647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194400,936930800,24900,24900,24900,24900,474
|
|
20230830,194300,936930800,24900,24900,24900,24900,0
|
|
20230830,194200,936930800,24900,24900,24900,24900,0
|
|
20230830,194100,936930800,24900,24900,24900,24900,0
|
|
20230830,194000,936930800,24900,24900,24900,24900,0
|
|
20230830,193900,936930800,24900,24900,24900,24900,0
|
|
20230830,193800,936930800,24900,24900,24900,24900,0
|
|
20230830,193700,936930800,24900,24900,24900,24900,0
|
|
20230830,193600,936930800,24900,24900,24900,24900,0
|
|
20230830,193500,936930800,24900,24900,24900,24900,0
|
|
20230830,193400,936930800,24900,24900,24900,24900,0
|
|
20230830,193300,936930800,24900,24900,24900,24900,0
|
|
20230830,193200,936930800,24900,24900,24900,24900,0
|
|
20230830,193100,936930800,24900,24900,24900,24900,0
|
|
20230830,193000,936930800,24900,24900,24900,24900,0
|
|
20230830,192900,936930800,24900,24900,24900,24900,0
|
|
20230830,192800,936930800,24900,24900,24900,24900,0
|
|
20230830,192700,936930800,24900,24900,24900,24900,0
|
|
20230830,192600,936930800,24900,24900,24900,24900,0
|
|
20230830,192500,936930800,24900,24900,24900,24900,0
|
|
20230830,192400,936930800,24900,24900,24900,24900,0
|
|
20230830,192300,936930800,24900,24900,24900,24900,0
|
|
20230830,192200,936930800,24900,24900,24900,24900,0
|
|
20230830,192100,936930800,24900,24900,24900,24900,0
|
|
20230830,192000,936930800,24900,24900,24900,24900,0
|
|
20230830,191900,936930800,24900,24900,24900,24900,0
|
|
20230830,191800,936930800,24900,24900,24900,24900,0
|
|
20230830,191700,936930800,24900,24900,24900,24900,0
|
|
20230830,191600,936930800,24900,24900,24900,24900,0
|
|
20230830,191500,936930800,24900,24900,24900,24900,0
|
|
20230830,191400,936930800,24900,24900,24900,24900,474
|
|
20230830,191300,936930800,24900,24900,24900,24900,0
|
|
20230830,191200,936930800,24900,24900,24900,24900,0
|
|
20230830,191100,936930800,24900,24900,24900,24900,0
|
|
20230830,191000,936930800,24900,24900,24900,24900,0
|
|
20230830,190900,936930800,24900,24900,24900,24900,0
|
|
20230830,190800,936930800,24900,24900,24900,24900,0
|
|
20230830,190700,936930800,24900,24900,24900,24900,0
|
|
20230830,190600,936930800,24900,24900,24900,24900,0
|
|
20230830,190500,936930800,24900,24900,24900,24900,0
|
|
20230830,190400,936930800,24900,24900,24900,24900,0
|
|
20230830,190300,936930800,24900,24900,24900,24900,0
|
|
20230830,190200,936930800,24900,24900,24900,24900,0
|
|
20230830,190100,936930800,24900,24900,24900,24900,0
|
|
20230830,190000,936930800,24900,24900,24900,24900,0
|
|
20230830,185900,936930800,24900,24900,24900,24900,0
|
|
20230830,185800,936930800,24900,24900,24900,24900,0
|
|
20230830,185700,936930800,24900,24900,24900,24900,0
|
|
20230830,185600,936930800,24900,24900,24900,24900,0
|
|
20230830,185500,936930800,24900,24900,24900,24900,0
|
|
20230830,185400,936930800,24900,24900,24900,24900,0
|
|
20230830,185300,936930800,24900,24900,24900,24900,0
|
|
20230830,185200,936930800,24900,24900,24900,24900,0
|
|
20230830,185100,936930800,24900,24900,24900,24900,0
|
|
20230830,185000,936930800,24900,24900,24900,24900,0
|
|
20230830,184900,936930800,24900,24900,24900,24900,0
|
|
20230830,184800,936930800,24900,24900,24900,24900,0
|
|
20230830,184700,936930800,24900,24900,24900,24900,0
|
|
20230830,184600,936930800,24900,24900,24900,24900,0
|
|
20230830,184500,936930800,24900,24900,24900,24900,0
|
|
20230830,184400,936930800,24900,24900,24900,24900,474
|
|
20230830,184300,936930800,24900,24900,24900,24900,0
|
|
20230830,184200,936930800,24900,24900,24900,24900,0
|
|
20230830,184100,936930800,24900,24900,24900,24900,0
|
|
20230830,184000,936930800,24900,24900,24900,24900,0
|
|
20230830,183900,936930800,24900,24900,24900,24900,0
|
|
20230830,183800,936930800,24900,24900,24900,24900,0
|
|
20230830,183700,936930800,24900,24900,24900,24900,0
|
|
20230830,183600,936930800,24900,24900,24900,24900,0
|
|
20230830,183500,936930800,24900,24900,24900,24900,0
|
|
20230830,183400,936930800,24900,24900,24900,24900,0
|
|
20230830,183300,936930800,24900,24900,24900,24900,0
|
|
20230830,183200,936930800,24900,24900,24900,24900,0
|
|
20230830,183100,936930800,24900,24900,24900,24900,0
|
|
20230830,183000,936930800,24900,24900,24900,24900,0
|
|
20230830,182900,936930800,24900,24900,24900,24900,0
|
|
20230830,182800,936930800,24900,24900,24900,24900,0
|
|
20230830,182700,936930800,24900,24900,24900,24900,0
|
|
20230830,182600,936930800,24900,24900,24900,24900,0
|
|
20230830,182500,936930800,24900,24900,24900,24900,0
|
|
20230830,182400,936930800,24900,24900,24900,24900,0
|
|
20230830,182300,936930800,24900,24900,24900,24900,0
|
|
20230830,182200,936930800,24900,24900,24900,24900,0
|
|
20230830,182100,936930800,24900,24900,24900,24900,0
|
|
20230830,182000,936930800,24900,24900,24900,24900,0
|
|
20230830,181900,936930800,24900,24900,24900,24900,0
|
|
20230830,181800,936930800,24900,24900,24900,24900,0
|
|
20230830,181700,936930800,24900,24900,24900,24900,0
|
|
20230830,181600,936930800,24900,24900,24900,24900,0
|
|
20230830,181500,936930800,24900,24900,24900,24900,0
|
|
20230830,181400,936930800,24900,24900,24900,24900,474
|
|
20230830,181300,936930800,24900,24900,24900,24900,0
|
|
20230830,181200,936930800,24900,24900,24900,24900,0
|
|
20230830,181100,936930800,24900,24900,24900,24900,0
|
|
20230830,181000,936930800,24900,24900,24900,24900,0
|
|
20230830,180900,936930800,24900,24900,24900,24900,0
|
|
20230830,180800,936930800,24900,24900,24900,24900,0
|
|
20230830,180700,936930800,24900,24900,24900,24900,0
|
|
20230830,180600,936930800,24900,24900,24900,24900,0
|
|
20230830,180500,936930800,24900,24900,24900,24900,0
|
|
20230830,180400,936930800,24900,24900,24900,24900,0
|
|
20230830,180300,936930800,24900,24900,24900,24900,0
|
|
20230830,180200,936930800,24900,24900,24900,24900,0
|
|
20230830,180100,936930800,24900,24900,24900,24900,0
|
|
20230830,180000,936930800,24900,24900,24900,24900,0
|
|
20230830,175900,936930800,24900,24900,24900,24900,0
|
|
20230830,175800,936930800,24900,24900,24900,24900,0
|
|
20230830,175700,936930800,24900,24900,24900,24900,0
|
|
20230830,175600,936930800,24900,24900,24900,24900,0
|
|
20230830,175500,936930800,24900,24900,24900,24900,0
|
|
20230830,175400,936930800,24900,24900,24900,24900,0
|
|
20230830,175300,936930800,24900,24900,24900,24900,0
|
|
20230830,175200,936930800,24900,24900,24900,24900,0
|
|
20230830,175100,936930800,24900,24900,24900,24900,0
|
|
20230830,175000,936930800,24900,24900,24900,24900,0
|
|
20230830,174900,936930800,24900,24900,24900,24900,0
|
|
20230830,174800,936930800,24900,24900,24900,24900,0
|
|
20230830,174700,936930800,24900,24900,24900,24900,0
|
|
20230830,174600,936930800,24900,24900,24900,24900,0
|
|
20230830,174500,936930800,24900,24900,24900,24900,0
|
|
20230830,174400,936930800,24900,24900,24900,24900,474
|
|
20230830,174300,936930800,24900,24900,24900,24900,0
|
|
20230830,174200,936930800,24900,24900,24900,24900,0
|
|
20230830,174100,936930800,24900,24900,24900,24900,0
|
|
20230830,174000,936930800,24900,24900,24900,24900,0
|
|
20230830,173900,936930800,24900,24900,24900,24900,0
|
|
20230830,173800,936930800,24900,24900,24900,24900,0
|
|
20230830,173700,936930800,24900,24900,24900,24900,0
|
|
20230830,173600,936930800,24900,24900,24900,24900,0
|
|
20230830,173500,936930800,24900,24900,24900,24900,0
|
|
20230830,173400,936930800,24900,24900,24900,24900,0
|
|
20230830,173300,936930800,24900,24900,24900,24900,0
|
|
20230830,173200,936930800,24900,24900,24900,24900,0
|
|
20230830,173100,936930800,24900,24900,24900,24900,0
|
|
20230830,173000,936930800,24900,24900,24900,24900,0
|
|
20230830,172900,936930800,24900,24900,24900,24900,0
|
|
20230830,172800,936930800,24900,24900,24900,24900,0
|
|
20230830,172700,936930800,24900,24900,24900,24900,0
|
|
20230830,172600,936930800,24900,24900,24900,24900,0
|
|
20230830,172500,936930800,24900,24900,24900,24900,0
|
|
20230830,172400,936930800,24900,24900,24900,24900,0
|
|
20230830,172300,936930800,24900,24900,24900,24900,0
|
|
20230830,172200,936930800,24900,24900,24900,24900,0
|
|
20230830,172100,936930800,24900,24900,24900,24900,0
|
|
20230830,172000,936930800,24900,24900,24900,24900,0
|
|
20230830,171900,936930800,24900,24900,24900,24900,0
|
|
20230830,171800,936930800,24900,24900,24900,24900,0
|
|
20230830,171700,936930800,24900,24900,24900,24900,0
|
|
20230830,171600,936930800,24900,24900,24900,24900,0
|
|
20230830,171500,936930800,24900,24900,24900,24900,0
|
|
20230830,171400,936930800,24900,24900,24900,24900,474
|
|
20230830,171300,936930800,24900,24900,24900,24900,0
|
|
20230830,171200,936930800,24900,24900,24900,24900,0
|
|
20230830,171100,936930800,24900,24900,24900,24900,0
|
|
20230830,171000,936930800,24900,24900,24900,24900,0
|
|
20230830,170900,936930800,24900,24900,24900,24900,0
|
|
20230830,170800,936930800,24900,24900,24900,24900,0
|
|
20230830,170700,936930800,24900,24900,24900,24900,0
|
|
20230830,170600,936930800,24900,24900,24900,24900,0
|
|
20230830,170500,936930800,24900,24900,24900,24900,0
|
|
20230830,170400,936930800,24900,24900,24900,24900,0
|
|
20230830,170300,936930800,24900,24900,24900,24900,0
|
|
20230830,170200,936930800,24900,24900,24900,24900,0
|
|
20230830,170100,936930800,24900,24900,24900,24900,0
|
|
20230830,170000,936930800,24900,24900,24900,24900,0
|
|
20230830,165900,936930800,24900,24900,24900,24900,0
|
|
20230830,165800,936930800,24900,24900,24900,24900,0
|
|
20230830,165700,936930800,24900,24900,24900,24900,0
|
|
20230830,165600,936930800,24900,24900,24900,24900,0
|
|
20230830,165500,936930800,24900,24900,24900,24900,0
|
|
20230830,165400,936930800,24900,24900,24900,24900,0
|
|
20230830,165300,936930800,24900,24900,24900,24900,0
|
|
20230830,165200,936930800,24900,24900,24900,24900,0
|
|
20230830,165100,936930800,24900,24900,24900,24900,0
|
|
20230830,165000,936930800,24900,24900,24900,24900,0
|
|
20230830,164900,936930800,24900,24900,24900,24900,0
|
|
20230830,164800,936930800,24900,24900,24900,24900,0
|
|
20230830,164700,936930800,24900,24900,24900,24900,0
|
|
20230830,164600,936930800,24900,24900,24900,24900,0
|
|
20230830,164500,936930800,24900,24900,24900,24900,0
|
|
20230830,164400,936930800,24900,24900,24900,24900,474
|
|
20230830,164300,936930800,24900,24900,24900,24900,0
|
|
20230830,164200,936930800,24900,24900,24900,24900,0
|
|
20230830,164100,936930800,24900,24900,24900,24900,0
|
|
20230830,164000,936930800,24900,24900,24900,24900,0
|
|
20230830,163900,936930800,24900,24900,24900,24900,0
|
|
20230830,163800,936930800,24900,24900,24900,24900,0
|
|
20230830,163700,936930800,24900,24900,24900,24900,0
|
|
20230830,163600,936930800,24900,24900,24900,24900,0
|
|
20230830,163500,936930800,24900,24900,24900,24900,0
|
|
20230830,163400,936930800,24900,24900,24900,24900,0
|
|
20230830,163300,936930800,24900,24900,24900,24900,0
|
|
20230830,163200,936930800,24900,24900,24900,24900,0
|
|
20230830,163100,936930800,24900,24900,24900,24900,0
|
|
20230830,163000,936930800,24900,24900,24900,24900,0
|
|
20230830,162900,936930800,24900,24900,24900,24900,0
|
|
20230830,162800,936930800,24900,24900,24900,24900,0
|
|
20230830,162700,936930800,24900,24900,24900,24900,0
|
|
20230830,162600,936930800,24900,24900,24900,24900,0
|
|
20230830,162500,936930800,24900,24900,24900,24900,0
|
|
20230830,162400,936930800,24900,24900,24900,24900,0
|
|
20230830,162300,936930800,24900,24900,24900,24900,0
|
|
20230830,162200,936930800,24900,24900,24900,24900,0
|
|
20230830,162100,936930800,24900,24900,24900,24900,0
|
|
20230830,162000,936930800,24900,24900,24900,24900,0
|
|
20230830,161900,936930800,24900,24900,24900,24900,0
|
|
20230830,161800,936930800,24900,24900,24900,24900,0
|
|
20230830,161700,936930800,24900,24900,24900,24900,0
|
|
20230830,161600,936930800,24900,24900,24900,24900,0
|
|
20230830,161500,936930800,24900,24900,24900,24900,0
|
|
20230830,161400,936930800,24900,24900,24900,24900,474
|
|
20230830,161300,936930800,24900,24900,24900,24900,0
|
|
20230830,161200,936930800,24900,24900,24900,24900,0
|
|
20230830,161100,936930800,24900,24900,24900,24900,0
|
|
20230830,161000,936930800,24900,24900,24900,24900,0
|
|
20230830,160900,936930800,24900,24900,24900,24900,0
|
|
20230830,160800,936930800,24900,24900,24900,24900,0
|
|
20230830,160700,936930800,24900,24900,24900,24900,0
|
|
20230830,160600,936930800,24900,24900,24900,24900,0
|
|
20230830,160500,936930800,24900,24900,24900,24900,0
|
|
20230830,160400,936930800,24900,24900,24900,24900,0
|
|
20230830,160300,936930800,24900,24900,24900,24900,0
|
|
20230830,160200,936930800,24900,24900,24900,24900,0
|
|
20230830,160100,936930800,24900,24900,24900,24900,0
|
|
20230830,160000,936930800,24900,24900,24900,24900,0
|
|
20230830,155900,936930800,24900,24900,24900,24900,0
|
|
20230830,155800,936930800,24900,24900,24900,24900,0
|
|
20230830,155700,936930800,24900,24900,24900,24900,0
|
|
20230830,155600,936930800,24900,24900,24900,24900,0
|
|
20230830,155500,936930800,24900,24900,24900,24900,0
|
|
20230830,155400,936930800,24900,24900,24900,24900,0
|
|
20230830,155300,936930800,24900,24900,24900,24900,0
|
|
20230830,155200,936930800,24900,24900,24900,24900,0
|
|
20230830,155100,936930800,24900,24900,24900,24900,0
|
|
20230830,155000,936930800,24900,24900,24900,24900,0
|
|
20230830,154900,936930800,24900,24900,24900,24900,0
|
|
20230830,154800,936930800,24900,24900,24900,24900,0
|
|
20230830,154700,936930800,24900,24900,24900,24900,0
|
|
20230830,154600,936930800,24900,24900,24900,24900,0
|
|
20230830,154500,936930800,24900,24900,24900,24900,0
|
|
20230830,154400,936930800,24900,24900,24900,24900,474
|
|
20230830,154300,936930800,24900,24900,24900,24900,0
|
|
20230830,154200,936930800,24900,24900,24900,24900,0
|
|
20230830,154100,936930800,24900,24900,24900,24900,0
|
|
20230830,154000,936930800,24900,24900,24900,24900,0
|
|
20230830,153900,936930800,24900,24900,24900,24900,0
|
|
20230830,153800,936930800,24900,24900,24900,24900,0
|
|
20230830,153700,936930800,24900,24900,24900,24900,0
|
|
20230830,153600,936930800,24900,24900,24900,24900,0
|
|
20230830,153500,936930800,24900,24900,24900,24900,0
|
|
20230830,153400,936930800,24900,24900,24900,24900,0
|
|
20230830,153300,936930800,24900,24900,24900,24900,0
|
|
20230830,153200,936930800,24900,24900,24900,24900,0
|
|
20230830,153100,936930800,24900,24900,24900,24900,0
|
|
20230830,153000,936930800,24900,24900,24900,24900,474
|
|
20230830,152900,925128200,24900,24900,24900,24900,0
|
|
20230830,152800,925128200,24900,24900,24900,24900,0
|
|
20230830,152700,925128200,24900,24900,24900,24900,0
|
|
20230830,152600,925128200,24900,24900,24900,24900,0
|
|
20230830,152500,925128200,24900,24900,24900,24900,0
|
|
20230830,152400,925128200,24900,24900,24900,24900,0
|
|
20230830,152300,925128200,24900,24900,24900,24900,0
|
|
20230830,152200,925128200,24900,24900,24900,24900,0
|
|
20230830,152100,925128200,24900,24900,24900,24900,0
|
|
20230830,152000,925128200,24900,24900,24900,24900,0
|
|
20230830,151900,925128200,24900,24900,24900,24850,325
|
|
20230830,151800,917038350,24850,24900,24900,24850,50
|
|
20230830,151700,915793500,24900,24900,24900,24900,0
|
|
20230830,151600,915793500,24900,24900,24900,24900,0
|
|
20230830,151500,915793500,24900,24900,24900,24900,21
|
|
20230830,151400,915270600,24900,24900,24900,24900,64
|
|
20230830,151300,913677000,24900,24900,24900,24900,1
|
|
20230830,151200,913652100,24900,24900,24900,24900,0
|
|
20230830,151100,913652100,24900,24900,24900,24900,28
|
|
20230830,151000,912954900,24900,24900,24900,24900,2
|
|
20230830,150900,912905100,24850,24850,24850,24850,84
|
|
20230830,150800,910817700,24850,24800,24850,24800,41
|
|
20230830,150700,909798900,24850,24850,24850,24850,63
|
|
20230830,150600,908233350,24850,24850,24850,24850,12
|
|
20230830,150500,907935150,24850,24850,24850,24850,0
|
|
20230830,150400,907935150,24850,24850,24850,24850,20
|
|
20230830,150300,907438150,24850,24850,24850,24850,20
|
|
20230830,150200,906941150,24850,24850,24850,24850,1
|
|
20230830,150100,906916300,24850,24850,24850,24850,0
|
|
20230830,150000,906916300,24850,24800,24850,24800,64
|
|
20230830,145900,905326000,24850,24850,24850,24850,204
|
|
20230830,145800,900256600,24900,24900,24900,24900,0
|
|
20230830,145700,900256600,24900,24900,24900,24900,376
|
|
20230830,145600,890894200,24900,24900,24900,24900,3
|
|
20230830,145500,890819500,24850,24850,24850,24850,200
|
|
20230830,145400,885849500,24900,24900,24900,24900,0
|
|
20230830,145300,885849500,24900,24900,24900,24900,0
|
|
20230830,145200,885849500,24900,24900,24900,24900,0
|
|
20230830,145100,885849500,24900,24900,24900,24900,46
|
|
20230830,145000,884704100,24900,24900,24900,24900,0
|
|
20230830,144900,884704100,24900,24900,24900,24900,0
|
|
20230830,144800,884704100,24900,24900,24900,24900,10
|
|
20230830,144700,884455100,24900,24900,24900,24900,0
|
|
20230830,144600,884455100,24900,24900,24900,24900,0
|
|
20230830,144500,884455100,24900,24850,24900,24850,144
|
|
20230830,144400,880876550,24850,24850,24850,24850,34
|
|
20230830,144300,880031650,24900,24900,24900,24900,0
|
|
20230830,144200,880031650,24900,24900,24900,24900,0
|
|
20230830,144100,880031650,24900,24900,24900,24900,2
|
|
20230830,144000,879981850,24900,24900,24900,24900,0
|
|
20230830,143900,879981850,24900,24900,24900,24900,0
|
|
20230830,143800,879981850,24900,24900,24900,24900,0
|
|
20230830,143700,879981850,24900,24900,24900,24900,0
|
|
20230830,143600,879981850,24900,24900,24900,24900,1
|
|
20230830,143500,879956950,24850,24850,24850,24850,0
|
|
20230830,143400,879956950,24850,24850,24850,24850,38
|
|
20230830,143300,879012650,24800,24800,24800,24800,0
|
|
20230830,143200,879012650,24800,24800,24800,24800,251
|
|
20230830,143100,872787850,24800,24850,24850,24800,27
|
|
20230830,143000,872117950,24850,24850,24850,24850,134
|
|
20230830,142900,868788050,24850,24850,24850,24850,0
|
|
20230830,142800,868788050,24850,24850,24850,24850,10
|
|
20230830,142700,868539550,24850,24850,24850,24850,79
|
|
20230830,142600,866576400,24650,25000,25000,24650,2531
|
|
20230830,142500,803694550,25000,25000,25000,25000,80
|
|
20230830,142400,801694550,25100,25100,25100,25100,25
|
|
20230830,142300,801067050,25000,25000,25000,25000,0
|
|
20230830,142200,801067050,25000,25000,25000,25000,0
|
|
20230830,142100,801067050,25000,25000,25000,25000,0
|
|
20230830,142000,801067050,25000,25000,25000,25000,10
|
|
20230830,141900,800817050,25050,25050,25050,25050,0
|
|
20230830,141800,800817050,25050,25050,25050,25050,0
|
|
20230830,141700,800817050,25050,25050,25050,25050,0
|
|
20230830,141600,800817050,25050,25050,25050,25050,0
|
|
20230830,141500,800817050,25050,25050,25050,25050,0
|
|
20230830,141400,800817050,25050,25050,25050,25050,115
|
|
20230830,141300,797936300,25050,25100,25100,25050,66
|
|
20230830,141200,796282150,25100,25100,25100,25100,0
|
|
20230830,141100,796282150,25100,25100,25100,25100,11
|
|
20230830,141000,796006050,25100,25100,25100,25100,0
|
|
20230830,140900,796006050,25100,25100,25100,25100,0
|
|
20230830,140800,796006050,25100,25100,25100,25100,0
|
|
20230830,140700,796006050,25100,25100,25100,25100,11
|
|
20230830,140600,795729950,25000,25000,25000,25000,18
|
|
20230830,140500,795279950,25050,25050,25050,25050,1
|
|
20230830,140400,795254900,25000,25000,25000,25000,15
|
|
20230830,140300,794879900,25000,25000,25000,25000,1
|
|
20230830,140200,794854900,25000,25000,25000,25000,100
|
|
20230830,140100,792354900,25000,25050,25050,25000,75
|
|
20230830,140000,790479150,25050,25050,25050,25050,24
|
|
20230830,135900,789877950,25100,25100,25100,25100,0
|
|
20230830,135800,789877950,25100,25050,25100,25050,51
|
|
20230830,135700,788599250,25050,25050,25050,25050,20
|
|
20230830,135600,788098250,25100,25100,25100,25100,0
|
|
20230830,135500,788098250,25100,25100,25100,25100,15
|
|
20230830,135400,787721750,25050,25050,25050,25050,0
|
|
20230830,135300,787721750,25050,25050,25050,25050,0
|
|
20230830,135200,787721750,25050,25050,25050,25050,1
|
|
20230830,135100,787696700,25050,25050,25050,25050,0
|
|
20230830,135000,787696700,25050,25050,25050,25050,0
|
|
20230830,134900,787696700,25050,25050,25050,25050,2
|
|
20230830,134800,787646600,25050,25050,25050,25050,0
|
|
20230830,134700,787646600,25050,25100,25100,25050,109
|
|
20230830,134600,784910800,25050,25050,25050,25050,56
|
|
20230830,134500,783508000,25050,25050,25050,25050,0
|
|
20230830,134400,783508000,25050,25050,25050,25050,0
|
|
20230830,134300,783508000,25050,25050,25050,25050,0
|
|
20230830,134200,783508000,25050,25050,25050,25050,0
|
|
20230830,134100,783508000,25050,25050,25050,25050,0
|
|
20230830,134000,783508000,25050,25050,25050,25050,1
|
|
20230830,133900,783482950,25000,25000,25000,25000,41
|
|
20230830,133800,782457950,25000,25000,25000,25000,0
|
|
20230830,133700,782457950,25000,25000,25000,25000,1
|
|
20230830,133600,782432950,25050,25050,25050,25050,0
|
|
20230830,133500,782432950,25050,25050,25050,25050,593
|
|
20230830,133400,767578300,25050,25050,25050,25050,4
|
|
20230830,133300,767478100,25050,25050,25050,25050,4
|
|
20230830,133200,767377900,25050,25050,25050,25050,107
|
|
20230830,133100,764697550,25050,25050,25050,25050,3
|
|
20230830,133000,764622400,25050,25050,25050,25050,0
|
|
20230830,132900,764622400,25050,25050,25050,25050,0
|
|
20230830,132800,764622400,25050,25050,25050,25050,20
|
|
20230830,132700,764121400,25000,25000,25000,25000,0
|
|
20230830,132600,764121400,25000,25000,25000,25000,0
|
|
20230830,132500,764121400,25000,25000,25000,25000,3
|
|
20230830,132400,764046400,24950,24950,24950,24950,261
|
|
20230830,132300,757534450,24950,24950,24950,24950,240
|
|
20230830,132200,751546450,24950,24950,24950,24950,115
|
|
20230830,132100,748677200,25050,25050,25050,25050,0
|
|
20230830,132000,748677200,25050,25050,25050,25050,0
|
|
20230830,131900,748677200,25050,25050,25050,25050,0
|
|
20230830,131800,748677200,25050,25050,25050,25050,0
|
|
20230830,131700,748677200,25050,25050,25050,25050,1
|
|
20230830,131600,748652150,25000,25050,25050,25000,403
|
|
20230830,131500,738577000,25050,25050,25050,25050,0
|
|
20230830,131400,738577000,25050,25050,25050,25050,283
|
|
20230830,131300,731487850,25100,25100,25100,25100,2
|
|
20230830,131200,731437650,25100,25100,25100,25100,0
|
|
20230830,131100,731437650,25100,25050,25100,25050,148
|
|
20230830,131000,727723750,25100,25100,25100,25100,0
|
|
20230830,130900,727723750,25100,25100,25100,25100,0
|
|
20230830,130800,727723750,25100,25150,25150,25100,191
|
|
20230830,130700,722927100,25100,25100,25100,25100,0
|
|
20230830,130600,722927100,25100,25100,25100,25100,0
|
|
20230830,130500,722927100,25100,25100,25100,25100,0
|
|
20230830,130400,722927100,25100,25100,25100,25100,0
|
|
20230830,130300,722927100,25100,25100,25100,25100,0
|
|
20230830,130200,722927100,25100,25100,25100,25100,39
|
|
20230830,130100,721948200,25100,25150,25150,25100,23
|
|
20230830,130000,721370500,25150,25150,25150,25150,0
|
|
20230830,125900,721370500,25150,25150,25150,25150,0
|
|
20230830,125800,721370500,25150,25150,25150,25150,0
|
|
20230830,125700,721370500,25150,25150,25150,25150,40
|
|
20230830,125600,720364500,25150,25200,25250,25150,26
|
|
20230830,125500,719710300,25200,25200,25200,25200,307
|
|
20230830,125400,711973900,25250,25250,25250,25250,1
|
|
20230830,125300,711948650,25300,25100,25300,25100,1036
|
|
20230830,125200,685823750,25100,25100,25100,25100,7
|
|
20230830,125100,685648050,25100,25100,25100,25100,156
|
|
20230830,125000,681732450,25100,25100,25100,25100,0
|
|
20230830,124900,681732450,25100,25050,25100,25050,204
|
|
20230830,124800,676617050,25050,25050,25050,25050,75
|
|
20230830,124700,674738300,25050,25050,25050,25050,39
|
|
20230830,124600,673761350,25050,25050,25050,25050,1
|
|
20230830,124500,673736300,25000,25000,25000,25000,0
|
|
20230830,124400,673736300,25000,25000,25000,25000,0
|
|
20230830,124300,673736300,25000,25000,25000,25000,13
|
|
20230830,124200,673411300,25000,25000,25000,25000,104
|
|
20230830,124100,670811300,25000,25000,25000,25000,0
|
|
20230830,124000,670811300,25000,25000,25000,25000,0
|
|
20230830,123900,670811300,25000,25000,25000,25000,2
|
|
20230830,123800,670761300,24950,24950,24950,24950,0
|
|
20230830,123700,670761300,24950,24950,24950,24950,25
|
|
20230830,123600,670137550,25050,25050,25050,25050,0
|
|
20230830,123500,670137550,25050,25050,25050,25050,1
|
|
20230830,123400,670112500,25050,25050,25050,25050,0
|
|
20230830,123300,670112500,25050,25050,25050,25050,0
|
|
20230830,123200,670112500,25050,25050,25050,25050,1
|
|
20230830,123100,670087450,25050,25050,25050,25050,1
|
|
20230830,123000,670062400,25000,25000,25000,25000,0
|
|
20230830,122900,670062400,25000,25000,25000,25000,20
|
|
20230830,122800,669562400,25000,25000,25000,25000,0
|
|
20230830,122700,669562400,25000,25000,25000,25000,91
|
|
20230830,122600,667287400,25000,25000,25000,25000,0
|
|
20230830,122500,667287400,25000,25000,25000,25000,0
|
|
20230830,122400,667287400,25000,25000,25000,25000,0
|
|
20230830,122300,667287400,25000,25000,25000,25000,4
|
|
20230830,122200,667187400,25000,25000,25000,25000,0
|
|
20230830,122100,667187400,25000,25000,25000,25000,19
|
|
20230830,122000,666712400,25000,25000,25000,25000,0
|
|
20230830,121900,666712400,25000,25000,25000,25000,0
|
|
20230830,121800,666712400,25000,25000,25000,25000,73
|
|
20230830,121700,664887400,24950,24950,24950,24950,0
|
|
20230830,121600,664887400,24950,24950,24950,24950,0
|
|
20230830,121500,664887400,24950,24950,24950,24950,0
|
|
20230830,121400,664887400,24950,24950,24950,24950,0
|
|
20230830,121300,664887400,24950,24950,24950,24950,0
|
|
20230830,121200,664887400,24950,25000,25000,24950,341
|
|
20230830,121100,656362650,25050,25050,25050,25050,153
|
|
20230830,121000,652530000,25050,25050,25050,25050,0
|
|
20230830,120900,652530000,25050,25050,25050,25050,1
|
|
20230830,120800,652504950,25100,25100,25100,25100,0
|
|
20230830,120700,652504950,25100,25100,25100,25100,0
|
|
20230830,120600,652504950,25100,25100,25100,25100,1
|
|
20230830,120500,652479850,25050,25050,25050,25050,0
|
|
20230830,120400,652479850,25050,25050,25050,25050,0
|
|
20230830,120300,652479850,25050,25050,25050,25050,1
|
|
20230830,120200,652454800,25100,25100,25100,25100,0
|
|
20230830,120100,652454800,25100,25100,25100,25100,0
|
|
20230830,120000,652454800,25100,25100,25100,25100,0
|
|
20230830,115900,652454800,25100,25100,25100,25100,0
|
|
20230830,115800,652454800,25100,25100,25100,25100,0
|
|
20230830,115700,652454800,25100,25100,25100,25100,1
|
|
20230830,115600,652429700,25050,25050,25050,25050,0
|
|
20230830,115500,652429700,25050,25050,25050,25050,1
|
|
20230830,115400,652404650,25050,25050,25050,25050,3
|
|
20230830,115300,652329500,25050,25050,25050,25050,2
|
|
20230830,115200,652279400,25100,25100,25100,25100,74
|
|
20230830,115100,650422000,25100,25100,25100,25100,0
|
|
20230830,115000,650422000,25100,25100,25100,25100,1
|
|
20230830,114900,650396900,25100,25100,25100,25100,5
|
|
20230830,114800,650271400,25100,25100,25100,25100,3
|
|
20230830,114700,650196100,25200,25200,25200,25200,0
|
|
20230830,114600,650196100,25200,25200,25200,25200,190
|
|
20230830,114500,645408100,25150,25150,25150,25150,1
|
|
20230830,114400,645382950,25200,25200,25200,25200,0
|
|
20230830,114300,645382950,25200,25200,25200,25200,0
|
|
20230830,114200,645382950,25200,25200,25200,25200,37
|
|
20230830,114100,644450550,25200,25200,25200,25200,150
|
|
20230830,114000,640670550,25100,25100,25100,25100,0
|
|
20230830,113900,640670550,25100,25100,25100,25100,1
|
|
20230830,113800,640645450,25100,25200,25250,25100,80
|
|
20230830,113700,638633300,25200,25200,25200,25200,0
|
|
20230830,113600,638633300,25200,25200,25200,25200,0
|
|
20230830,113500,638633300,25200,25100,25200,25100,23
|
|
20230830,113400,638053900,25050,25050,25050,25050,40
|
|
20230830,113300,637051900,25150,25250,25250,25150,369
|
|
20230830,113200,627756350,25250,25250,25250,25250,104
|
|
20230830,113100,625130350,25250,25250,25250,25250,0
|
|
20230830,113000,625130350,25250,25200,25250,25200,405
|
|
20230830,112900,614924300,25200,25200,25200,25200,263
|
|
20230830,112800,608296700,25200,25150,25200,25150,267
|
|
20230830,112700,601581600,25100,25100,25100,25100,80
|
|
20230830,112600,599573600,25050,25050,25050,25050,1
|
|
20230830,112500,599548550,25150,25150,25150,25150,83
|
|
20230830,112400,597461100,25050,25050,25050,25050,0
|
|
20230830,112300,597461100,25050,25100,25100,25050,100
|
|
20230830,112200,594956050,25150,25150,25150,25150,0
|
|
20230830,112100,594956050,25150,25100,25200,25100,41
|
|
20230830,112000,593926050,25200,25150,25200,25150,293
|
|
20230830,111900,586556800,25150,25150,25150,25150,165
|
|
20230830,111800,582407050,25150,25100,25150,25100,42
|
|
20230830,111700,581352750,25150,25150,25150,25150,1
|
|
20230830,111600,581327600,25150,25100,25150,25100,102
|
|
20230830,111500,578767300,25100,25100,25100,25100,0
|
|
20230830,111400,578767300,25100,25100,25100,25050,6
|
|
20230830,111300,578616750,25050,25050,25050,25050,51
|
|
20230830,111200,577339200,25100,25100,25100,25100,2
|
|
20230830,111100,577289000,25050,25050,25050,25050,151
|
|
20230830,111000,573506450,25100,25050,25100,25050,12
|
|
20230830,110900,573205750,25100,25100,25100,25100,0
|
|
20230830,110800,573205750,25100,25100,25100,25100,198
|
|
20230830,110700,568235950,25150,25050,25150,25050,3
|
|
20230830,110600,568160600,25150,25150,25150,25150,0
|
|
20230830,110500,568160600,25150,25150,25150,25150,0
|
|
20230830,110400,568160600,25150,25150,25150,25150,0
|
|
20230830,110300,568160600,25150,25150,25150,25150,0
|
|
20230830,110200,568160600,25150,25050,25150,25050,8
|
|
20230830,110100,567959900,25050,25050,25050,25050,57
|
|
20230830,110000,566532050,25150,25100,25150,25050,128
|
|
20230830,105900,563325100,25100,25100,25100,25100,15
|
|
20230830,105800,562948600,25150,25150,25150,25150,0
|
|
20230830,105700,562948600,25150,25150,25150,25150,7
|
|
20230830,105600,562772550,25100,25100,25100,25100,90
|
|
20230830,105500,560513550,25200,25200,25200,25200,0
|
|
20230830,105400,560513550,25200,25100,25200,25050,222
|
|
20230830,105300,554936250,25100,25150,25150,25100,388
|
|
20230830,105200,545186500,25150,25100,25150,25100,38
|
|
20230830,105100,544232250,25100,25100,25100,25050,25
|
|
20230830,105000,543605000,25100,25150,25150,25050,359
|
|
20230830,104900,534587400,25150,25150,25150,25100,104
|
|
20230830,104800,531971850,25150,25000,25150,25000,1099
|
|
20230830,104700,504453300,25000,24900,25000,24900,1636
|
|
20230830,104600,463699300,24900,24900,24900,24900,95
|
|
20230830,104500,461333800,24900,24900,24900,24900,1
|
|
20230830,104400,461308900,24900,24850,24900,24850,376
|
|
20230830,104300,451946750,24850,24850,24850,24850,1
|
|
20230830,104200,451921900,24900,24900,24900,24900,251
|
|
20230830,104100,445672000,24900,24900,24900,24900,1
|
|
20230830,104000,445647100,24900,24900,24900,24900,0
|
|
20230830,103900,445647100,24900,24850,24900,24850,3
|
|
20230830,103800,445572450,24900,24900,24900,24900,32
|
|
20230830,103700,444775650,24900,24900,24900,24900,25
|
|
20230830,103600,444153150,24900,24850,24900,24850,4
|
|
20230830,103500,444053600,24900,24900,24900,24900,1
|
|
20230830,103400,444028700,24900,24850,24900,24850,3
|
|
20230830,103300,443954050,24900,24900,24900,24900,1
|
|
20230830,103200,443929150,24900,24850,24900,24850,12
|
|
20230830,103100,443630500,24850,24850,24850,24850,0
|
|
20230830,103000,443630500,24850,24850,24850,24850,155
|
|
20230830,102900,439778750,24800,24800,24800,24800,1
|
|
20230830,102800,439753950,24800,24800,24800,24800,1
|
|
20230830,102700,439729150,24850,24800,24850,24800,94
|
|
20230830,102600,437393800,24850,24850,24850,24800,10
|
|
20230830,102500,437145350,24800,24800,24800,24800,13
|
|
20230830,102400,436822950,24850,24800,24900,24750,270
|
|
20230830,102300,430124200,24900,24850,24900,24800,96
|
|
20230830,102200,427740650,24900,24850,24900,24850,147
|
|
20230830,102100,424087550,24850,24850,24850,24850,88
|
|
20230830,102000,421900750,24850,24850,24850,24850,10
|
|
20230830,101900,421652250,24850,24850,24850,24850,0
|
|
20230830,101800,421652250,24850,24800,24850,24800,57
|
|
20230830,101700,420238500,24750,24700,24750,24700,326
|
|
20230830,101600,412172550,24700,24700,24700,24700,91
|
|
20230830,101500,409924850,24750,24750,24750,24750,41
|
|
20230830,101400,408910100,24700,24700,24700,24700,51
|
|
20230830,101300,407650400,24700,24700,24700,24700,100
|
|
20230830,101200,405180400,24700,24700,24700,24700,1
|
|
20230830,101100,405155700,24750,24750,24750,24750,31
|
|
20230830,101000,404388450,24750,24700,24750,24700,56
|
|
20230830,100900,403002500,24700,24700,24700,24700,51
|
|
20230830,100800,401742800,24750,24750,24750,24750,0
|
|
20230830,100700,401742800,24750,24750,24750,24750,30
|
|
20230830,100600,401000300,24700,24750,24750,24700,201
|
|
20230830,100500,396025600,24750,24750,24750,24700,52
|
|
20230830,100400,394739200,24750,24750,24750,24750,13
|
|
20230830,100300,394417450,24700,24700,24700,24700,0
|
|
20230830,100200,394417450,24700,24700,24700,24700,99
|
|
20230830,100100,391972150,24750,24750,24750,24750,1
|
|
20230830,100000,391947400,24700,24700,24700,24700,1
|
|
20230830,095900,391922700,24700,24700,24700,24700,65
|
|
20230830,095800,390317200,24700,24700,24700,24700,35
|
|
20230830,095700,389452700,24700,24650,24750,24650,635
|
|
20230830,095600,373746800,24650,24650,24750,24650,224
|
|
20230830,095500,368223600,24700,24700,24700,24700,173
|
|
20230830,095400,363950500,24800,24800,24800,24800,8
|
|
20230830,095300,363752100,24800,24800,24800,24800,0
|
|
20230830,095200,363752100,24800,24750,24800,24750,40
|
|
20230830,095100,362760600,24700,24700,24700,24700,2014
|
|
20230830,095000,313014800,24700,24700,24700,24700,56
|
|
20230830,094900,311631600,24650,24650,24650,24650,1
|
|
20230830,094800,311606950,24700,24700,24700,24700,1
|
|
20230830,094700,311582250,24700,24700,24700,24700,0
|
|
20230830,094600,311582250,24700,24700,24700,24700,1
|
|
20230830,094500,311557550,24700,24700,24700,24700,47
|
|
20230830,094400,310396650,24700,24650,24700,24650,125
|
|
20230830,094300,307314050,24650,24600,24650,24600,8
|
|
20230830,094200,307116900,24650,24650,24650,24650,17
|
|
20230830,094100,306697850,24650,24650,24650,24650,5
|
|
20230830,094000,306574600,24650,24650,24650,24650,0
|
|
20230830,093900,306574600,24650,24550,24650,24550,24
|
|
20230830,093800,305984100,24550,24550,24550,24550,20
|
|
20230830,093700,305493100,24600,24550,24600,24550,34
|
|
20230830,093600,304656850,24600,24650,24650,24600,22
|
|
20230830,093500,304115500,24750,24650,24750,24650,202
|
|
20230830,093400,299127250,24650,24550,24650,24550,2676
|
|
20230830,093300,233430800,24500,24500,24550,24500,6
|
|
20230830,093200,233283600,24550,24500,24550,24500,3
|
|
20230830,093100,233210000,24550,24550,24550,24550,30
|
|
20230830,093000,232473500,24550,24550,24550,24550,0
|
|
20230830,092900,232473500,24550,24400,24550,24400,1616
|
|
20230830,092800,193031650,24400,24450,24500,24400,169
|
|
20230830,092700,188905600,24500,24500,24500,24400,488
|
|
20230830,092600,176975450,24450,24450,24500,24450,75
|
|
20230830,092500,175139700,24450,24450,24450,24400,27
|
|
20230830,092400,174479750,24400,24500,24550,24400,80
|
|
20230830,092300,172521650,24500,24550,24600,24500,26
|
|
20230830,092200,171883600,24550,24600,24600,24550,245
|
|
20230830,092100,165866650,24650,24650,24650,24600,28
|
|
20230830,092000,165177150,24600,24600,24600,24600,13
|
|
20230830,091900,164857350,24600,24550,24600,24550,20
|
|
20230830,091800,164366250,24600,24600,24600,24600,2
|
|
20230830,091700,164317050,24600,24650,24650,24600,12
|
|
20230830,091600,164021350,24750,24350,24750,24350,1154
|
|
20230830,091500,135709750,24350,24400,24400,24200,1133
|
|
20230830,091400,108228550,24400,24250,24400,24250,168
|
|
20230830,091300,104153450,24250,24300,24300,24250,84
|
|
20230830,091200,102113800,24300,24300,24300,24300,162
|
|
20230830,091100,98177200,24300,24400,24400,24300,11
|
|
20230830,091000,97909650,24300,24400,24400,24300,264
|
|
20230830,090900,91486850,24400,24400,24400,24400,12
|
|
20230830,090800,91194050,24400,24500,24500,24400,70
|
|
20230830,090700,89483400,24500,24550,24550,24500,29
|
|
20230830,090600,88771950,24600,24600,24600,24600,255
|
|
20230830,090500,82498950,24600,24600,24600,24600,21
|
|
20230830,090400,81982350,24700,24600,24700,24600,62
|
|
20230830,090300,80451150,24700,24700,24700,24700,0
|
|
20230830,090200,80451150,24700,24700,24700,24700,165
|
|
20230830,090100,76375650,24700,24800,24800,24700,27
|
|
20230830,090000,75708150,24900,24500,24900,24400,3089
|