587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184400,608365850,26100,26100,26100,26100,81
|
|
20230830,184300,608365850,26100,26100,26100,26100,0
|
|
20230830,184200,608365850,26100,26100,26100,26100,0
|
|
20230830,184100,608365850,26100,26100,26100,26100,0
|
|
20230830,184000,608365850,26100,26100,26100,26100,0
|
|
20230830,183900,608365850,26100,26100,26100,26100,0
|
|
20230830,183800,608365850,26100,26100,26100,26100,0
|
|
20230830,183700,608365850,26100,26100,26100,26100,0
|
|
20230830,183600,608365850,26100,26100,26100,26100,0
|
|
20230830,183500,608365850,26100,26100,26100,26100,0
|
|
20230830,183400,608365850,26100,26100,26100,26100,0
|
|
20230830,183300,608365850,26100,26100,26100,26100,0
|
|
20230830,183200,608365850,26100,26100,26100,26100,0
|
|
20230830,183100,608365850,26100,26100,26100,26100,0
|
|
20230830,183000,608365850,26100,26100,26100,26100,0
|
|
20230830,182900,608365850,26100,26100,26100,26100,0
|
|
20230830,182800,608365850,26100,26100,26100,26100,0
|
|
20230830,182700,608365850,26100,26100,26100,26100,0
|
|
20230830,182600,608365850,26100,26100,26100,26100,0
|
|
20230830,182500,608365850,26100,26100,26100,26100,0
|
|
20230830,182400,608365850,26100,26100,26100,26100,0
|
|
20230830,182300,608365850,26100,26100,26100,26100,0
|
|
20230830,182200,608365850,26100,26100,26100,26100,0
|
|
20230830,182100,608365850,26100,26100,26100,26100,0
|
|
20230830,182000,608365850,26100,26100,26100,26100,0
|
|
20230830,181900,608365850,26100,26100,26100,26100,0
|
|
20230830,181800,608365850,26100,26100,26100,26100,0
|
|
20230830,181700,608365850,26100,26100,26100,26100,0
|
|
20230830,181600,608365850,26100,26100,26100,26100,0
|
|
20230830,181500,608365850,26100,26100,26100,26100,0
|
|
20230830,181400,608365850,26100,26100,26100,26100,81
|
|
20230830,181300,608365850,26100,26100,26100,26100,0
|
|
20230830,181200,608365850,26100,26100,26100,26100,0
|
|
20230830,181100,608365850,26100,26100,26100,26100,0
|
|
20230830,181000,608365850,26100,26100,26100,26100,0
|
|
20230830,180900,608365850,26100,26100,26100,26100,0
|
|
20230830,180800,608365850,26100,26100,26100,26100,0
|
|
20230830,180700,608365850,26100,26100,26100,26100,0
|
|
20230830,180600,608365850,26100,26100,26100,26100,0
|
|
20230830,180500,608365850,26100,26100,26100,26100,0
|
|
20230830,180400,608365850,26100,26100,26100,26100,0
|
|
20230830,180300,608365850,26100,26100,26100,26100,0
|
|
20230830,180200,608365850,26100,26100,26100,26100,0
|
|
20230830,180100,608365850,26100,26100,26100,26100,0
|
|
20230830,180000,608365850,26100,26100,26100,26100,0
|
|
20230830,175900,608365850,26100,26100,26100,26100,0
|
|
20230830,175800,608365850,26100,26100,26100,26100,0
|
|
20230830,175700,608365850,26100,26100,26100,26100,0
|
|
20230830,175600,608365850,26100,26100,26100,26100,0
|
|
20230830,175500,608365850,26100,26100,26100,26100,0
|
|
20230830,175400,608365850,26100,26100,26100,26100,0
|
|
20230830,175300,608365850,26100,26100,26100,26100,0
|
|
20230830,175200,608365850,26100,26100,26100,26100,0
|
|
20230830,175100,608365850,26100,26100,26100,26100,0
|
|
20230830,175000,608365850,26100,26100,26100,26100,0
|
|
20230830,174900,608365850,26100,26100,26100,26100,0
|
|
20230830,174800,608365850,26100,26100,26100,26100,0
|
|
20230830,174700,608365850,26100,26100,26100,26100,0
|
|
20230830,174600,608365850,26100,26100,26100,26100,0
|
|
20230830,174500,608365850,26100,26100,26100,26100,0
|
|
20230830,174400,608365850,26100,26100,26100,26100,81
|
|
20230830,174300,608365850,26100,26100,26100,26100,0
|
|
20230830,174200,608365850,26100,26100,26100,26100,0
|
|
20230830,174100,608365850,26100,26100,26100,26100,0
|
|
20230830,174000,608365850,26100,26100,26100,26100,0
|
|
20230830,173900,608365850,26100,26100,26100,26100,0
|
|
20230830,173800,608365850,26100,26100,26100,26100,0
|
|
20230830,173700,608365850,26100,26100,26100,26100,0
|
|
20230830,173600,608365850,26100,26100,26100,26100,0
|
|
20230830,173500,608365850,26100,26100,26100,26100,0
|
|
20230830,173400,608365850,26100,26100,26100,26100,0
|
|
20230830,173300,608365850,26100,26100,26100,26100,0
|
|
20230830,173200,608365850,26100,26100,26100,26100,0
|
|
20230830,173100,608365850,26100,26100,26100,26100,0
|
|
20230830,173000,608365850,26100,26100,26100,26100,0
|
|
20230830,172900,608365850,26100,26100,26100,26100,0
|
|
20230830,172800,608365850,26100,26100,26100,26100,0
|
|
20230830,172700,608365850,26100,26100,26100,26100,0
|
|
20230830,172600,608365850,26100,26100,26100,26100,0
|
|
20230830,172500,608365850,26100,26100,26100,26100,0
|
|
20230830,172400,608365850,26100,26100,26100,26100,0
|
|
20230830,172300,608365850,26100,26100,26100,26100,0
|
|
20230830,172200,608365850,26100,26100,26100,26100,0
|
|
20230830,172100,608365850,26100,26100,26100,26100,0
|
|
20230830,172000,608365850,26100,26100,26100,26100,0
|
|
20230830,171900,608365850,26100,26100,26100,26100,0
|
|
20230830,171800,608365850,26100,26100,26100,26100,0
|
|
20230830,171700,608365850,26100,26100,26100,26100,0
|
|
20230830,171600,608365850,26100,26100,26100,26100,0
|
|
20230830,171500,608365850,26100,26100,26100,26100,0
|
|
20230830,171400,608365850,26100,26100,26100,26100,81
|
|
20230830,171300,608365850,26100,26100,26100,26100,0
|
|
20230830,171200,608365850,26100,26100,26100,26100,0
|
|
20230830,171100,608365850,26100,26100,26100,26100,0
|
|
20230830,171000,608365850,26100,26100,26100,26100,0
|
|
20230830,170900,608365850,26100,26100,26100,26100,0
|
|
20230830,170800,608365850,26100,26100,26100,26100,0
|
|
20230830,170700,608365850,26100,26100,26100,26100,0
|
|
20230830,170600,608365850,26100,26100,26100,26100,0
|
|
20230830,170500,608365850,26100,26100,26100,26100,0
|
|
20230830,170400,608365850,26100,26100,26100,26100,0
|
|
20230830,170300,608365850,26100,26100,26100,26100,0
|
|
20230830,170200,608365850,26100,26100,26100,26100,0
|
|
20230830,170100,608365850,26100,26100,26100,26100,0
|
|
20230830,170000,608365850,26100,26100,26100,26100,0
|
|
20230830,165900,608365850,26100,26100,26100,26100,0
|
|
20230830,165800,608365850,26100,26100,26100,26100,0
|
|
20230830,165700,608365850,26100,26100,26100,26100,0
|
|
20230830,165600,608365850,26100,26100,26100,26100,0
|
|
20230830,165500,608365850,26100,26100,26100,26100,0
|
|
20230830,165400,608365850,26100,26100,26100,26100,0
|
|
20230830,165300,608365850,26100,26100,26100,26100,0
|
|
20230830,165200,608365850,26100,26100,26100,26100,0
|
|
20230830,165100,608365850,26100,26100,26100,26100,0
|
|
20230830,165000,608365850,26100,26100,26100,26100,0
|
|
20230830,164900,608365850,26100,26100,26100,26100,0
|
|
20230830,164800,608365850,26100,26100,26100,26100,0
|
|
20230830,164700,608365850,26100,26100,26100,26100,0
|
|
20230830,164600,608365850,26100,26100,26100,26100,0
|
|
20230830,164500,608365850,26100,26100,26100,26100,0
|
|
20230830,164400,608365850,26100,26100,26100,26100,81
|
|
20230830,164300,608365850,26100,26100,26100,26100,0
|
|
20230830,164200,608365850,26100,26100,26100,26100,0
|
|
20230830,164100,608365850,26100,26100,26100,26100,0
|
|
20230830,164000,608365850,26100,26100,26100,26100,0
|
|
20230830,163900,608365850,26100,26100,26100,26100,0
|
|
20230830,163800,608365850,26100,26100,26100,26100,0
|
|
20230830,163700,608365850,26100,26100,26100,26100,0
|
|
20230830,163600,608365850,26100,26100,26100,26100,0
|
|
20230830,163500,608365850,26100,26100,26100,26100,0
|
|
20230830,163400,608365850,26100,26100,26100,26100,0
|
|
20230830,163300,608365850,26100,26100,26100,26100,0
|
|
20230830,163200,608365850,26100,26100,26100,26100,0
|
|
20230830,163100,608365850,26100,26100,26100,26100,0
|
|
20230830,163000,608365850,26100,26100,26100,26100,0
|
|
20230830,162900,608365850,26100,26100,26100,26100,0
|
|
20230830,162800,608365850,26100,26100,26100,26100,0
|
|
20230830,162700,608365850,26100,26100,26100,26100,0
|
|
20230830,162600,608365850,26100,26100,26100,26100,0
|
|
20230830,162500,608365850,26100,26100,26100,26100,0
|
|
20230830,162400,608365850,26100,26100,26100,26100,0
|
|
20230830,162300,608365850,26100,26100,26100,26100,0
|
|
20230830,162200,608365850,26100,26100,26100,26100,0
|
|
20230830,162100,608365850,26100,26100,26100,26100,0
|
|
20230830,162000,608365850,26100,26100,26100,26100,0
|
|
20230830,161900,608365850,26100,26100,26100,26100,0
|
|
20230830,161800,608365850,26100,26100,26100,26100,0
|
|
20230830,161700,608365850,26100,26100,26100,26100,0
|
|
20230830,161600,608365850,26100,26100,26100,26100,0
|
|
20230830,161500,608365850,26100,26100,26100,26100,0
|
|
20230830,161400,608365850,26100,26100,26100,26100,81
|
|
20230830,161300,608365850,26100,26100,26100,26100,0
|
|
20230830,161200,608365850,26100,26100,26100,26100,0
|
|
20230830,161100,608365850,26100,26100,26100,26100,0
|
|
20230830,161000,608365850,26100,26100,26100,26100,0
|
|
20230830,160900,608365850,26100,26100,26100,26100,0
|
|
20230830,160800,608365850,26100,26100,26100,26100,0
|
|
20230830,160700,608365850,26100,26100,26100,26100,0
|
|
20230830,160600,608365850,26100,26100,26100,26100,0
|
|
20230830,160500,608365850,26100,26100,26100,26100,0
|
|
20230830,160400,608365850,26100,26100,26100,26100,0
|
|
20230830,160300,608365850,26100,26100,26100,26100,0
|
|
20230830,160200,608365850,26100,26100,26100,26100,0
|
|
20230830,160100,608365850,26100,26100,26100,26100,0
|
|
20230830,160000,608365850,26100,26100,26100,26100,0
|
|
20230830,155900,608365850,26100,26100,26100,26100,0
|
|
20230830,155800,608365850,26100,26100,26100,26100,0
|
|
20230830,155700,608365850,26100,26100,26100,26100,0
|
|
20230830,155600,608365850,26100,26100,26100,26100,0
|
|
20230830,155500,608365850,26100,26100,26100,26100,0
|
|
20230830,155400,608365850,26100,26100,26100,26100,0
|
|
20230830,155300,608365850,26100,26100,26100,26100,0
|
|
20230830,155200,608365850,26100,26100,26100,26100,0
|
|
20230830,155100,608365850,26100,26100,26100,26100,0
|
|
20230830,155000,608365850,26100,26100,26100,26100,0
|
|
20230830,154900,608365850,26100,26100,26100,26100,0
|
|
20230830,154800,608365850,26100,26100,26100,26100,0
|
|
20230830,154700,608365850,26100,26100,26100,26100,0
|
|
20230830,154600,608365850,26100,26100,26100,26100,0
|
|
20230830,154500,608365850,26100,26100,26100,26100,0
|
|
20230830,154400,608365850,26100,26100,26100,26100,81
|
|
20230830,154300,608365850,26100,26100,26100,26100,0
|
|
20230830,154200,608365850,26100,26100,26100,26100,0
|
|
20230830,154100,608365850,26100,26100,26100,26100,0
|
|
20230830,154000,608365850,26100,26100,26100,26100,0
|
|
20230830,153900,608365850,26100,26100,26100,26100,0
|
|
20230830,153800,608365850,26100,26100,26100,26100,0
|
|
20230830,153700,608365850,26100,26100,26100,26100,0
|
|
20230830,153600,608365850,26100,26100,26100,26100,0
|
|
20230830,153500,608365850,26100,26100,26100,26100,0
|
|
20230830,153400,608365850,26100,26100,26100,26100,0
|
|
20230830,153300,608365850,26100,26100,26100,26100,0
|
|
20230830,153200,608365850,26100,26100,26100,26100,0
|
|
20230830,153100,608365850,26100,26100,26100,26100,0
|
|
20230830,153000,608365850,26100,26100,26100,26100,81
|
|
20230830,152900,606251750,26100,26100,26100,26100,0
|
|
20230830,152800,606251750,26100,26100,26100,26100,0
|
|
20230830,152700,606251750,26100,26100,26100,26100,0
|
|
20230830,152600,606251750,26100,26100,26100,26100,0
|
|
20230830,152500,606251750,26100,26100,26100,26100,0
|
|
20230830,152400,606251750,26100,26100,26100,26100,0
|
|
20230830,152300,606251750,26100,26100,26100,26100,0
|
|
20230830,152200,606251750,26100,26100,26100,26100,0
|
|
20230830,152100,606251750,26100,26100,26100,26100,0
|
|
20230830,152000,606251750,26100,26100,26100,26100,0
|
|
20230830,151900,606251750,26100,26100,26100,26100,1
|
|
20230830,151800,606225650,25950,25950,25950,25950,0
|
|
20230830,151700,606225650,25950,25950,25950,25950,0
|
|
20230830,151600,606225650,25950,25950,25950,25950,1
|
|
20230830,151500,606199700,26000,26000,26000,26000,22
|
|
20230830,151400,605627700,26050,26000,26050,26000,248
|
|
20230830,151300,599168850,26000,26000,26000,26000,0
|
|
20230830,151200,599168850,26000,26000,26000,26000,0
|
|
20230830,151100,599168850,26000,26000,26000,26000,0
|
|
20230830,151000,599168850,26000,26100,26200,26000,2012
|
|
20230830,150900,546494700,25950,25950,25950,25950,0
|
|
20230830,150800,546494700,25950,25950,25950,25950,0
|
|
20230830,150700,546494700,25950,25950,25950,25950,0
|
|
20230830,150600,546494700,25950,25950,25950,25950,0
|
|
20230830,150500,546494700,25950,25950,25950,25950,3
|
|
20230830,150400,546416850,25950,25950,25950,25950,0
|
|
20230830,150300,546416850,25950,25950,25950,25950,0
|
|
20230830,150200,546416850,25950,25950,25950,25950,0
|
|
20230830,150100,546416850,25950,25950,25950,25950,40
|
|
20230830,150000,545378850,25950,25950,25950,25950,100
|
|
20230830,145900,542783850,25950,26000,26000,25950,100
|
|
20230830,145800,540185200,26050,26050,26050,26050,1
|
|
20230830,145700,540159150,26050,26050,26050,26050,0
|
|
20230830,145600,540159150,26050,26050,26050,26050,0
|
|
20230830,145500,540159150,26050,26050,26050,26050,0
|
|
20230830,145400,540159150,26050,26050,26050,26050,0
|
|
20230830,145300,540159150,26050,26050,26050,26050,0
|
|
20230830,145200,540159150,26050,26050,26050,26050,0
|
|
20230830,145100,540159150,26050,26050,26050,26050,0
|
|
20230830,145000,540159150,26050,26050,26050,26050,0
|
|
20230830,144900,540159150,26050,26050,26050,26050,0
|
|
20230830,144800,540159150,26050,26050,26050,26050,0
|
|
20230830,144700,540159150,26050,26050,26050,26050,57
|
|
20230830,144600,538674300,26050,25950,26200,25950,8741
|
|
20230830,144500,310594850,25900,25900,25900,25900,0
|
|
20230830,144400,310594850,25900,25900,25900,25900,0
|
|
20230830,144300,310594850,25900,25900,25900,25900,9
|
|
20230830,144200,310361750,25900,25900,25900,25900,0
|
|
20230830,144100,310361750,25900,25900,25900,25900,25
|
|
20230830,144000,309714250,25950,25950,25950,25950,0
|
|
20230830,143900,309714250,25950,25950,25950,25950,0
|
|
20230830,143800,309714250,25950,25950,25950,25950,0
|
|
20230830,143700,309714250,25950,25950,25950,25950,0
|
|
20230830,143600,309714250,25950,25950,25950,25950,0
|
|
20230830,143500,309714250,25950,25950,25950,25950,0
|
|
20230830,143400,309714250,25950,25950,25950,25950,1
|
|
20230830,143300,309688300,25950,25950,25950,25950,0
|
|
20230830,143200,309688300,25950,25950,25950,25950,3
|
|
20230830,143100,309610450,25850,25850,25850,25850,0
|
|
20230830,143000,309610450,25850,25850,25850,25850,0
|
|
20230830,142900,309610450,25850,25850,25850,25850,0
|
|
20230830,142800,309610450,25850,25850,25850,25850,0
|
|
20230830,142700,309610450,25850,25850,25850,25850,0
|
|
20230830,142600,309610450,25850,25850,25850,25850,0
|
|
20230830,142500,309610450,25850,25850,25850,25850,0
|
|
20230830,142400,309610450,25850,25850,25850,25850,0
|
|
20230830,142300,309610450,25850,25850,25850,25850,0
|
|
20230830,142200,309610450,25850,25850,25850,25850,0
|
|
20230830,142100,309610450,25850,25850,25850,25850,0
|
|
20230830,142000,309610450,25850,25850,25850,25850,0
|
|
20230830,141900,309610450,25850,25850,25850,25850,0
|
|
20230830,141800,309610450,25850,25850,25850,25850,0
|
|
20230830,141700,309610450,25850,25850,25850,25850,0
|
|
20230830,141600,309610450,25850,25850,25850,25850,0
|
|
20230830,141500,309610450,25850,25850,25850,25850,30
|
|
20230830,141400,308834950,25850,25850,25850,25850,0
|
|
20230830,141300,308834950,25850,25850,25850,25850,0
|
|
20230830,141200,308834950,25850,25850,25850,25850,0
|
|
20230830,141100,308834950,25850,25850,25850,25850,0
|
|
20230830,141000,308834950,25850,25850,25850,25850,0
|
|
20230830,140900,308834950,25850,25900,25900,25850,161
|
|
20230830,140800,304665650,25900,25900,25900,25900,0
|
|
20230830,140700,304665650,25900,25900,25900,25900,6
|
|
20230830,140600,304510250,25900,25900,25900,25900,0
|
|
20230830,140500,304510250,25900,25900,25900,25900,0
|
|
20230830,140400,304510250,25900,25900,25900,25900,0
|
|
20230830,140300,304510250,25900,25900,25900,25900,0
|
|
20230830,140200,304510250,25900,25900,25900,25900,0
|
|
20230830,140100,304510250,25900,25900,25900,25900,0
|
|
20230830,140000,304510250,25900,25900,25900,25900,0
|
|
20230830,135900,304510250,25900,25900,25900,25900,0
|
|
20230830,135800,304510250,25900,25900,25900,25900,1
|
|
20230830,135700,304484350,25900,25900,25900,25900,0
|
|
20230830,135600,304484350,25900,25900,25900,25900,64
|
|
20230830,135500,302826750,25900,25900,25900,25900,0
|
|
20230830,135400,302826750,25900,25900,25900,25900,0
|
|
20230830,135300,302826750,25900,25900,25900,25900,0
|
|
20230830,135200,302826750,25900,25900,25900,25900,10
|
|
20230830,135100,302567750,25950,25950,25950,25950,0
|
|
20230830,135000,302567750,25950,25950,25950,25950,0
|
|
20230830,134900,302567750,25950,25950,25950,25950,0
|
|
20230830,134800,302567750,25950,25950,25950,25950,0
|
|
20230830,134700,302567750,25950,25950,25950,25950,0
|
|
20230830,134600,302567750,25950,25950,25950,25950,0
|
|
20230830,134500,302567750,25950,25950,25950,25950,0
|
|
20230830,134400,302567750,25950,25950,25950,25950,0
|
|
20230830,134300,302567750,25950,25950,25950,25950,100
|
|
20230830,134200,299972750,25900,25900,25900,25900,0
|
|
20230830,134100,299972750,25900,25900,25900,25900,0
|
|
20230830,134000,299972750,25900,25900,25900,25900,0
|
|
20230830,133900,299972750,25900,25900,25900,25900,0
|
|
20230830,133800,299972750,25900,25900,25900,25900,0
|
|
20230830,133700,299972750,25900,25900,25900,25900,0
|
|
20230830,133600,299972750,25900,25900,25900,25900,5
|
|
20230830,133500,299843250,25900,25900,25900,25900,0
|
|
20230830,133400,299843250,25900,25900,25900,25900,0
|
|
20230830,133300,299843250,25900,25900,25900,25900,0
|
|
20230830,133200,299843250,25900,25900,25900,25900,0
|
|
20230830,133100,299843250,25900,25900,25900,25900,0
|
|
20230830,133000,299843250,25900,25900,25900,25900,0
|
|
20230830,132900,299843250,25900,25900,25900,25900,5
|
|
20230830,132800,299713750,25950,25950,25950,25950,0
|
|
20230830,132700,299713750,25950,25950,25950,25950,0
|
|
20230830,132600,299713750,25950,25950,25950,25950,19
|
|
20230830,132500,299220700,26000,26000,26000,26000,19
|
|
20230830,132400,298726700,26000,26000,26000,26000,1
|
|
20230830,132300,298700700,26000,26000,26000,26000,65
|
|
20230830,132200,297010700,26000,25950,26000,25950,1071
|
|
20230830,132100,269166600,25950,25950,25950,25950,4
|
|
20230830,132000,269062800,25950,25950,25950,25950,10
|
|
20230830,131900,268803300,25900,25900,25900,25900,10
|
|
20230830,131800,268544300,25950,25950,25950,25950,0
|
|
20230830,131700,268544300,25950,25950,25950,25950,0
|
|
20230830,131600,268544300,25950,25950,25950,25950,1
|
|
20230830,131500,268518350,25950,25950,25950,25950,4
|
|
20230830,131400,268414550,25900,25900,25900,25900,0
|
|
20230830,131300,268414550,25900,25900,25900,25900,0
|
|
20230830,131200,268414550,25900,25900,25900,25900,0
|
|
20230830,131100,268414550,25900,25900,25900,25900,0
|
|
20230830,131000,268414550,25900,25900,25900,25900,0
|
|
20230830,130900,268414550,25900,25900,25900,25900,0
|
|
20230830,130800,268414550,25900,25900,25900,25900,0
|
|
20230830,130700,268414550,25900,25900,25900,25900,0
|
|
20230830,130600,268414550,25900,25900,25900,25900,0
|
|
20230830,130500,268414550,25900,25900,25900,25900,0
|
|
20230830,130400,268414550,25900,25900,25900,25900,0
|
|
20230830,130300,268414550,25900,25900,25900,25900,0
|
|
20230830,130200,268414550,25900,25900,25900,25900,0
|
|
20230830,130100,268414550,25900,25900,25900,25900,0
|
|
20230830,130000,268414550,25900,25900,25900,25900,0
|
|
20230830,125900,268414550,25900,25900,25900,25900,0
|
|
20230830,125800,268414550,25900,25900,25900,25900,0
|
|
20230830,125700,268414550,25900,25900,25900,25900,0
|
|
20230830,125600,268414550,25900,25900,25900,25900,0
|
|
20230830,125500,268414550,25900,25900,25900,25900,0
|
|
20230830,125400,268414550,25900,25900,25900,25900,0
|
|
20230830,125300,268414550,25900,25950,25950,25900,30
|
|
20230830,125200,267636550,25950,25950,25950,25950,32
|
|
20230830,125100,266806150,25950,25950,25950,25950,0
|
|
20230830,125000,266806150,25950,25950,25950,25950,0
|
|
20230830,124900,266806150,25950,25950,25950,25950,0
|
|
20230830,124800,266806150,25950,25950,25950,25950,0
|
|
20230830,124700,266806150,25950,25950,25950,25950,0
|
|
20230830,124600,266806150,25950,25950,25950,25950,13
|
|
20230830,124500,266468800,25950,25950,25950,25950,0
|
|
20230830,124400,266468800,25950,25950,25950,25950,3
|
|
20230830,124300,266390950,25950,25950,25950,25950,0
|
|
20230830,124200,266390950,25950,25950,25950,25950,0
|
|
20230830,124100,266390950,25950,25950,25950,25950,0
|
|
20230830,124000,266390950,25950,25950,25950,25950,0
|
|
20230830,123900,266390950,25950,25950,25950,25950,1
|
|
20230830,123800,266365000,25950,25950,25950,25950,0
|
|
20230830,123700,266365000,25950,25950,25950,25950,0
|
|
20230830,123600,266365000,25950,25950,25950,25950,0
|
|
20230830,123500,266365000,25950,25950,25950,25950,0
|
|
20230830,123400,266365000,25950,25950,25950,25950,0
|
|
20230830,123300,266365000,25950,25950,25950,25950,0
|
|
20230830,123200,266365000,25950,25950,25950,25950,200
|
|
20230830,123100,261175000,25850,25850,25850,25850,1
|
|
20230830,123000,261149150,25850,25850,25850,25850,0
|
|
20230830,122900,261149150,25850,25850,25850,25850,0
|
|
20230830,122800,261149150,25850,25850,25850,25850,0
|
|
20230830,122700,261149150,25850,25850,25850,25850,0
|
|
20230830,122600,261149150,25850,25850,25850,25850,0
|
|
20230830,122500,261149150,25850,25850,25850,25850,0
|
|
20230830,122400,261149150,25850,25850,25850,25850,0
|
|
20230830,122300,261149150,25850,25850,25850,25850,0
|
|
20230830,122200,261149150,25850,25850,25850,25850,0
|
|
20230830,122100,261149150,25850,25850,25850,25850,0
|
|
20230830,122000,261149150,25850,25850,25850,25850,0
|
|
20230830,121900,261149150,25850,25850,25850,25850,1
|
|
20230830,121800,261123300,25850,25850,25850,25850,558
|
|
20230830,121700,246699000,25850,25850,25850,25850,0
|
|
20230830,121600,246699000,25850,25850,25850,25850,117
|
|
20230830,121500,243674550,25850,25850,25850,25850,200
|
|
20230830,121400,238504550,25850,25850,25850,25850,0
|
|
20230830,121300,238504550,25850,25850,25850,25850,0
|
|
20230830,121200,238504550,25850,25850,25850,25850,0
|
|
20230830,121100,238504550,25850,25850,25850,25850,10
|
|
20230830,121000,238246050,25900,25900,25900,25900,1
|
|
20230830,120900,238220150,25850,25850,25850,25850,0
|
|
20230830,120800,238220150,25850,25850,25850,25850,0
|
|
20230830,120700,238220150,25850,25850,25850,25850,0
|
|
20230830,120600,238220150,25850,25850,25850,25850,8
|
|
20230830,120500,238013350,25850,25850,25850,25850,0
|
|
20230830,120400,238013350,25850,25850,25850,25850,0
|
|
20230830,120300,238013350,25850,25850,25850,25850,0
|
|
20230830,120200,238013350,25850,25850,25850,25850,1
|
|
20230830,120100,237987500,25900,25900,25900,25900,0
|
|
20230830,120000,237987500,25900,25900,25900,25900,0
|
|
20230830,115900,237987500,25900,25900,25900,25900,2
|
|
20230830,115800,237935700,25850,25850,25850,25850,1
|
|
20230830,115700,237909850,25900,25900,25900,25900,201
|
|
20230830,115600,232703950,25850,25850,25850,25850,0
|
|
20230830,115500,232703950,25850,25850,25850,25850,2
|
|
20230830,115400,232652250,25850,25850,25850,25850,1
|
|
20230830,115300,232626400,25900,25900,25900,25900,0
|
|
20230830,115200,232626400,25900,25900,25900,25900,0
|
|
20230830,115100,232626400,25900,25850,25900,25850,4
|
|
20230830,115000,232522850,25850,25850,25850,25850,0
|
|
20230830,114900,232522850,25850,25850,25850,25850,1
|
|
20230830,114800,232497000,25850,25850,25850,25850,351
|
|
20230830,114700,223423650,25900,25900,25900,25900,1
|
|
20230830,114600,223397750,25900,25900,25900,25900,0
|
|
20230830,114500,223397750,25900,25900,25900,25900,142
|
|
20230830,114400,219719950,25900,25900,25900,25900,41
|
|
20230830,114300,218658050,25900,25900,25900,25900,20
|
|
20230830,114200,218140050,25900,25900,25900,25900,1
|
|
20230830,114100,218114150,25900,25900,25900,25900,1
|
|
20230830,114000,218088250,25900,25900,25900,25900,0
|
|
20230830,113900,218088250,25900,25900,25900,25900,1
|
|
20230830,113800,218062350,25900,25900,25900,25900,1
|
|
20230830,113700,218036450,25900,25900,25900,25900,0
|
|
20230830,113600,218036450,25900,25900,25900,25900,39
|
|
20230830,113500,217026350,25950,25950,25950,25950,0
|
|
20230830,113400,217026350,25950,25950,25950,25950,0
|
|
20230830,113300,217026350,25950,25900,25950,25900,24
|
|
20230830,113200,216403650,26000,26000,26000,26000,0
|
|
20230830,113100,216403650,26000,26000,26000,26000,0
|
|
20230830,113000,216403650,26000,26000,26000,26000,0
|
|
20230830,112900,216403650,26000,26000,26000,26000,0
|
|
20230830,112800,216403650,26000,26000,26000,26000,0
|
|
20230830,112700,216403650,26000,26000,26000,26000,14
|
|
20230830,112600,216039650,26000,25950,26000,25950,1000
|
|
20230830,112500,190059100,25900,25900,25900,25900,0
|
|
20230830,112400,190059100,25900,25900,25900,25900,0
|
|
20230830,112300,190059100,25900,25900,25900,25900,0
|
|
20230830,112200,190059100,25900,25900,25900,25900,0
|
|
20230830,112100,190059100,25900,25900,25900,25900,2
|
|
20230830,112000,190007300,25950,25950,25950,25950,0
|
|
20230830,111900,190007300,25950,25950,25950,25950,0
|
|
20230830,111800,190007300,25950,25950,25950,25950,0
|
|
20230830,111700,190007300,25950,25950,25950,25950,0
|
|
20230830,111600,190007300,25950,25950,25950,25950,1
|
|
20230830,111500,189981350,25950,25950,25950,25950,0
|
|
20230830,111400,189981350,25950,25950,25950,25950,0
|
|
20230830,111300,189981350,25950,25950,25950,25950,1
|
|
20230830,111200,189955400,25950,25950,25950,25950,0
|
|
20230830,111100,189955400,25950,25950,25950,25950,0
|
|
20230830,111000,189955400,25950,25950,25950,25950,0
|
|
20230830,110900,189955400,25950,25950,25950,25950,0
|
|
20230830,110800,189955400,25950,25950,25950,25950,0
|
|
20230830,110700,189955400,25950,25950,25950,25950,20
|
|
20230830,110600,189436400,25950,25950,25950,25950,0
|
|
20230830,110500,189436400,25950,25950,25950,25950,0
|
|
20230830,110400,189436400,25950,25950,25950,25950,0
|
|
20230830,110300,189436400,25950,25950,25950,25950,0
|
|
20230830,110200,189436400,25950,25950,25950,25950,0
|
|
20230830,110100,189436400,25950,25950,25950,25950,0
|
|
20230830,110000,189436400,25950,25950,25950,25950,0
|
|
20230830,105900,189436400,25950,25950,25950,25950,0
|
|
20230830,105800,189436400,25950,25950,25950,25950,0
|
|
20230830,105700,189436400,25950,25950,25950,25950,5
|
|
20230830,105600,189306650,25900,25900,25900,25900,33
|
|
20230830,105500,188451950,25850,25850,25850,25850,0
|
|
20230830,105400,188451950,25850,25850,25850,25850,0
|
|
20230830,105300,188451950,25850,25900,25900,25850,63
|
|
20230830,105200,186822700,25950,25900,25950,25900,4
|
|
20230830,105100,186719050,25900,25900,25900,25900,0
|
|
20230830,105000,186719050,25900,25900,25900,25900,0
|
|
20230830,104900,186719050,25900,25900,25900,25900,0
|
|
20230830,104800,186719050,25900,25900,25900,25900,8
|
|
20230830,104700,186511850,25900,25900,25900,25900,0
|
|
20230830,104600,186511850,25900,25900,25900,25900,0
|
|
20230830,104500,186511850,25900,25900,25900,25900,0
|
|
20230830,104400,186511850,25900,25900,25900,25900,205
|
|
20230830,104300,181202350,25900,25900,25900,25900,533
|
|
20230830,104200,167397650,25950,25950,25950,25950,0
|
|
20230830,104100,167397650,25950,25950,25950,25950,42
|
|
20230830,104000,166307750,25900,25900,25900,25900,17
|
|
20230830,103900,165867450,25950,25950,25950,25950,1
|
|
20230830,103800,165841500,25950,25950,25950,25950,0
|
|
20230830,103700,165841500,25950,25950,25950,25950,0
|
|
20230830,103600,165841500,25950,25950,25950,25950,0
|
|
20230830,103500,165841500,25950,25950,25950,25950,10
|
|
20230830,103400,165582000,25950,26000,26000,25950,350
|
|
20230830,103300,156499450,25950,25950,25950,25950,0
|
|
20230830,103200,156499450,25950,25950,25950,25950,2
|
|
20230830,103100,156447550,26000,26000,26000,26000,0
|
|
20230830,103000,156447550,26000,26000,26000,26000,0
|
|
20230830,102900,156447550,26000,26000,26000,26000,0
|
|
20230830,102800,156447550,26000,26000,26000,26000,0
|
|
20230830,102700,156447550,26000,26000,26000,26000,6
|
|
20230830,102600,156291550,26000,25950,26000,25950,27
|
|
20230830,102500,155590750,26000,26000,26000,26000,1
|
|
20230830,102400,155564750,26000,26000,26000,26000,20
|
|
20230830,102300,155044750,26000,26000,26000,26000,0
|
|
20230830,102200,155044750,26000,26000,26000,26000,9
|
|
20230830,102100,154810750,26000,26000,26000,26000,2
|
|
20230830,102000,154758750,26000,26000,26000,26000,0
|
|
20230830,101900,154758750,26000,26000,26000,26000,0
|
|
20230830,101800,154758750,26000,26000,26000,26000,0
|
|
20230830,101700,154758750,26000,26000,26000,26000,0
|
|
20230830,101600,154758750,26000,25950,26000,25950,3
|
|
20230830,101500,154680850,26000,26000,26000,26000,38
|
|
20230830,101400,153692850,25950,25950,25950,25950,0
|
|
20230830,101300,153692850,25950,25950,25950,25950,0
|
|
20230830,101200,153692850,25950,25950,25950,25950,33
|
|
20230830,101100,152836500,25950,25950,25950,25950,0
|
|
20230830,101000,152836500,25950,25950,25950,25950,15
|
|
20230830,100900,152447250,25950,25950,25950,25950,148
|
|
20230830,100800,148606650,25950,25950,25950,25950,106
|
|
20230830,100700,145855950,25950,25950,25950,25950,395
|
|
20230830,100600,135605700,26000,26000,26000,26000,0
|
|
20230830,100500,135605700,26000,26000,26000,26000,818
|
|
20230830,100400,114337700,26000,25950,26000,25950,184
|
|
20230830,100300,109553750,26000,26000,26000,26000,1
|
|
20230830,100200,109527750,25950,25950,25950,25950,374
|
|
20230830,100100,99822450,25950,25950,25950,25950,25
|
|
20230830,100000,99173700,25950,25950,25950,25950,1
|
|
20230830,095900,99147750,26000,26000,26000,26000,1
|
|
20230830,095800,99121750,26000,26000,26000,26000,7
|
|
20230830,095700,98939750,26000,26000,26000,26000,0
|
|
20230830,095600,98939750,26000,26000,26000,26000,0
|
|
20230830,095500,98939750,26000,26000,26000,26000,0
|
|
20230830,095400,98939750,26000,26000,26000,26000,0
|
|
20230830,095300,98939750,26000,26000,26000,26000,49
|
|
20230830,095200,97665750,26000,26000,26000,26000,152
|
|
20230830,095100,93713750,25950,25950,25950,25950,7
|
|
20230830,095000,93532100,25950,25950,25950,25950,10
|
|
20230830,094900,93272600,26000,26000,26000,26000,0
|
|
20230830,094800,93272600,26000,26000,26000,26000,0
|
|
20230830,094700,93272600,26000,26000,26000,26000,100
|
|
20230830,094600,90672600,26000,26000,26000,26000,0
|
|
20230830,094500,90672600,26000,26000,26000,26000,0
|
|
20230830,094400,90672600,26000,26000,26000,26000,0
|
|
20230830,094300,90672600,26000,26000,26000,26000,316
|
|
20230830,094200,82456600,25950,25950,25950,25950,20
|
|
20230830,094100,81937600,26000,26000,26000,26000,0
|
|
20230830,094000,81937600,26000,26000,26000,26000,40
|
|
20230830,093900,80897600,26000,26000,26000,26000,20
|
|
20230830,093800,80377600,26000,26000,26000,26000,1
|
|
20230830,093700,80351600,26000,26000,26000,26000,0
|
|
20230830,093600,80351600,26000,26000,26000,26000,1
|
|
20230830,093500,80325600,26000,26000,26000,26000,204
|
|
20230830,093400,75021600,26000,26000,26000,26000,16
|
|
20230830,093300,74605600,26050,26050,26050,26050,0
|
|
20230830,093200,74605600,26050,26050,26050,26050,31
|
|
20230830,093100,73798050,26050,26050,26050,26050,3
|
|
20230830,093000,73719900,26000,26000,26000,26000,6
|
|
20230830,092900,73563900,26000,26000,26000,26000,2
|
|
20230830,092800,73511900,26000,26000,26000,26000,20
|
|
20230830,092700,72991900,26000,26000,26000,26000,26
|
|
20230830,092600,72315900,26000,26000,26000,26000,1001
|
|
20230830,092500,46289900,26000,26000,26000,26000,334
|
|
20230830,092400,37605900,26000,26000,26000,26000,372
|
|
20230830,092300,27933900,26000,26000,26000,26000,0
|
|
20230830,092200,27933900,26000,26000,26000,26000,6
|
|
20230830,092100,27777900,26000,26000,26000,26000,395
|
|
20230830,092000,17507900,26000,26000,26000,26000,1
|
|
20230830,091900,17481900,26000,25950,26000,25950,113
|
|
20230830,091800,14544450,25950,25900,25950,25900,92
|
|
20230830,091700,12157100,25900,25900,25900,25900,0
|
|
20230830,091600,12157100,25900,25900,25900,25900,0
|
|
20230830,091500,12157100,25900,25900,25900,25900,0
|
|
20230830,091400,12157100,25900,25900,25900,25900,50
|
|
20230830,091300,10862100,25900,25850,25900,25850,61
|
|
20230830,091200,9285200,25850,25850,25850,25850,87
|
|
20230830,091100,7036250,25900,25900,25900,25900,1
|
|
20230830,091000,7010350,25850,25850,25850,25850,0
|
|
20230830,090900,7010350,25850,25850,25850,25850,70
|
|
20230830,090800,5200850,25850,25850,25850,25850,0
|
|
20230830,090700,5200850,25850,25850,25850,25850,0
|
|
20230830,090600,5200850,25850,25850,25850,25850,51
|
|
20230830,090500,3882500,25850,25850,25850,25850,2
|
|
20230830,090400,3830800,25750,25750,25750,25750,0
|
|
20230830,090300,3830800,25750,25750,25750,25750,28
|
|
20230830,090200,3109800,25750,25750,25750,25750,0
|
|
20230830,090100,3109800,25750,25750,25750,25750,2
|
|
20230830,090000,3058300,25700,25700,25700,25700,119
|