585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184200,384737450,25300,25300,25300,25300,859
|
|
20230905,184100,384737450,25300,25300,25300,25300,0
|
|
20230905,184000,384737450,25300,25300,25300,25300,0
|
|
20230905,183900,384737450,25300,25300,25300,25300,0
|
|
20230905,183800,384737450,25300,25300,25300,25300,0
|
|
20230905,183700,384737450,25300,25300,25300,25300,0
|
|
20230905,183600,384737450,25300,25300,25300,25300,0
|
|
20230905,183500,384737450,25300,25300,25300,25300,0
|
|
20230905,183400,384737450,25300,25300,25300,25300,0
|
|
20230905,183300,384737450,25300,25300,25300,25300,0
|
|
20230905,183200,384737450,25300,25300,25300,25300,0
|
|
20230905,183100,384737450,25300,25300,25300,25300,0
|
|
20230905,183000,384737450,25300,25300,25300,25300,0
|
|
20230905,182900,384737450,25300,25300,25300,25300,0
|
|
20230905,182800,384737450,25300,25300,25300,25300,0
|
|
20230905,182700,384737450,25300,25300,25300,25300,0
|
|
20230905,182600,384737450,25300,25300,25300,25300,0
|
|
20230905,182500,384737450,25300,25300,25300,25300,0
|
|
20230905,182400,384737450,25300,25300,25300,25300,0
|
|
20230905,182300,384737450,25300,25300,25300,25300,0
|
|
20230905,182200,384737450,25300,25300,25300,25300,0
|
|
20230905,182100,384737450,25300,25300,25300,25300,0
|
|
20230905,182000,384737450,25300,25300,25300,25300,0
|
|
20230905,181900,384737450,25300,25300,25300,25300,0
|
|
20230905,181800,384737450,25300,25300,25300,25300,0
|
|
20230905,181700,384737450,25300,25300,25300,25300,0
|
|
20230905,181600,384737450,25300,25300,25300,25300,0
|
|
20230905,181500,384737450,25300,25300,25300,25300,0
|
|
20230905,181400,384737450,25300,25300,25300,25300,0
|
|
20230905,181300,384737450,25300,25300,25300,25300,0
|
|
20230905,181200,384737450,25300,25300,25300,25300,859
|
|
20230905,181100,384737450,25300,25300,25300,25300,0
|
|
20230905,181000,384737450,25300,25300,25300,25300,0
|
|
20230905,180900,384737450,25300,25300,25300,25300,0
|
|
20230905,180800,384737450,25300,25300,25300,25300,0
|
|
20230905,180700,384737450,25300,25300,25300,25300,0
|
|
20230905,180600,384737450,25300,25300,25300,25300,0
|
|
20230905,180500,384737450,25300,25300,25300,25300,0
|
|
20230905,180400,384737450,25300,25300,25300,25300,0
|
|
20230905,180300,384737450,25300,25300,25300,25300,0
|
|
20230905,180200,384737450,25300,25300,25300,25300,0
|
|
20230905,180100,384737450,25300,25300,25300,25300,0
|
|
20230905,180000,384737450,25300,25300,25300,25300,0
|
|
20230905,175900,384737450,25300,25300,25300,25300,0
|
|
20230905,175800,384737450,25300,25300,25300,25300,0
|
|
20230905,175700,384737450,25300,25300,25300,25300,0
|
|
20230905,175600,384737450,25300,25300,25300,25300,0
|
|
20230905,175500,384737450,25300,25300,25300,25300,0
|
|
20230905,175400,384737450,25300,25300,25300,25300,0
|
|
20230905,175300,384737450,25300,25300,25300,25300,0
|
|
20230905,175200,384737450,25300,25300,25300,25300,0
|
|
20230905,175100,384737450,25300,25300,25300,25300,0
|
|
20230905,175000,384737450,25300,25300,25300,25300,0
|
|
20230905,174900,384737450,25300,25300,25300,25300,0
|
|
20230905,174800,384737450,25300,25300,25300,25300,0
|
|
20230905,174700,384737450,25300,25300,25300,25300,0
|
|
20230905,174600,384737450,25300,25300,25300,25300,0
|
|
20230905,174500,384737450,25300,25300,25300,25300,0
|
|
20230905,174400,384737450,25300,25300,25300,25300,0
|
|
20230905,174300,384737450,25300,25300,25300,25300,0
|
|
20230905,174200,384737450,25300,25300,25300,25300,859
|
|
20230905,174100,384737450,25300,25300,25300,25300,0
|
|
20230905,174000,384737450,25300,25300,25300,25300,0
|
|
20230905,173900,384737450,25300,25300,25300,25300,0
|
|
20230905,173800,384737450,25300,25300,25300,25300,0
|
|
20230905,173700,384737450,25300,25300,25300,25300,0
|
|
20230905,173600,384737450,25300,25300,25300,25300,0
|
|
20230905,173500,384737450,25300,25300,25300,25300,0
|
|
20230905,173400,384737450,25300,25300,25300,25300,0
|
|
20230905,173300,384737450,25300,25300,25300,25300,0
|
|
20230905,173200,384737450,25300,25300,25300,25300,0
|
|
20230905,173100,384737450,25300,25300,25300,25300,0
|
|
20230905,173000,384737450,25300,25300,25300,25300,0
|
|
20230905,172900,384737450,25300,25300,25300,25300,0
|
|
20230905,172800,384737450,25300,25300,25300,25300,0
|
|
20230905,172700,384737450,25300,25300,25300,25300,0
|
|
20230905,172600,384737450,25300,25300,25300,25300,0
|
|
20230905,172500,384737450,25300,25300,25300,25300,0
|
|
20230905,172400,384737450,25300,25300,25300,25300,0
|
|
20230905,172300,384737450,25300,25300,25300,25300,0
|
|
20230905,172200,384737450,25300,25300,25300,25300,0
|
|
20230905,172100,384737450,25300,25300,25300,25300,0
|
|
20230905,172000,384737450,25300,25300,25300,25300,0
|
|
20230905,171900,384737450,25300,25300,25300,25300,0
|
|
20230905,171800,384737450,25300,25300,25300,25300,0
|
|
20230905,171700,384737450,25300,25300,25300,25300,0
|
|
20230905,171600,384737450,25300,25300,25300,25300,0
|
|
20230905,171500,384737450,25300,25300,25300,25300,0
|
|
20230905,171400,384737450,25300,25300,25300,25300,0
|
|
20230905,171300,384737450,25300,25300,25300,25300,0
|
|
20230905,171200,384737450,25300,25300,25300,25300,859
|
|
20230905,171100,384737450,25300,25300,25300,25300,0
|
|
20230905,171000,384737450,25300,25300,25300,25300,0
|
|
20230905,170900,384737450,25300,25300,25300,25300,0
|
|
20230905,170800,384737450,25300,25300,25300,25300,0
|
|
20230905,170700,384737450,25300,25300,25300,25300,0
|
|
20230905,170600,384737450,25300,25300,25300,25300,0
|
|
20230905,170500,384737450,25300,25300,25300,25300,0
|
|
20230905,170400,384737450,25300,25300,25300,25300,0
|
|
20230905,170300,384737450,25300,25300,25300,25300,0
|
|
20230905,170200,384737450,25300,25300,25300,25300,0
|
|
20230905,170100,384737450,25300,25300,25300,25300,0
|
|
20230905,170000,384737450,25300,25300,25300,25300,0
|
|
20230905,165900,384737450,25300,25300,25300,25300,0
|
|
20230905,165800,384737450,25300,25300,25300,25300,0
|
|
20230905,165700,384737450,25300,25300,25300,25300,0
|
|
20230905,165600,384737450,25300,25300,25300,25300,0
|
|
20230905,165500,384737450,25300,25300,25300,25300,0
|
|
20230905,165400,384737450,25300,25300,25300,25300,0
|
|
20230905,165300,384737450,25300,25300,25300,25300,0
|
|
20230905,165200,384737450,25300,25300,25300,25300,0
|
|
20230905,165100,384737450,25300,25300,25300,25300,0
|
|
20230905,165000,384737450,25300,25300,25300,25300,0
|
|
20230905,164900,384737450,25300,25300,25300,25300,0
|
|
20230905,164800,384737450,25300,25300,25300,25300,0
|
|
20230905,164700,384737450,25300,25300,25300,25300,0
|
|
20230905,164600,384737450,25300,25300,25300,25300,0
|
|
20230905,164500,384737450,25300,25300,25300,25300,0
|
|
20230905,164400,384737450,25300,25300,25300,25300,0
|
|
20230905,164300,384737450,25300,25300,25300,25300,0
|
|
20230905,164200,384737450,25300,25300,25300,25300,859
|
|
20230905,164100,384737450,25300,25300,25300,25300,0
|
|
20230905,164000,384737450,25300,25300,25300,25300,0
|
|
20230905,163900,384737450,25300,25300,25300,25300,0
|
|
20230905,163800,384737450,25300,25300,25300,25300,0
|
|
20230905,163700,384737450,25300,25300,25300,25300,0
|
|
20230905,163600,384737450,25300,25300,25300,25300,0
|
|
20230905,163500,384737450,25300,25300,25300,25300,0
|
|
20230905,163400,384737450,25300,25300,25300,25300,0
|
|
20230905,163300,384737450,25300,25300,25300,25300,0
|
|
20230905,163200,384737450,25300,25300,25300,25300,0
|
|
20230905,163100,384737450,25300,25300,25300,25300,0
|
|
20230905,163000,384737450,25300,25300,25300,25300,0
|
|
20230905,162900,384737450,25300,25300,25300,25300,0
|
|
20230905,162800,384737450,25300,25300,25300,25300,0
|
|
20230905,162700,384737450,25300,25300,25300,25300,0
|
|
20230905,162600,384737450,25300,25300,25300,25300,0
|
|
20230905,162500,384737450,25300,25300,25300,25300,0
|
|
20230905,162400,384737450,25300,25300,25300,25300,0
|
|
20230905,162300,384737450,25300,25300,25300,25300,0
|
|
20230905,162200,384737450,25300,25300,25300,25300,0
|
|
20230905,162100,384737450,25300,25300,25300,25300,0
|
|
20230905,162000,384737450,25300,25300,25300,25300,0
|
|
20230905,161900,384737450,25300,25300,25300,25300,0
|
|
20230905,161800,384737450,25300,25300,25300,25300,0
|
|
20230905,161700,384737450,25300,25300,25300,25300,0
|
|
20230905,161600,384737450,25300,25300,25300,25300,0
|
|
20230905,161500,384737450,25300,25300,25300,25300,0
|
|
20230905,161400,384737450,25300,25300,25300,25300,0
|
|
20230905,161300,384737450,25300,25300,25300,25300,0
|
|
20230905,161200,384737450,25300,25300,25300,25300,859
|
|
20230905,161100,384737450,25300,25300,25300,25300,0
|
|
20230905,161000,384737450,25300,25300,25300,25300,0
|
|
20230905,160900,384737450,25300,25300,25300,25300,0
|
|
20230905,160800,384737450,25300,25300,25300,25300,0
|
|
20230905,160700,384737450,25300,25300,25300,25300,0
|
|
20230905,160600,384737450,25300,25300,25300,25300,0
|
|
20230905,160500,384737450,25300,25300,25300,25300,0
|
|
20230905,160400,384737450,25300,25300,25300,25300,0
|
|
20230905,160300,384737450,25300,25300,25300,25300,0
|
|
20230905,160200,384737450,25300,25300,25300,25300,0
|
|
20230905,160100,384737450,25300,25300,25300,25300,0
|
|
20230905,160000,384737450,25300,25300,25300,25300,0
|
|
20230905,155900,384737450,25300,25300,25300,25300,0
|
|
20230905,155800,384737450,25300,25300,25300,25300,0
|
|
20230905,155700,384737450,25300,25300,25300,25300,0
|
|
20230905,155600,384737450,25300,25300,25300,25300,0
|
|
20230905,155500,384737450,25300,25300,25300,25300,0
|
|
20230905,155400,384737450,25300,25300,25300,25300,0
|
|
20230905,155300,384737450,25300,25300,25300,25300,0
|
|
20230905,155200,384737450,25300,25300,25300,25300,0
|
|
20230905,155100,384737450,25300,25300,25300,25300,0
|
|
20230905,155000,384737450,25300,25300,25300,25300,0
|
|
20230905,154900,384737450,25300,25300,25300,25300,0
|
|
20230905,154800,384737450,25300,25300,25300,25300,0
|
|
20230905,154700,384737450,25300,25300,25300,25300,0
|
|
20230905,154600,384737450,25300,25300,25300,25300,0
|
|
20230905,154500,384737450,25300,25300,25300,25300,0
|
|
20230905,154400,384737450,25300,25300,25300,25300,0
|
|
20230905,154300,384737450,25300,25300,25300,25300,0
|
|
20230905,154200,384737450,25300,25300,25300,25300,859
|
|
20230905,154100,384737450,25300,25300,25300,25300,0
|
|
20230905,154000,384737450,25300,25300,25300,25300,0
|
|
20230905,153900,384737450,25300,25300,25300,25300,0
|
|
20230905,153800,384737450,25300,25300,25300,25300,0
|
|
20230905,153700,384737450,25300,25300,25300,25300,0
|
|
20230905,153600,384737450,25300,25300,25300,25300,0
|
|
20230905,153500,384737450,25300,25300,25300,25300,0
|
|
20230905,153400,384737450,25300,25300,25300,25300,0
|
|
20230905,153300,384737450,25300,25300,25300,25300,0
|
|
20230905,153200,384737450,25300,25300,25300,25300,0
|
|
20230905,153100,384737450,25300,25300,25300,25300,0
|
|
20230905,153000,384737450,25300,25300,25300,25300,859
|
|
20230905,152900,363004750,25350,25350,25350,25350,0
|
|
20230905,152800,363004750,25350,25350,25350,25350,0
|
|
20230905,152700,363004750,25350,25350,25350,25350,0
|
|
20230905,152600,363004750,25350,25350,25350,25350,0
|
|
20230905,152500,363004750,25350,25350,25350,25350,0
|
|
20230905,152400,363004750,25350,25350,25350,25350,0
|
|
20230905,152300,363004750,25350,25350,25350,25350,0
|
|
20230905,152200,363004750,25350,25350,25350,25350,0
|
|
20230905,152100,363004750,25350,25350,25350,25350,0
|
|
20230905,152000,363004750,25350,25350,25350,25350,0
|
|
20230905,151900,363004750,25350,25350,25350,25350,1
|
|
20230905,151800,362979400,25300,25300,25350,25300,44
|
|
20230905,151700,361865700,25350,25350,25350,25350,18
|
|
20230905,151600,361409400,25350,25350,25350,25350,1
|
|
20230905,151500,361384050,25300,25350,25350,25300,25
|
|
20230905,151400,360751450,25350,25350,25350,25350,1
|
|
20230905,151300,360726100,25350,25300,25350,25300,16
|
|
20230905,151200,360321250,25350,25350,25350,25350,100
|
|
20230905,151100,357786250,25350,25350,25350,25350,1
|
|
20230905,151000,357760900,25300,25300,25300,25300,56
|
|
20230905,150900,356344100,25350,25300,25350,25300,2
|
|
20230905,150800,356293450,25300,25300,25300,25300,25
|
|
20230905,150700,355660950,25300,25300,25300,25300,10
|
|
20230905,150600,355407950,25300,25350,25350,25300,4
|
|
20230905,150500,355306700,25300,25300,25350,25300,19
|
|
20230905,150400,354825950,25300,25300,25300,25300,0
|
|
20230905,150300,354825950,25300,25300,25300,25300,15
|
|
20230905,150200,354446450,25300,25300,25300,25300,17
|
|
20230905,150100,354016350,25250,25250,25250,25250,16
|
|
20230905,150000,353612350,25300,25300,25300,25300,0
|
|
20230905,145900,353612350,25300,25300,25300,25300,15
|
|
20230905,145800,353232850,25300,25300,25300,25300,19
|
|
20230905,145700,352752150,25300,25300,25300,25300,182
|
|
20230905,145600,348147550,25250,25250,25250,25250,20
|
|
20230905,145500,347642550,25250,25250,25250,25250,4
|
|
20230905,145400,347541550,25250,25250,25250,25250,0
|
|
20230905,145300,347541550,25250,25250,25250,25250,16
|
|
20230905,145200,347137550,25250,25250,25250,25250,9
|
|
20230905,145100,346910300,25250,25250,25300,25250,267
|
|
20230905,145000,340167950,25300,25300,25300,25300,20
|
|
20230905,144900,339661950,25250,25250,25250,25250,15
|
|
20230905,144800,339283200,25300,25300,25300,25300,0
|
|
20230905,144700,339283200,25300,25250,25300,25250,40
|
|
20230905,144600,338271950,25250,25250,25250,25250,16
|
|
20230905,144500,337867950,25250,25250,25250,25250,0
|
|
20230905,144400,337867950,25250,25250,25250,25250,15
|
|
20230905,144300,337489200,25250,25250,25250,25250,0
|
|
20230905,144200,337489200,25250,25250,25250,25250,146
|
|
20230905,144100,333802700,25300,25300,25300,25300,30
|
|
20230905,144000,333043700,25350,25300,25450,25300,64
|
|
20230905,143900,331419550,25300,25300,25300,25300,110
|
|
20230905,143800,328636550,25250,25250,25250,25250,0
|
|
20230905,143700,328636550,25250,25300,25300,25250,17
|
|
20230905,143600,328207200,25300,25300,25300,25300,7
|
|
20230905,143500,328030100,25250,25250,25250,25250,0
|
|
20230905,143400,328030100,25250,25250,25250,25250,16
|
|
20230905,143300,327626100,25250,25250,25250,25250,0
|
|
20230905,143200,327626100,25250,25250,25250,25250,24
|
|
20230905,143100,327020100,25250,25250,25250,25250,11
|
|
20230905,143000,326742350,25250,25250,25250,25250,21
|
|
20230905,142900,326212100,25250,25250,25250,25200,17
|
|
20230905,142800,325783000,25250,25250,25250,25250,11
|
|
20230905,142700,325505250,25200,25250,25250,25200,21
|
|
20230905,142600,324975050,25200,25300,25300,25200,2
|
|
20230905,142500,324924550,25200,25250,25250,25200,100
|
|
20230905,142400,322399700,25250,25250,25250,25250,2
|
|
20230905,142300,322349200,25250,25250,25250,25250,26
|
|
20230905,142200,321692700,25200,25250,25250,25200,12
|
|
20230905,142100,321389750,25200,25250,25250,25200,24
|
|
20230905,142000,320783850,25250,25200,25300,25200,12
|
|
20230905,141900,320480900,25300,25200,25300,25200,2
|
|
20230905,141800,320430400,25300,25250,25300,25200,17
|
|
20230905,141700,320001150,25250,25250,25250,25250,23
|
|
20230905,141600,319420400,25250,25250,25250,25250,2
|
|
20230905,141500,319369900,25250,25250,25250,25250,47
|
|
20230905,141400,318183150,25250,25250,25250,25250,1
|
|
20230905,141300,318157900,25250,25250,25250,25250,28
|
|
20230905,141200,317450900,25250,25350,25350,25250,154
|
|
20230905,141100,313552600,25500,25250,25500,25200,56
|
|
20230905,141000,312135050,25250,25200,25250,25200,92
|
|
20230905,140900,309812150,25200,25300,25300,25200,2756
|
|
20230905,140800,240323500,25300,25300,25300,25300,25
|
|
20230905,140700,239691000,25300,25300,25300,25250,31
|
|
20230905,140600,238906850,25300,25300,25300,25300,8
|
|
20230905,140500,238704450,25300,25300,25300,25250,56
|
|
20230905,140400,237287700,25250,25250,25250,25250,2
|
|
20230905,140300,237237200,25300,25250,25300,25250,62
|
|
20230905,140200,235669700,25250,25250,25300,25250,31
|
|
20230905,140100,234885950,25250,25300,25300,25250,29
|
|
20230905,140000,234152700,25300,25300,25300,25300,25
|
|
20230905,135900,233520200,25300,25300,25300,25250,68
|
|
20230905,135800,231800100,25250,25250,25250,25250,30
|
|
20230905,135700,231042600,25250,25250,25250,25250,29
|
|
20230905,135600,230310350,25250,25250,25250,25250,143
|
|
20230905,135500,226699600,25250,25250,25250,25250,37
|
|
20230905,135400,225765350,25250,25250,25250,25250,29
|
|
20230905,135300,225033100,25300,25300,25300,25300,61
|
|
20230905,135200,223489800,25300,25300,25300,25300,29
|
|
20230905,135100,222756100,25300,25300,25300,25300,216
|
|
20230905,135000,217291300,25250,25300,25300,25250,105
|
|
20230905,134900,214635200,25300,25300,25300,25300,22
|
|
20230905,134800,214078600,25300,25300,25300,25300,30
|
|
20230905,134700,213319600,25300,25300,25300,25300,15
|
|
20230905,134600,212940100,25300,25300,25300,25300,54
|
|
20230905,134500,211573900,25300,25300,25300,25300,14
|
|
20230905,134400,211219700,25300,25300,25300,25300,45
|
|
20230905,134300,210081200,25300,25300,25300,25300,7
|
|
20230905,134200,209904100,25300,25300,25350,25300,37
|
|
20230905,134100,208967950,25300,25300,25300,25300,25
|
|
20230905,134000,208335450,25300,25300,25300,25300,14
|
|
20230905,133900,207981250,25300,25300,25300,25300,24
|
|
20230905,133800,207374050,25300,25300,25300,25300,9
|
|
20230905,133700,207146350,25300,25300,25300,25300,28
|
|
20230905,133600,206437950,25350,25300,25350,25300,12
|
|
20230905,133500,206134200,25300,25300,25300,25300,13
|
|
20230905,133400,205805300,25300,25300,25350,25300,33
|
|
20230905,133300,204969900,25300,25300,25350,25300,18
|
|
20230905,133200,204514000,25300,25300,25300,25300,30
|
|
20230905,133100,203755000,25300,25300,25300,25300,8
|
|
20230905,133000,203552600,25300,25300,25300,25300,8
|
|
20230905,132900,203350200,25300,25300,25300,25300,30
|
|
20230905,132800,202591200,25350,25300,25350,25300,18
|
|
20230905,132700,202135300,25300,25300,25300,25300,29
|
|
20230905,132600,201401600,25300,25300,25300,25300,7
|
|
20230905,132500,201224500,25300,25300,25300,25300,24
|
|
20230905,132400,200617300,25300,25300,25300,25300,15
|
|
20230905,132300,200237800,25300,25300,25300,25300,7
|
|
20230905,132200,200060700,25300,25300,25300,25300,30
|
|
20230905,132100,199301700,25300,25300,25300,25300,8
|
|
20230905,132000,199099300,25300,25300,25350,25300,34
|
|
20230905,131900,198238550,25300,25300,25350,25300,17
|
|
20230905,131800,197808300,25300,25300,25300,25300,7
|
|
20230905,131700,197631200,25300,25300,25350,25300,50
|
|
20230905,131600,196365200,25300,25350,25350,25300,70
|
|
20230905,131500,194594150,25300,25300,25300,25300,30
|
|
20230905,131400,193835150,25300,25300,25300,25300,20
|
|
20230905,131300,193329150,25300,25300,25300,25300,24
|
|
20230905,131200,192721950,25300,25300,25300,25300,21
|
|
20230905,131100,192190650,25300,25300,25350,25300,27
|
|
20230905,131000,191507500,25300,25300,25300,25300,24
|
|
20230905,130900,190900300,25300,25300,25300,25300,13
|
|
20230905,130800,190571400,25300,25300,25300,25300,23
|
|
20230905,130700,189989500,25300,25300,25300,25300,9
|
|
20230905,130600,189761800,25300,25300,25300,25300,13
|
|
20230905,130500,189432900,25300,25350,25350,25300,27
|
|
20230905,130400,188749650,25300,25300,25300,25300,14
|
|
20230905,130300,188395450,25300,25300,25300,25300,24
|
|
20230905,130200,187788250,25300,25300,25350,25300,9
|
|
20230905,130100,187560500,25300,25300,25300,25300,29
|
|
20230905,130000,186826800,25300,25300,25300,25300,28
|
|
20230905,125900,186118400,25300,25300,25300,25300,29
|
|
20230905,125800,185384700,25300,25350,25350,25300,42
|
|
20230905,125700,184322000,25300,25350,25350,25300,28
|
|
20230905,125600,183613500,25300,25300,25300,25300,49
|
|
20230905,125500,182373800,25300,25300,25300,25300,33
|
|
20230905,125400,181538900,25300,25300,25300,25300,26
|
|
20230905,125300,180881100,25300,25350,25350,25300,41
|
|
20230905,125200,179843200,25350,25300,25350,25300,12
|
|
20230905,125100,179539350,25300,25300,25300,25300,47
|
|
20230905,125000,178350250,25300,25300,25350,25300,30
|
|
20230905,124900,177590700,25300,25300,25350,25300,63
|
|
20230905,124800,175995750,25300,25350,25350,25300,20
|
|
20230905,124700,175489500,25400,25300,25400,25300,32
|
|
20230905,124600,174679150,25300,25300,25400,25300,35
|
|
20230905,124500,173793100,25300,25300,25300,25300,26
|
|
20230905,124400,173135300,25300,25350,25350,25300,37
|
|
20230905,124300,172197700,25350,25350,25350,25350,39
|
|
20230905,124200,171209050,25350,25350,25350,25350,25
|
|
20230905,124100,170575300,25350,25300,25350,25300,38
|
|
20230905,124000,169612300,25300,25300,25300,25300,25
|
|
20230905,123900,168979800,25300,25300,25300,25300,40
|
|
20230905,123800,167967800,25300,25350,25350,25300,33
|
|
20230905,123700,167132500,25350,25300,25350,25300,51
|
|
20230905,123600,165841350,25300,25300,25300,25300,8
|
|
20230905,123500,165638950,25300,25300,25350,25300,32
|
|
20230905,123400,164829250,25300,25350,25350,25300,37
|
|
20230905,123300,163893000,25300,25350,25400,25300,32
|
|
20230905,123200,163082050,25350,25350,25400,25350,62
|
|
20230905,123100,161509850,25350,25350,25350,25350,26
|
|
20230905,123000,160850750,25350,25350,25350,25350,31
|
|
20230905,122900,160064900,25350,25350,25350,25350,40
|
|
20230905,122800,159050900,25350,25350,25350,25350,14
|
|
20230905,122700,158696000,25350,25300,25350,25300,44
|
|
20230905,122600,157581750,25350,25350,25350,25350,28
|
|
20230905,122500,156871950,25350,25300,25350,25300,52
|
|
20230905,122400,155554850,25350,25300,25350,25300,29
|
|
20230905,122300,154821000,25350,25350,25350,25300,46
|
|
20230905,122200,153656450,25350,25350,25350,25300,45
|
|
20230905,122100,152517750,25300,25300,25300,25300,26
|
|
20230905,122000,151859950,25300,25350,25350,25300,32
|
|
20230905,121900,151049050,25350,25350,25350,25350,25
|
|
20230905,121800,150415300,25350,25400,25400,25350,25
|
|
20230905,121700,149781500,25350,25350,25350,25350,47
|
|
20230905,121600,148590050,25350,25350,25350,25350,24
|
|
20230905,121500,147981650,25350,25350,25350,25350,82
|
|
20230905,121400,145902950,25350,25350,25350,25350,26
|
|
20230905,121300,145243850,25350,25350,25350,25350,25
|
|
20230905,121200,144610100,25350,25350,25350,25350,13
|
|
20230905,121100,144280550,25350,25350,25350,25350,24
|
|
20230905,121000,143672150,25350,25300,25350,25300,260
|
|
20230905,120900,137082700,25300,25300,25300,25300,25
|
|
20230905,120800,136450200,25300,25350,25350,25300,217
|
|
20230905,120700,130949700,25350,25350,25350,25350,32
|
|
20230905,120600,130138500,25350,25350,25400,25350,34
|
|
20230905,120500,129276350,25350,25350,25350,25350,29
|
|
20230905,120400,128541200,25350,25350,25350,25350,24
|
|
20230905,120300,127932800,25350,25350,25350,25350,41
|
|
20230905,120200,126893450,25350,25350,25350,25350,31
|
|
20230905,120100,126107600,25350,25350,25350,25350,62
|
|
20230905,120000,124535900,25350,25350,25350,25350,26
|
|
20230905,115900,123876800,25350,25350,25350,25350,32
|
|
20230905,115800,123065600,25350,25350,25400,25350,55
|
|
20230905,115700,121671300,25350,25350,25350,25350,13
|
|
20230905,115600,121341750,25350,25350,25350,25350,31
|
|
20230905,115500,120555900,25350,25400,25400,25350,29
|
|
20230905,115400,119820450,25400,25300,25400,25300,114
|
|
20230905,115300,116928550,25350,25350,25350,25300,47
|
|
20230905,115200,115738250,25350,25350,25350,25350,38
|
|
20230905,115100,114774950,25350,25300,25350,25300,414
|
|
20230905,115000,104288950,25300,25300,25300,25300,27
|
|
20230905,114900,103605850,25400,25350,25400,25300,103
|
|
20230905,114800,100995850,25350,25450,25450,25350,35
|
|
20230905,114700,100108000,25500,25350,25500,25350,246
|
|
20230905,114600,93857850,25350,25400,25400,25350,35
|
|
20230905,114500,92970550,25400,25500,25500,25400,60
|
|
20230905,114400,91442100,25450,25350,25550,25350,715
|
|
20230905,114300,73256800,25350,25400,25400,25350,19
|
|
20230905,114200,72774550,25400,25400,25400,25400,25
|
|
20230905,114100,72139550,25400,25400,25400,25400,30
|
|
20230905,114000,71377550,25400,25400,25400,25400,33
|
|
20230905,113900,70539350,25400,25450,25450,25400,50
|
|
20230905,113800,69269200,25400,25450,25450,25400,66
|
|
20230905,113700,67589600,25450,25450,25450,25450,36
|
|
20230905,113600,66673400,25450,25450,25450,25450,25
|
|
20230905,113500,66037150,25500,25450,25500,25450,23
|
|
20230905,113400,65451550,25500,25450,25500,25450,51
|
|
20230905,113300,64153550,25450,25450,25450,25450,2
|
|
20230905,113200,64102650,25450,25450,25500,25450,62
|
|
20230905,113100,62524700,25500,25500,25500,25500,578
|
|
20230905,113000,47785700,25550,25500,25550,25500,19
|
|
20230905,112900,47301150,25500,25550,25550,25500,182
|
|
20230905,112800,42651100,25550,25550,25550,25550,2
|
|
20230905,112700,42600000,25550,25550,25550,25550,45
|
|
20230905,112600,41450250,25600,25550,25600,25550,3
|
|
20230905,112500,41373550,25550,25550,25550,25550,15
|
|
20230905,112400,40990300,25550,25600,25600,25550,274
|
|
20230905,112300,33975950,25600,25650,25650,25600,3
|
|
20230905,112200,33899100,25600,25600,25700,25600,23
|
|
20230905,112100,33309200,25600,25650,25650,25600,42
|
|
20230905,112000,32231950,25650,25650,25650,25650,18
|
|
20230905,111900,31770250,25750,25750,25750,25750,10
|
|
20230905,111800,31512750,25750,25700,25750,25700,38
|
|
20230905,111700,30536100,25750,25750,25750,25750,0
|
|
20230905,111600,30536100,25750,25750,25750,25750,2
|
|
20230905,111500,30484600,25750,25750,25750,25750,1
|
|
20230905,111400,30458850,25700,25750,25750,25700,35
|
|
20230905,111300,29559300,25700,25700,25700,25700,91
|
|
20230905,111200,27220600,25700,25700,25700,25700,0
|
|
20230905,111100,27220600,25700,25700,25700,25700,0
|
|
20230905,111000,27220600,25700,25700,25700,25700,0
|
|
20230905,110900,27220600,25700,25700,25700,25700,0
|
|
20230905,110800,27220600,25700,25700,25700,25700,0
|
|
20230905,110700,27220600,25700,25700,25700,25700,0
|
|
20230905,110600,27220600,25700,25700,25700,25700,0
|
|
20230905,110500,27220600,25700,25700,25700,25700,0
|
|
20230905,110400,27220600,25700,25700,25700,25700,0
|
|
20230905,110300,27220600,25700,25700,25700,25700,0
|
|
20230905,110200,27220600,25700,25700,25700,25700,0
|
|
20230905,110100,27220600,25700,25700,25700,25700,0
|
|
20230905,110000,27220600,25700,25700,25700,25700,0
|
|
20230905,105900,27220600,25700,25700,25700,25700,1
|
|
20230905,105800,27194900,25700,25700,25700,25700,0
|
|
20230905,105700,27194900,25700,25700,25700,25700,1
|
|
20230905,105600,27169200,25650,25650,25650,25650,0
|
|
20230905,105500,27169200,25650,25650,25650,25650,0
|
|
20230905,105400,27169200,25650,25650,25650,25650,0
|
|
20230905,105300,27169200,25650,25650,25650,25650,0
|
|
20230905,105200,27169200,25650,25650,25650,25650,2
|
|
20230905,105100,27117900,25600,25600,25600,25600,3
|
|
20230905,105000,27041100,25650,25650,25650,25650,24
|
|
20230905,104900,26425500,25700,25700,25700,25700,1
|
|
20230905,104800,26399800,25650,25650,25650,25650,0
|
|
20230905,104700,26399800,25650,25650,25650,25650,0
|
|
20230905,104600,26399800,25650,25650,25650,25650,0
|
|
20230905,104500,26399800,25650,25700,25700,25650,10
|
|
20230905,104400,26143250,25700,25700,25700,25700,0
|
|
20230905,104300,26143250,25700,25700,25700,25700,0
|
|
20230905,104200,26143250,25700,25700,25700,25700,0
|
|
20230905,104100,26143250,25700,25700,25700,25700,1
|
|
20230905,104000,26117550,25650,25650,25650,25650,0
|
|
20230905,103900,26117550,25650,25650,25650,25650,0
|
|
20230905,103800,26117550,25650,25650,25650,25650,0
|
|
20230905,103700,26117550,25650,25650,25650,25650,0
|
|
20230905,103600,26117550,25650,25650,25650,25650,40
|
|
20230905,103500,25091550,25650,25650,25650,25650,0
|
|
20230905,103400,25091550,25650,25650,25650,25650,0
|
|
20230905,103300,25091550,25650,25650,25650,25650,0
|
|
20230905,103200,25091550,25650,25650,25650,25650,0
|
|
20230905,103100,25091550,25650,25650,25650,25650,0
|
|
20230905,103000,25091550,25650,25650,25650,25650,0
|
|
20230905,102900,25091550,25650,25650,25650,25650,0
|
|
20230905,102800,25091550,25650,25650,25650,25650,0
|
|
20230905,102700,25091550,25650,25650,25650,25650,1
|
|
20230905,102600,25065900,25700,25700,25700,25700,1
|
|
20230905,102500,25040200,25700,25700,25700,25700,0
|
|
20230905,102400,25040200,25700,25700,25700,25700,0
|
|
20230905,102300,25040200,25700,25700,25700,25700,0
|
|
20230905,102200,25040200,25700,25700,25700,25700,10
|
|
20230905,102100,24783200,25700,25700,25700,25700,0
|
|
20230905,102000,24783200,25700,25700,25700,25700,0
|
|
20230905,101900,24783200,25700,25700,25700,25700,1
|
|
20230905,101800,24757500,25700,25700,25700,25700,0
|
|
20230905,101700,24757500,25700,25600,25700,25600,2
|
|
20230905,101600,24706200,25600,25600,25600,25600,1
|
|
20230905,101500,24680600,25600,25600,25600,25600,0
|
|
20230905,101400,24680600,25600,25600,25600,25600,1
|
|
20230905,101300,24655000,25650,25650,25650,25650,1
|
|
20230905,101200,24629350,25700,25700,25700,25700,0
|
|
20230905,101100,24629350,25700,25700,25700,25700,0
|
|
20230905,101000,24629350,25700,25700,25700,25700,0
|
|
20230905,100900,24629350,25700,25700,25700,25700,1
|
|
20230905,100800,24603650,25650,25650,25650,25650,3
|
|
20230905,100700,24526700,25600,25600,25600,25600,0
|
|
20230905,100600,24526700,25600,25600,25600,25600,0
|
|
20230905,100500,24526700,25600,25600,25600,25600,0
|
|
20230905,100400,24526700,25600,25600,25600,25600,9
|
|
20230905,100300,24296300,25550,25550,25550,25550,1
|
|
20230905,100200,24270750,25550,25550,25550,25550,0
|
|
20230905,100100,24270750,25550,25550,25550,25550,0
|
|
20230905,100000,24270750,25550,25600,25600,25550,24
|
|
20230905,095900,23656900,25550,25550,25550,25550,0
|
|
20230905,095800,23656900,25550,25550,25550,25550,0
|
|
20230905,095700,23656900,25550,25550,25550,25550,0
|
|
20230905,095600,23656900,25550,25550,25550,25550,141
|
|
20230905,095500,20054350,25550,25550,25550,25550,1
|
|
20230905,095400,20028800,25550,25550,25550,25550,0
|
|
20230905,095300,20028800,25550,25550,25550,25550,1
|
|
20230905,095200,20003250,25550,25550,25550,25550,3
|
|
20230905,095100,19926600,25550,25550,25550,25550,4
|
|
20230905,095000,19824400,25550,25550,25550,25550,0
|
|
20230905,094900,19824400,25550,25550,25550,25550,28
|
|
20230905,094800,19109000,25550,25550,25550,25550,1
|
|
20230905,094700,19083450,25550,25550,25550,25550,1
|
|
20230905,094600,19057900,25550,25550,25550,25550,0
|
|
20230905,094500,19057900,25550,25550,25550,25550,0
|
|
20230905,094400,19057900,25550,25550,25550,25550,11
|
|
20230905,094300,18776850,25600,25600,25600,25600,0
|
|
20230905,094200,18776850,25600,25600,25600,25600,10
|
|
20230905,094100,18520850,25600,25600,25600,25600,0
|
|
20230905,094000,18520850,25600,25600,25600,25600,0
|
|
20230905,093900,18520850,25600,25600,25600,25600,0
|
|
20230905,093800,18520850,25600,25600,25600,25600,2
|
|
20230905,093700,18469650,25600,25600,25600,25600,4
|
|
20230905,093600,18367250,25600,25600,25700,25600,253
|
|
20230905,093500,11880450,25550,25550,25550,25550,0
|
|
20230905,093400,11880450,25550,25550,25550,25550,2
|
|
20230905,093300,11829350,25550,25550,25550,25550,0
|
|
20230905,093200,11829350,25550,25550,25550,25550,3
|
|
20230905,093100,11752700,25550,25600,25600,25550,222
|
|
20230905,093000,6077850,25650,25650,25650,25650,0
|
|
20230905,092900,6077850,25650,25650,25650,25650,0
|
|
20230905,092800,6077850,25650,25650,25650,25650,0
|
|
20230905,092700,6077850,25650,25650,25650,25650,0
|
|
20230905,092600,6077850,25650,25650,25650,25650,21
|
|
20230905,092500,5539200,25650,25650,25650,25650,0
|
|
20230905,092400,5539200,25650,25650,25650,25650,4
|
|
20230905,092300,5436600,25650,25650,25650,25650,7
|
|
20230905,092200,5257050,25650,25700,25700,25650,12
|
|
20230905,092100,4949050,25650,25650,25650,25650,21
|
|
20230905,092000,4410400,25700,25700,25700,25700,2
|
|
20230905,091900,4359000,25650,25650,25650,25650,1
|
|
20230905,091800,4333350,25650,25650,25650,25650,66
|
|
20230905,091700,2640450,25650,25650,25650,25650,1
|
|
20230905,091600,2614800,25650,25650,25650,25650,0
|
|
20230905,091500,2614800,25650,25650,25650,25650,2
|
|
20230905,091400,2563500,25650,25650,25650,25650,0
|
|
20230905,091300,2563500,25650,25650,25650,25650,0
|
|
20230905,091200,2563500,25650,25650,25650,25650,0
|
|
20230905,091100,2563500,25650,25650,25650,25650,0
|
|
20230905,091000,2563500,25650,25650,25650,25650,2
|
|
20230905,090900,2512200,25550,25550,25550,25550,0
|
|
20230905,090800,2512200,25550,25550,25550,25550,0
|
|
20230905,090700,2512200,25550,25600,25600,25550,40
|
|
20230905,090600,1488450,25600,25700,25700,25600,13
|
|
20230905,090500,1155350,25650,25650,25650,25650,0
|
|
20230905,090400,1155350,25650,25650,25650,25650,13
|
|
20230905,090300,821900,25650,25650,25650,25650,0
|
|
20230905,090200,821900,25650,25650,25650,25650,10
|
|
20230905,090100,565400,25700,25700,25700,25700,0
|
|
20230905,090000,565400,25700,25700,25700,25700,22
|