25350,25350,0
|
|
20230828,182500,285375150,25350,25350,25350,25350,0
|
|
20230828,182400,285375150,25350,25350,25350,25350,0
|
|
20230828,182300,285375150,25350,25350,25350,25350,0
|
|
20230828,182200,285375150,25350,25350,25350,25350,0
|
|
20230828,182100,285375150,25350,25350,25350,25350,0
|
|
20230828,182000,285375150,25350,25350,25350,25350,0
|
|
20230828,181900,285375150,25350,25350,25350,25350,0
|
|
20230828,181800,285375150,25350,25350,25350,25350,0
|
|
20230828,181700,285375150,25350,25350,25350,25350,0
|
|
20230828,181600,285375150,25350,25350,25350,25350,0
|
|
20230828,181500,285375150,25350,25350,25350,25350,0
|
|
20230828,181400,285375150,25350,25350,25350,25350,0
|
|
20230828,181300,285375150,25350,25350,25350,25350,0
|
|
20230828,181200,285375150,25350,25350,25350,25350,134
|
|
20230828,181100,285375150,25350,25350,25350,25350,0
|
|
20230828,181000,285375150,25350,25350,25350,25350,0
|
|
20230828,180900,285375150,25350,25350,25350,25350,0
|
|
20230828,180800,285375150,25350,25350,25350,25350,0
|
|
20230828,180700,285375150,25350,25350,25350,25350,0
|
|
20230828,180600,285375150,25350,25350,25350,25350,0
|
|
20230828,180500,285375150,25350,25350,25350,25350,0
|
|
20230828,180400,285375150,25350,25350,25350,25350,0
|
|
20230828,180300,285375150,25350,25350,25350,25350,0
|
|
20230828,180200,285375150,25350,25350,25350,25350,0
|
|
20230828,180100,285375150,25350,25350,25350,25350,0
|
|
20230828,180000,285375150,25350,25350,25350,25350,0
|
|
20230828,175900,285375150,25350,25350,25350,25350,0
|
|
20230828,175800,285375150,25350,25350,25350,25350,0
|
|
20230828,175700,285375150,25350,25350,25350,25350,0
|
|
20230828,175600,285375150,25350,25350,25350,25350,0
|
|
20230828,175500,285375150,25350,25350,25350,25350,0
|
|
20230828,175400,285375150,25350,25350,25350,25350,0
|
|
20230828,175300,285375150,25350,25350,25350,25350,0
|
|
20230828,175200,285375150,25350,25350,25350,25350,0
|
|
20230828,175100,285375150,25350,25350,25350,25350,0
|
|
20230828,175000,285375150,25350,25350,25350,25350,0
|
|
20230828,174900,285375150,25350,25350,25350,25350,0
|
|
20230828,174800,285375150,25350,25350,25350,25350,0
|
|
20230828,174700,285375150,25350,25350,25350,25350,0
|
|
20230828,174600,285375150,25350,25350,25350,25350,0
|
|
20230828,174500,285375150,25350,25350,25350,25350,0
|
|
20230828,174400,285375150,25350,25350,25350,25350,0
|
|
20230828,174300,285375150,25350,25350,25350,25350,0
|
|
20230828,174200,285375150,25350,25350,25350,25350,134
|
|
20230828,174100,285375150,25350,25350,25350,25350,0
|
|
20230828,174000,285375150,25350,25350,25350,25350,0
|
|
20230828,173900,285375150,25350,25350,25350,25350,0
|
|
20230828,173800,285375150,25350,25350,25350,25350,0
|
|
20230828,173700,285375150,25350,25350,25350,25350,0
|
|
20230828,173600,285375150,25350,25350,25350,25350,0
|
|
20230828,173500,285375150,25350,25350,25350,25350,0
|
|
20230828,173400,285375150,25350,25350,25350,25350,0
|
|
20230828,173300,285375150,25350,25350,25350,25350,0
|
|
20230828,173200,285375150,25350,25350,25350,25350,0
|
|
20230828,173100,285375150,25350,25350,25350,25350,0
|
|
20230828,173000,285375150,25350,25350,25350,25350,0
|
|
20230828,172900,285375150,25350,25350,25350,25350,0
|
|
20230828,172800,285375150,25350,25350,25350,25350,0
|
|
20230828,172700,285375150,25350,25350,25350,25350,0
|
|
20230828,172600,285375150,25350,25350,25350,25350,0
|
|
20230828,172500,285375150,25350,25350,25350,25350,0
|
|
20230828,172400,285375150,25350,25350,25350,25350,0
|
|
20230828,172300,285375150,25350,25350,25350,25350,0
|
|
20230828,172200,285375150,25350,25350,25350,25350,0
|
|
20230828,172100,285375150,25350,25350,25350,25350,0
|
|
20230828,172000,285375150,25350,25350,25350,25350,0
|
|
20230828,171900,285375150,25350,25350,25350,25350,0
|
|
20230828,171800,285375150,25350,25350,25350,25350,0
|
|
20230828,171700,285375150,25350,25350,25350,25350,0
|
|
20230828,171600,285375150,25350,25350,25350,25350,0
|
|
20230828,171500,285375150,25350,25350,25350,25350,0
|
|
20230828,171400,285375150,25350,25350,25350,25350,0
|
|
20230828,171300,285375150,25350,25350,25350,25350,0
|
|
20230828,171200,285375150,25350,25350,25350,25350,134
|
|
20230828,171100,285375150,25350,25350,25350,25350,0
|
|
20230828,171000,285375150,25350,25350,25350,25350,0
|
|
20230828,170900,285375150,25350,25350,25350,25350,0
|
|
20230828,170800,285375150,25350,25350,25350,25350,0
|
|
20230828,170700,285375150,25350,25350,25350,25350,0
|
|
20230828,170600,285375150,25350,25350,25350,25350,0
|
|
20230828,170500,285375150,25350,25350,25350,25350,0
|
|
20230828,170400,285375150,25350,25350,25350,25350,0
|
|
20230828,170300,285375150,25350,25350,25350,25350,0
|
|
20230828,170200,285375150,25350,25350,25350,25350,0
|
|
20230828,170100,285375150,25350,25350,25350,25350,0
|
|
20230828,170000,285375150,25350,25350,25350,25350,0
|
|
20230828,165900,285375150,25350,25350,25350,25350,0
|
|
20230828,165800,285375150,25350,25350,25350,25350,0
|
|
20230828,165700,285375150,25350,25350,25350,25350,0
|
|
20230828,165600,285375150,25350,25350,25350,25350,0
|
|
20230828,165500,285375150,25350,25350,25350,25350,0
|
|
20230828,165400,285375150,25350,25350,25350,25350,0
|
|
20230828,165300,285375150,25350,25350,25350,25350,0
|
|
20230828,165200,285375150,25350,25350,25350,25350,0
|
|
20230828,165100,285375150,25350,25350,25350,25350,0
|
|
20230828,165000,285375150,25350,25350,25350,25350,0
|
|
20230828,164900,285375150,25350,25350,25350,25350,0
|
|
20230828,164800,285375150,25350,25350,25350,25350,0
|
|
20230828,164700,285375150,25350,25350,25350,25350,0
|
|
20230828,164600,285375150,25350,25350,25350,25350,0
|
|
20230828,164500,285375150,25350,25350,25350,25350,0
|
|
20230828,164400,285375150,25350,25350,25350,25350,0
|
|
20230828,164300,285375150,25350,25350,25350,25350,0
|
|
20230828,164200,285375150,25350,25350,25350,25350,134
|
|
20230828,164100,285375150,25350,25350,25350,25350,0
|
|
20230828,164000,285375150,25350,25350,25350,25350,0
|
|
20230828,163900,285375150,25350,25350,25350,25350,0
|
|
20230828,163800,285375150,25350,25350,25350,25350,0
|
|
20230828,163700,285375150,25350,25350,25350,25350,0
|
|
20230828,163600,285375150,25350,25350,25350,25350,0
|
|
20230828,163500,285375150,25350,25350,25350,25350,0
|
|
20230828,163400,285375150,25350,25350,25350,25350,0
|
|
20230828,163300,285375150,25350,25350,25350,25350,0
|
|
20230828,163200,285375150,25350,25350,25350,25350,0
|
|
20230828,163100,285375150,25350,25350,25350,25350,0
|
|
20230828,163000,285375150,25350,25350,25350,25350,0
|
|
20230828,162900,285375150,25350,25350,25350,25350,0
|
|
20230828,162800,285375150,25350,25350,25350,25350,0
|
|
20230828,162700,285375150,25350,25350,25350,25350,0
|
|
20230828,162600,285375150,25350,25350,25350,25350,0
|
|
20230828,162500,285375150,25350,25350,25350,25350,0
|
|
20230828,162400,285375150,25350,25350,25350,25350,0
|
|
20230828,162300,285375150,25350,25350,25350,25350,0
|
|
20230828,162200,285375150,25350,25350,25350,25350,0
|
|
20230828,162100,285375150,25350,25350,25350,25350,0
|
|
20230828,162000,285375150,25350,25350,25350,25350,0
|
|
20230828,161900,285375150,25350,25350,25350,25350,0
|
|
20230828,161800,285375150,25350,25350,25350,25350,0
|
|
20230828,161700,285375150,25350,25350,25350,25350,0
|
|
20230828,161600,285375150,25350,25350,25350,25350,0
|
|
20230828,161500,285375150,25350,25350,25350,25350,0
|
|
20230828,161400,285375150,25350,25350,25350,25350,0
|
|
20230828,161300,285375150,25350,25350,25350,25350,0
|
|
20230828,161200,285375150,25350,25350,25350,25350,134
|
|
20230828,161100,285375150,25350,25350,25350,25350,0
|
|
20230828,161000,285375150,25350,25350,25350,25350,0
|
|
20230828,160900,285375150,25350,25350,25350,25350,0
|
|
20230828,160800,285375150,25350,25350,25350,25350,0
|
|
20230828,160700,285375150,25350,25350,25350,25350,0
|
|
20230828,160600,285375150,25350,25350,25350,25350,0
|
|
20230828,160500,285375150,25350,25350,25350,25350,0
|
|
20230828,160400,285375150,25350,25350,25350,25350,0
|
|
20230828,160300,285375150,25350,25350,25350,25350,0
|
|
20230828,160200,285375150,25350,25350,25350,25350,0
|
|
20230828,160100,285375150,25350,25350,25350,25350,0
|
|
20230828,160000,285375150,25350,25350,25350,25350,0
|
|
20230828,155900,285375150,25350,25350,25350,25350,0
|
|
20230828,155800,285375150,25350,25350,25350,25350,0
|
|
20230828,155700,285375150,25350,25350,25350,25350,0
|
|
20230828,155600,285375150,25350,25350,25350,25350,0
|
|
20230828,155500,285375150,25350,25350,25350,25350,0
|
|
20230828,155400,285375150,25350,25350,25350,25350,0
|
|
20230828,155300,285375150,25350,25350,25350,25350,0
|
|
20230828,155200,285375150,25350,25350,25350,25350,0
|
|
20230828,155100,285375150,25350,25350,25350,25350,0
|
|
20230828,155000,285375150,25350,25350,25350,25350,0
|
|
20230828,154900,285375150,25350,25350,25350,25350,0
|
|
20230828,154800,285375150,25350,25350,25350,25350,0
|
|
20230828,154700,285375150,25350,25350,25350,25350,0
|
|
20230828,154600,285375150,25350,25350,25350,25350,0
|
|
20230828,154500,285375150,25350,25350,25350,25350,0
|
|
20230828,154400,285375150,25350,25350,25350,25350,0
|
|
20230828,154300,285375150,25350,25350,25350,25350,0
|
|
20230828,154200,285375150,25350,25350,25350,25350,134
|
|
20230828,154100,285375150,25350,25350,25350,25350,0
|
|
20230828,154000,285375150,25350,25350,25350,25350,0
|
|
20230828,153900,285375150,25350,25350,25350,25350,0
|
|
20230828,153800,285375150,25350,25350,25350,25350,0
|
|
20230828,153700,285375150,25350,25350,25350,25350,0
|
|
20230828,153600,285375150,25350,25350,25350,25350,0
|
|
20230828,153500,285375150,25350,25350,25350,25350,0
|
|
20230828,153400,285375150,25350,25350,25350,25350,0
|
|
20230828,153300,285375150,25350,25350,25350,25350,0
|
|
20230828,153200,285375150,25350,25350,25350,25350,0
|
|
20230828,153100,285375150,25350,25350,25350,25350,0
|
|
20230828,153000,285375150,25350,25350,25350,25350,134
|
|
20230828,152900,281978250,25350,25350,25350,25350,0
|
|
20230828,152800,281978250,25350,25350,25350,25350,0
|
|
20230828,152700,281978250,25350,25350,25350,25350,0
|
|
20230828,152600,281978250,25350,25350,25350,25350,0
|
|
20230828,152500,281978250,25350,25350,25350,25350,0
|
|
20230828,152400,281978250,25350,25350,25350,25350,0
|
|
20230828,152300,281978250,25350,25350,25350,25350,0
|
|
20230828,152200,281978250,25350,25350,25350,25350,0
|
|
20230828,152100,281978250,25350,25350,25350,25350,0
|
|
20230828,152000,281978250,25350,25350,25350,25350,0
|
|
20230828,151900,281978250,25350,25350,25350,25350,5
|
|
20230828,151800,281851500,25350,25300,25350,25300,29
|
|
20230828,151700,281117500,25400,25400,25400,25400,0
|
|
20230828,151600,281117500,25400,25400,25400,25400,18
|
|
20230828,151500,280660300,25400,25400,25400,25400,0
|
|
20230828,151400,280660300,25400,25200,25400,25200,50
|
|
20230828,151300,279397900,25400,25400,25400,25400,0
|
|
20230828,151200,279397900,25400,25400,25400,25400,0
|
|
20230828,151100,279397900,25400,25300,25400,25200,107
|
|
20230828,151000,276690900,25300,25300,25300,25300,5
|
|
20230828,150900,276564400,25350,25350,25350,25350,0
|
|
20230828,150800,276564400,25350,25350,25350,25350,0
|
|
20230828,150700,276564400,25350,25350,25350,25350,9
|
|
20230828,150600,276336250,25350,25400,25400,25350,20
|
|
20230828,150500,275829200,25400,25400,25400,25400,0
|
|
20230828,150400,275829200,25400,25400,25400,25400,18
|
|
20230828,150300,275372000,25400,25400,25400,25400,3
|
|
20230828,150200,275295800,25400,25400,25400,25400,11
|
|
20230828,150100,275016400,25400,25400,25400,25400,0
|
|
20230828,150000,275016400,25400,25400,25400,25400,0
|
|
20230828,145900,275016400,25400,25350,25400,25350,126
|
|
20230828,145800,271816400,25350,25350,25350,25350,0
|
|
20230828,145700,271816400,25350,25350,25350,25350,1
|
|
20230828,145600,271791050,25350,25350,25400,25350,31
|
|
20230828,145500,271004900,25350,25350,25350,25350,1
|
|
20230828,145400,270979550,25350,25350,25350,25350,0
|
|
20230828,145300,270979550,25350,25350,25350,25350,1
|
|
20230828,145200,270954200,25400,25400,25400,25350,15
|
|
20230828,145100,270573400,25400,25400,25400,25400,0
|
|
20230828,145000,270573400,25400,25400,25400,25400,0
|
|
20230828,144900,270573400,25400,25400,25400,25400,5
|
|
20230828,144800,270446400,25350,25350,25350,25350,5
|
|
20230828,144700,270319650,25350,25350,25350,25350,3
|
|
20230828,144600,270243600,25400,25400,25400,25400,0
|
|
20230828,144500,270243600,25400,25350,25400,25350,102
|
|
20230828,144400,267657800,25350,25350,25350,25350,7
|
|
20230828,144300,267480350,25400,25400,25400,25400,0
|
|
20230828,144200,267480350,25400,25350,25400,25350,37
|
|
20230828,144100,266540800,25400,25400,25400,25400,148
|
|
20230828,144000,262781600,25400,25400,25400,25400,0
|
|
20230828,143900,262781600,25400,25400,25400,25400,0
|
|
20230828,143800,262781600,25400,25400,25400,25400,1
|
|
20230828,143700,262756200,25450,25450,25450,25450,0
|
|
20230828,143600,262756200,25450,25450,25450,25450,39
|
|
20230828,143500,261763650,25450,25450,25450,25450,0
|
|
20230828,143400,261763650,25450,25450,25450,25450,0
|
|
20230828,143300,261763650,25450,25400,25450,25400,2
|
|
20230828,143200,261712800,25450,25450,25450,25450,14
|
|
20230828,143100,261356500,25500,25500,25500,25500,0
|
|
20230828,143000,261356500,25500,25500,25500,25500,0
|
|
20230828,142900,261356500,25500,25500,25500,25500,0
|
|
20230828,142800,261356500,25500,25500,25500,25500,0
|
|
20230828,142700,261356500,25500,25500,25500,25500,0
|
|
20230828,142600,261356500,25500,25400,25500,25400,92
|
|
20230828,142500,259016100,25400,25450,25450,25400,2
|
|
20230828,142400,258965250,25450,25450,25450,25450,0
|
|
20230828,142300,258965250,25450,25450,25450,25450,20
|
|
20230828,142200,258456250,25450,25450,25450,25450,0
|
|
20230828,142100,258456250,25450,25450,25450,25450,0
|
|
20230828,142000,258456250,25450,25450,25450,25450,27
|
|
20230828,141900,257769100,25450,25450,25450,25450,3
|
|
20230828,141800,257692750,25450,25450,25450,25450,0
|
|
20230828,141700,257692750,25450,25450,25450,25450,5
|
|
20230828,141600,257565500,25450,25450,25450,25450,0
|
|
20230828,141500,257565500,25450,25450,25450,25450,0
|
|
20230828,141400,257565500,25450,25450,25450,25450,17
|
|
20230828,141300,257132850,25450,25450,25450,25450,0
|
|
20230828,141200,257132850,25450,25450,25450,25450,18
|
|
20230828,141100,256674750,25450,25450,25450,25450,0
|
|
20230828,141000,256674750,25450,25450,25450,25400,72
|
|
20230828,140900,254843850,25450,25500,25500,25450,42
|
|
20230828,140800,253773000,25550,25500,25550,25500,163
|
|
20230828,140700,249615800,25500,25350,25500,25350,1123
|
|
20230828,140600,221067900,25300,25300,25300,25300,347
|
|
20230828,140500,212288800,25300,25300,25300,25300,1
|
|
20230828,140400,212263500,25300,25300,25300,25250,31
|
|
20230828,140300,211479350,25300,25300,25300,25250,49
|
|
20230828,140200,210240650,25300,25300,25300,25300,40
|
|
20230828,140100,209228650,25350,25300,25350,25300,161
|
|
20230828,140000,205154850,25250,25100,25250,25100,981
|
|
20230828,135900,180433250,25200,25200,25200,25200,20
|
|
20230828,135800,179929250,25200,25200,25200,25200,2
|
|
20230828,135700,179878850,25200,25200,25200,25200,0
|
|
20230828,135600,179878850,25200,25150,25200,25150,386
|
|
20230828,135500,170170050,25150,25150,25150,25150,0
|
|
20230828,135400,170170050,25150,25150,25150,25150,0
|
|
20230828,135300,170170050,25150,25150,25150,25150,0
|
|
20230828,135200,170170050,25150,25150,25150,25150,0
|
|
20230828,135100,170170050,25150,25150,25150,25150,0
|
|
20230828,135000,170170050,25150,25150,25150,25150,4
|
|
20230828,134900,170069450,25200,25200,25200,25200,0
|
|
20230828,134800,170069450,25200,25200,25200,25200,0
|
|
20230828,134700,170069450,25200,25200,25200,25200,0
|
|
20230828,134600,170069450,25200,25200,25200,25200,0
|
|
20230828,134500,170069450,25200,25200,25200,25200,1
|
|
20230828,134400,170044250,25150,25150,25150,25150,0
|
|
20230828,134300,170044250,25150,25150,25150,25150,0
|
|
20230828,134200,170044250,25150,25150,25150,25150,0
|
|
20230828,134100,170044250,25150,25150,25150,25150,0
|
|
20230828,134000,170044250,25150,25150,25150,25150,100
|
|
20230828,133900,167529250,25200,25200,25200,25200,0
|
|
20230828,133800,167529250,25200,25200,25200,25200,0
|
|
20230828,133700,167529250,25200,25200,25200,25200,3
|
|
20230828,133600,167453650,25200,25200,25200,25200,3
|
|
20230828,133500,167378050,25200,25200,25200,25200,120
|
|
20230828,133400,164354050,25200,25200,25200,25200,0
|
|
20230828,133300,164354050,25200,25200,25200,25200,0
|
|
20230828,133200,164354050,25200,25200,25200,25200,74
|
|
20230828,133100,162489250,25200,25200,25200,25200,0
|
|
20230828,133000,162489250,25200,25200,25200,25200,1
|
|
20230828,132900,162464050,25200,25200,25200,25200,0
|
|
20230828,132800,162464050,25200,25200,25200,25200,0
|
|
20230828,132700,162464050,25200,25200,25200,25200,30
|
|
20230828,132600,161708050,25200,25200,25200,25200,0
|
|
20230828,132500,161708050,25200,25200,25200,25200,0
|
|
20230828,132400,161708050,25200,25200,25200,25200,0
|
|
20230828,132300,161708050,25200,25200,25200,25200,0
|
|
20230828,132200,161708050,25200,25200,25200,25200,4
|
|
20230828,132100,161607250,25250,25250,25250,25250,0
|
|
20230828,132000,161607250,25250,25250,25250,25250,0
|
|
20230828,131900,161607250,25250,25200,25250,25200,19
|
|
20230828,131800,161128200,25200,25200,25200,25200,0
|
|
20230828,131700,161128200,25200,25200,25200,25200,0
|
|
20230828,131600,161128200,25200,25200,25200,25200,0
|
|
20230828,131500,161128200,25200,25200,25200,25200,0
|
|
20230828,131400,161128200,25200,25200,25200,25200,17
|
|
20230828,131300,160699800,25250,25250,25250,25250,0
|
|
20230828,131200,160699800,25250,25250,25250,25250,0
|
|
20230828,131100,160699800,25250,25250,25250,25250,0
|
|
20230828,131000,160699800,25250,25200,25250,25200,129
|
|
20230828,130900,157447450,25100,25100,25100,25100,0
|
|
20230828,130800,157447450,25100,25100,25100,25100,0
|
|
20230828,130700,157447450,25100,25100,25100,25100,0
|
|
20230828,130600,157447450,25100,25100,25100,25100,20
|
|
20230828,130500,156945450,25150,25150,25150,25150,96
|
|
20230828,130400,154531050,25200,25200,25200,25200,0
|
|
20230828,130300,154531050,25200,25200,25200,25200,0
|
|
20230828,130200,154531050,25200,25200,25200,25200,0
|
|
20230828,130100,154531050,25200,25200,25200,25200,104
|
|
20230828,130000,151910250,25200,25200,25200,25200,10
|
|
20230828,125900,151658250,25250,25250,25250,25250,0
|
|
20230828,125800,151658250,25250,25250,25250,25250,0
|
|
20230828,125700,151658250,25250,25250,25250,25250,0
|
|
20230828,125600,151658250,25250,25250,25250,25250,0
|
|
20230828,125500,151658250,25250,25250,25250,25250,0
|
|
20230828,125400,151658250,25250,25250,25250,25250,0
|
|
20230828,125300,151658250,25250,25250,25250,25250,0
|
|
20230828,125200,151658250,25250,25250,25250,25250,0
|
|
20230828,125100,151658250,25250,25250,25250,25250,12
|
|
20230828,125000,151355250,25250,25250,25250,25250,5
|
|
20230828,124900,151229000,25250,25250,25250,25250,0
|
|
20230828,124800,151229000,25250,25250,25250,25250,0
|
|
20230828,124700,151229000,25250,25250,25250,25250,0
|
|
20230828,124600,151229000,25250,25250,25250,25250,0
|
|
20230828,124500,151229000,25250,25250,25250,25250,0
|
|
20230828,124400,151229000,25250,25250,25250,25250,22
|
|
20230828,124300,150673500,25250,25250,25250,25250,0
|
|
20230828,124200,150673500,25250,25250,25250,25250,0
|
|
20230828,124100,150673500,25250,25250,25250,25250,0
|
|
20230828,124000,150673500,25250,25250,25250,25250,0
|
|
20230828,123900,150673500,25250,25250,25250,25250,0
|
|
20230828,123800,150673500,25250,25250,25250,25250,0
|
|
20230828,123700,150673500,25250,25250,25250,25250,0
|
|
20230828,123600,150673500,25250,25250,25250,25250,17
|
|
20230828,123500,150244250,25200,25200,25200,25200,10
|
|
20230828,123400,149992250,25250,25250,25250,25250,3
|
|
20230828,123300,149916500,25250,25250,25250,25250,5
|
|
20230828,123200,149790250,25250,25250,25250,25250,0
|
|
20230828,123100,149790250,25250,25250,25250,25250,0
|
|
20230828,123000,149790250,25250,25250,25250,25250,0
|
|
20230828,122900,149790250,25250,25250,25250,25250,1
|
|
20230828,122800,149765000,25250,25250,25250,25250,0
|
|
20230828,122700,149765000,25250,25250,25250,25250,0
|
|
20230828,122600,149765000,25250,25250,25250,25250,6
|
|
20230828,122500,149613500,25200,25200,25200,25200,0
|
|
20230828,122400,149613500,25200,25200,25200,25200,28
|
|
20230828,122300,148907900,25200,25200,25200,25200,4
|
|
20230828,122200,148807100,25200,25200,25200,25200,0
|
|
20230828,122100,148807100,25200,25200,25200,25200,0
|
|
20230828,122000,148807100,25200,25200,25200,25200,0
|
|
20230828,121900,148807100,25200,25200,25200,25200,0
|
|
20230828,121800,148807100,25200,25200,25200,25200,8
|
|
20230828,121700,148605500,25200,25200,25200,25200,0
|
|
20230828,121600,148605500,25200,25200,25200,25200,0
|
|
20230828,121500,148605500,25200,25200,25200,25200,0
|
|
20230828,121400,148605500,25200,25200,25200,25200,0
|
|
20230828,121300,148605500,25200,25200,25200,25200,0
|
|
20230828,121200,148605500,25200,25200,25200,25200,0
|
|
20230828,121100,148605500,25200,25200,25200,25200,0
|
|
20230828,121000,148605500,25200,25200,25200,25200,0
|
|
20230828,120900,148605500,25200,25200,25200,25200,0
|
|
20230828,120800,148605500,25200,25200,25200,25200,4
|
|
20230828,120700,148504700,25200,25200,25200,25200,0
|
|
20230828,120600,148504700,25200,25200,25200,25200,0
|
|
20230828,120500,148504700,25200,25200,25200,25200,6
|
|
20230828,120400,148353500,25200,25200,25200,25200,0
|
|
20230828,120300,148353500,25200,25200,25200,25200,0
|
|
20230828,120200,148353500,25200,25200,25200,25200,15
|
|
20230828,120100,147975500,25150,25150,25150,25150,0
|
|
20230828,120000,147975500,25150,25150,25150,25150,0
|
|
20230828,115900,147975500,25150,25150,25150,25150,2
|
|
20230828,115800,147925200,25150,25150,25150,25150,0
|
|
20230828,115700,147925200,25150,25150,25150,25150,0
|
|
20230828,115600,147925200,25150,25150,25150,25150,20
|
|
20230828,115500,147422200,25150,25150,25150,25150,1
|
|
20230828,115400,147397050,25200,25200,25200,25200,24
|
|
20230828,115300,146792250,25200,25200,25200,25200,100
|
|
20230828,115200,144272250,25200,25200,25200,25200,2
|
|
20230828,115100,144221850,25200,25200,25200,25200,0
|
|
20230828,115000,144221850,25200,25200,25200,25200,2
|
|
20230828,114900,144171450,25250,25250,25250,25250,60
|
|
20230828,114800,142656450,25200,25200,25200,25200,0
|
|
20230828,114700,142656450,25200,25200,25200,25200,2
|
|
20230828,114600,142606050,25200,25200,25200,25200,0
|
|
20230828,114500,142606050,25200,25200,25200,25200,2
|
|
20230828,114400,142555650,25200,25200,25200,25200,0
|
|
20230828,114300,142555650,25200,25200,25200,25200,2
|
|
20230828,114200,142505250,25200,25200,25200,25200,0
|
|
20230828,114100,142505250,25200,25200,25200,25200,2
|
|
20230828,114000,142454850,25150,25150,25150,25150,0
|
|
20230828,113900,142454850,25150,25150,25150,25150,3
|
|
20230828,113800,142379400,25150,25150,25150,25150,0
|
|
20230828,113700,142379400,25150,25150,25150,25150,0
|
|
20230828,113600,142379400,25150,25150,25150,25150,1000
|
|
20230828,113500,117229400,25200,25200,25200,25200,0
|
|
20230828,113400,117229400,25200,25200,25200,25200,68
|
|
20230828,113300,115515800,25200,25200,25200,25200,0
|
|
20230828,113200,115515800,25200,25200,25200,25200,0
|
|
20230828,113100,115515800,25200,25200,25200,25200,0
|
|
20230828,113000,115515800,25200,25200,25200,25200,0
|
|
20230828,112900,115515800,25200,25200,25200,25200,0
|
|
20230828,112800,115515800,25200,25200,25200,25200,9
|
|
20230828,112700,115289000,25200,25200,25200,25200,0
|
|
20230828,112600,115289000,25200,25200,25200,25200,0
|
|
20230828,112500,115289000,25200,25150,25200,25150,65
|
|
20230828,112400,113653900,25100,25100,25100,25100,0
|
|
20230828,112300,113653900,25100,25100,25100,25100,0
|
|
20230828,112200,113653900,25100,25100,25100,25100,0
|
|
20230828,112100,113653900,25100,25100,25100,25100,1
|
|
20230828,112000,113628800,25150,25150,25150,25150,0
|
|
20230828,111900,113628800,25150,25150,25150,25150,0
|
|
20230828,111800,113628800,25150,25150,25150,25150,1
|
|
20230828,111700,113603650,25150,25150,25150,25150,0
|
|
20230828,111600,113603650,25150,25150,25150,25150,3
|
|
20230828,111500,113528200,25150,25150,25150,25150,0
|
|
20230828,111400,113528200,25150,25150,25150,25150,1
|
|
20230828,111300,113503050,25150,25150,25150,25150,0
|
|
20230828,111200,113503050,25150,25150,25150,25150,0
|
|
20230828,111100,113503050,25150,25150,25150,25150,0
|
|
20230828,111000,113503050,25150,25150,25150,25150,0
|
|
20230828,110900,113503050,25150,25150,25150,25150,0
|
|
20230828,110800,113503050,25150,25150,25150,25150,7
|
|
20230828,110700,113327000,25150,25150,25150,25150,0
|
|
20230828,110600,113327000,25150,25150,25150,25150,0
|
|
20230828,110500,113327000,25150,25150,25150,25150,0
|
|
20230828,110400,113327000,25150,25150,25150,25150,0
|
|
20230828,110300,113327000,25150,25150,25150,25150,1
|
|
20230828,110200,113301850,25150,25150,25150,25150,0
|
|
20230828,110100,113301850,25150,25150,25150,25150,0
|
|
20230828,110000,113301850,25150,25150,25150,25150,0
|
|
20230828,105900,113301850,25150,25150,25150,25150,12
|
|
20230828,105800,113000050,25150,25150,25150,25150,0
|
|
20230828,105700,113000050,25150,25150,25150,25150,60
|
|
20230828,105600,111491050,25150,25150,25150,25150,1
|
|
20230828,105500,111465900,25150,25150,25150,25150,1
|
|
20230828,105400,111440750,25100,25100,25100,25100,0
|
|
20230828,105300,111440750,25100,25100,25100,25100,0
|
|
20230828,105200,111440750,25100,25100,25100,25100,0
|
|
20230828,105100,111440750,25100,25100,25100,25100,2
|
|
20230828,105000,111390550,25050,25050,25050,25050,0
|
|
20230828,104900,111390550,25050,25050,25050,25050,0
|
|
20230828,104800,111390550,25050,25050,25050,25050,0
|
|
20230828,104700,111390550,25050,25050,25050,25050,0
|
|
20230828,104600,111390550,25050,25050,25050,25050,0
|
|
20230828,104500,111390550,25050,25050,25050,25050,0
|
|
20230828,104400,111390550,25050,25050,25050,25050,0
|
|
20230828,104300,111390550,25050,25050,25050,25050,11
|
|
20230828,104200,111115000,25050,25050,25050,25050,0
|
|
20230828,104100,111115000,25050,25050,25050,25050,0
|
|
20230828,104000,111115000,25050,25050,25050,25050,0
|
|
20230828,103900,111115000,25050,25050,25050,25050,0
|
|
20230828,103800,111115000,25050,25050,25050,25050,0
|
|
20230828,103700,111115000,25050,25050,25050,25050,0
|
|
20230828,103600,111115000,25050,25100,25100,25050,38
|
|
20230828,103500,110161800,25150,25150,25150,25150,0
|
|
20230828,103400,110161800,25150,25150,25150,25150,0
|
|
20230828,103300,110161800,25150,25100,25150,25100,25
|
|
20230828,103200,109534250,25100,25100,25100,25100,1
|
|
20230828,103100,109509150,25000,25000,25000,25000,78
|
|
20230828,103000,107559150,25000,25000,25000,25000,0
|
|
20230828,102900,107559150,25000,25000,25000,25000,4
|
|
20230828,102800,107459150,25000,25000,25000,25000,0
|
|
20230828,102700,107459150,25000,25000,25000,25000,0
|
|
20230828,102600,107459150,25000,25000,25000,25000,0
|
|
20230828,102500,107459150,25000,25050,25050,25000,80
|
|
20230828,102400,105458750,25050,25050,25050,25050,20
|
|
20230828,102300,104957750,25100,25100,25100,25100,0
|
|
20230828,102200,104957750,25100,25100,25100,25100,0
|
|
20230828,102100,104957750,25100,25100,25100,25100,0
|
|
20230828,102000,104957750,25100,25100,25100,25100,1
|
|
20230828,101900,104932650,25050,25050,25050,25050,0
|
|
20230828,101800,104932650,25050,25050,25050,25050,0
|
|
20230828,101700,104932650,25050,25050,25050,25050,0
|
|
20230828,101600,104932650,25050,25050,25050,25050,1
|
|
20230828,101500,104907600,25150,25150,25150,25150,0
|
|
20230828,101400,104907600,25150,25150,25150,25150,0
|
|
20230828,101300,104907600,25150,25150,25150,25150,0
|
|
20230828,101200,104907600,25150,25150,25150,25150,0
|
|
20230828,101100,104907600,25150,25150,25150,25150,0
|
|
20230828,101000,104907600,25150,25150,25150,25150,1
|
|
20230828,100900,104882450,25150,25150,25150,25150,84
|
|
20230828,100800,102769850,25150,25150,25150,25150,0
|
|
20230828,100700,102769850,25150,25150,25150,25150,2
|
|
20230828,100600,102719550,25000,25000,25000,25000,3
|
|
20230828,100500,102644550,25000,25000,25000,25000,0
|
|
20230828,100400,102644550,25000,25000,25000,25000,0
|
|
20230828,100300,102644550,25000,25000,25000,25000,200
|
|
20230828,100200,97644550,25000,25000,25000,25000,200
|
|
20230828,100100,92644550,25000,25000,25000,25000,0
|
|
20230828,100000,92644550,25000,25050,25050,25000,38
|
|
20230828,095900,91693550,25000,25000,25000,25000,0
|
|
20230828,095800,91693550,25000,25000,25000,25000,0
|
|
20230828,095700,91693550,25000,25000,25000,25000,16
|
|
20230828,095600,91293550,25000,25100,25100,25000,408
|
|
20230828,095500,81062650,25150,25150,25150,25150,42
|
|
20230828,095400,80006350,25150,25150,25150,25150,0
|
|
20230828,095300,80006350,25150,25150,25150,25150,1
|
|
20230828,095200,79981200,25200,25200,25200,25200,5
|
|
20230828,095100,79855200,25200,25200,25200,25200,0
|
|
20230828,095000,79855200,25200,25200,25200,25200,22
|
|
20230828,094900,79300800,25200,25200,25200,25200,0
|
|
20230828,094800,79300800,25200,25150,25200,25150,309
|
|
20230828,094700,71516050,25150,25150,25150,25150,50
|
|
20230828,094600,70258550,25100,25100,25100,25100,0
|
|
20230828,094500,70258550,25100,25100,25100,25100,30
|
|
20230828,094400,69505550,25100,25100,25100,25100,20
|
|
20230828,094300,69003550,25100,25100,25100,25100,0
|
|
20230828,094200,69003550,25100,25100,25100,25100,20
|
|
20230828,094100,68501550,25100,25000,25100,25000,42
|
|
20230828,094000,67451450,25000,25000,25000,25000,1051
|
|
20230828,093900,41176450,25000,25000,25000,25000,0
|
|
20230828,093800,41176450,25000,25000,25000,25000,216
|
|
20230828,093700,35776450,25000,25000,25000,25000,5
|
|
20230828,093600,35651450,25000,25000,25000,25000,3
|
|
20230828,093500,35576450,25000,25000,25000,25000,49
|
|
20230828,093400,34351450,25000,25000,25000,25000,306
|
|
20230828,093300,26701450,24950,24900,24950,24900,96
|
|
20230828,093200,24308650,24900,24900,24900,24900,0
|
|
20230828,093100,24308650,24900,24900,24900,24900,40
|
|
20230828,093000,23312650,24900,24900,24900,24900,39
|
|
20230828,092900,22341550,24950,24950,24950,24950,4
|
|
20230828,092800,22241750,24900,24950,24950,24900,27
|
|
20230828,092700,21569350,24950,24950,24950,24950,0
|
|
20230828,092600,21569350,24950,24950,24950,24950,0
|
|
20230828,092500,21569350,24950,24950,24950,24950,0
|
|
20230828,092400,21569350,24950,24950,24950,24950,0
|
|
20230828,092300,21569350,24950,24950,24950,24950,0
|
|
20230828,092200,21569350,24950,24900,24950,24900,103
|
|
20230828,092100,19001850,24850,24850,24850,24850,0
|
|
20230828,092000,19001850,24850,24850,24850,24850,34
|
|
20230828,091900,18156950,24850,24850,24850,24850,1
|
|
20230828,091800,18132100,24850,24850,24850,24850,0
|
|
20230828,091700,18132100,24850,24850,24850,24850,100
|
|
20230828,091600,15647100,24850,24850,24850,24850,5
|
|
20230828,091500,15522850,24850,24850,24850,24850,10
|
|
20230828,091400,15274350,24900,24900,24900,24900,0
|
|
20230828,091300,15274350,24900,24900,24900,24900,19
|
|
20230828,091200,14801250,24850,24850,24850,24850,0
|
|
20230828,091100,14801250,24850,24850,24850,24850,0
|
|
20230828,091000,14801250,24850,24900,24900,24850,172
|
|
20230828,090900,10525550,24900,24900,24900,24900,24
|
|
20230828,090800,9927950,24900,24900,24900,24900,0
|
|
20230828,090700,9927950,24900,24900,24900,24900,10
|
|
20230828,090600,9678950,24950,24950,24950,24950,0
|
|
20230828,090500,9678950,24950,24950,24950,24950,0
|
|
20230828,090400,9678950,24950,24850,24950,24850,10
|
|
20230828,090300,9429800,24800,24800,24800,24800,0
|
|
20230828,090200,9429800,24800,24800,24800,24800,101
|
|
20230828,090100,6925000,24850,24800,24850,24800,115
|
|
20230828,090000,4072250,24850,24800,24850,24800,164
|