691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202800,376811800,25400,25400,25400,25400,631
|
|
20230825,202700,376811800,25400,25400,25400,25400,0
|
|
20230825,202600,376811800,25400,25400,25400,25400,0
|
|
20230825,202500,376811800,25400,25400,25400,25400,0
|
|
20230825,202400,376811800,25400,25400,25400,25400,0
|
|
20230825,202300,376811800,25400,25400,25400,25400,0
|
|
20230825,202200,376811800,25400,25400,25400,25400,0
|
|
20230825,202100,376811800,25400,25400,25400,25400,0
|
|
20230825,202000,376811800,25400,25400,25400,25400,0
|
|
20230825,201900,376811800,25400,25400,25400,25400,0
|
|
20230825,201800,376811800,25400,25400,25400,25400,0
|
|
20230825,201700,376811800,25400,25400,25400,25400,0
|
|
20230825,201600,376811800,25400,25400,25400,25400,0
|
|
20230825,201500,376811800,25400,25400,25400,25400,0
|
|
20230825,201400,376811800,25400,25400,25400,25400,0
|
|
20230825,201300,376811800,25400,25400,25400,25400,0
|
|
20230825,201200,376811800,25400,25400,25400,25400,0
|
|
20230825,201100,376811800,25400,25400,25400,25400,0
|
|
20230825,201000,376811800,25400,25400,25400,25400,0
|
|
20230825,200900,376811800,25400,25400,25400,25400,0
|
|
20230825,200800,376811800,25400,25400,25400,25400,0
|
|
20230825,200700,376811800,25400,25400,25400,25400,0
|
|
20230825,200600,376811800,25400,25400,25400,25400,0
|
|
20230825,200500,376811800,25400,25400,25400,25400,0
|
|
20230825,200400,376811800,25400,25400,25400,25400,0
|
|
20230825,200300,376811800,25400,25400,25400,25400,0
|
|
20230825,200200,376811800,25400,25400,25400,25400,0
|
|
20230825,200100,376811800,25400,25400,25400,25400,0
|
|
20230825,200000,376811800,25400,25400,25400,25400,0
|
|
20230825,195900,376811800,25400,25400,25400,25400,0
|
|
20230825,195800,376811800,25400,25400,25400,25400,631
|
|
20230825,195700,376811800,25400,25400,25400,25400,0
|
|
20230825,195600,376811800,25400,25400,25400,25400,0
|
|
20230825,195500,376811800,25400,25400,25400,25400,0
|
|
20230825,195400,376811800,25400,25400,25400,25400,0
|
|
20230825,195300,376811800,25400,25400,25400,25400,0
|
|
20230825,195200,376811800,25400,25400,25400,25400,0
|
|
20230825,195100,376811800,25400,25400,25400,25400,0
|
|
20230825,195000,376811800,25400,25400,25400,25400,0
|
|
20230825,194900,376811800,25400,25400,25400,25400,0
|
|
20230825,194800,376811800,25400,25400,25400,25400,0
|
|
20230825,194700,376811800,25400,25400,25400,25400,0
|
|
20230825,194600,376811800,25400,25400,25400,25400,0
|
|
20230825,194500,376811800,25400,25400,25400,25400,0
|
|
20230825,194400,376811800,25400,25400,25400,25400,0
|
|
20230825,194300,376811800,25400,25400,25400,25400,0
|
|
20230825,194200,376811800,25400,25400,25400,25400,0
|
|
20230825,194100,376811800,25400,25400,25400,25400,0
|
|
20230825,194000,376811800,25400,25400,25400,25400,0
|
|
20230825,193900,376811800,25400,25400,25400,25400,0
|
|
20230825,193800,376811800,25400,25400,25400,25400,0
|
|
20230825,193700,376811800,25400,25400,25400,25400,0
|
|
20230825,193600,376811800,25400,25400,25400,25400,0
|
|
20230825,193500,376811800,25400,25400,25400,25400,0
|
|
20230825,193400,376811800,25400,25400,25400,25400,0
|
|
20230825,193300,376811800,25400,25400,25400,25400,0
|
|
20230825,193200,376811800,25400,25400,25400,25400,0
|
|
20230825,193100,376811800,25400,25400,25400,25400,0
|
|
20230825,193000,376811800,25400,25400,25400,25400,0
|
|
20230825,192900,376811800,25400,25400,25400,25400,0
|
|
20230825,192800,376811800,25400,25400,25400,25400,631
|
|
20230825,192700,376811800,25400,25400,25400,25400,0
|
|
20230825,192600,376811800,25400,25400,25400,25400,0
|
|
20230825,192500,376811800,25400,25400,25400,25400,0
|
|
20230825,192400,376811800,25400,25400,25400,25400,0
|
|
20230825,192300,376811800,25400,25400,25400,25400,0
|
|
20230825,192200,376811800,25400,25400,25400,25400,0
|
|
20230825,192100,376811800,25400,25400,25400,25400,0
|
|
20230825,192000,376811800,25400,25400,25400,25400,0
|
|
20230825,191900,376811800,25400,25400,25400,25400,0
|
|
20230825,191800,376811800,25400,25400,25400,25400,0
|
|
20230825,191700,376811800,25400,25400,25400,25400,0
|
|
20230825,191600,376811800,25400,25400,25400,25400,0
|
|
20230825,191500,376811800,25400,25400,25400,25400,0
|
|
20230825,191400,376811800,25400,25400,25400,25400,0
|
|
20230825,191300,376811800,25400,25400,25400,25400,0
|
|
20230825,191200,376811800,25400,25400,25400,25400,0
|
|
20230825,191100,376811800,25400,25400,25400,25400,0
|
|
20230825,191000,376811800,25400,25400,25400,25400,0
|
|
20230825,190900,376811800,25400,25400,25400,25400,0
|
|
20230825,190800,376811800,25400,25400,25400,25400,0
|
|
20230825,190700,376811800,25400,25400,25400,25400,0
|
|
20230825,190600,376811800,25400,25400,25400,25400,0
|
|
20230825,190500,376811800,25400,25400,25400,25400,0
|
|
20230825,190400,376811800,25400,25400,25400,25400,0
|
|
20230825,190300,376811800,25400,25400,25400,25400,0
|
|
20230825,190200,376811800,25400,25400,25400,25400,0
|
|
20230825,190100,376811800,25400,25400,25400,25400,0
|
|
20230825,190000,376811800,25400,25400,25400,25400,0
|
|
20230825,185900,376811800,25400,25400,25400,25400,0
|
|
20230825,185800,376811800,25400,25400,25400,25400,631
|
|
20230825,185700,376811800,25400,25400,25400,25400,0
|
|
20230825,185600,376811800,25400,25400,25400,25400,0
|
|
20230825,185500,376811800,25400,25400,25400,25400,0
|
|
20230825,185400,376811800,25400,25400,25400,25400,0
|
|
20230825,185300,376811800,25400,25400,25400,25400,0
|
|
20230825,185200,376811800,25400,25400,25400,25400,0
|
|
20230825,185100,376811800,25400,25400,25400,25400,0
|
|
20230825,185000,376811800,25400,25400,25400,25400,0
|
|
20230825,184900,376811800,25400,25400,25400,25400,0
|
|
20230825,184800,376811800,25400,25400,25400,25400,0
|
|
20230825,184700,376811800,25400,25400,25400,25400,0
|
|
20230825,184600,376811800,25400,25400,25400,25400,0
|
|
20230825,184500,376811800,25400,25400,25400,25400,0
|
|
20230825,184400,376811800,25400,25400,25400,25400,0
|
|
20230825,184300,376811800,25400,25400,25400,25400,0
|
|
20230825,184200,376811800,25400,25400,25400,25400,0
|
|
20230825,184100,376811800,25400,25400,25400,25400,0
|
|
20230825,184000,376811800,25400,25400,25400,25400,0
|
|
20230825,183900,376811800,25400,25400,25400,25400,0
|
|
20230825,183800,376811800,25400,25400,25400,25400,0
|
|
20230825,183700,376811800,25400,25400,25400,25400,0
|
|
20230825,183600,376811800,25400,25400,25400,25400,0
|
|
20230825,183500,376811800,25400,25400,25400,25400,0
|
|
20230825,183400,376811800,25400,25400,25400,25400,0
|
|
20230825,183300,376811800,25400,25400,25400,25400,0
|
|
20230825,183200,376811800,25400,25400,25400,25400,0
|
|
20230825,183100,376811800,25400,25400,25400,25400,0
|
|
20230825,183000,376811800,25400,25400,25400,25400,0
|
|
20230825,182900,376811800,25400,25400,25400,25400,0
|
|
20230825,182800,376811800,25400,25400,25400,25400,631
|
|
20230825,182700,376811800,25400,25400,25400,25400,0
|
|
20230825,182600,376811800,25400,25400,25400,25400,0
|
|
20230825,182500,376811800,25400,25400,25400,25400,0
|
|
20230825,182400,376811800,25400,25400,25400,25400,0
|
|
20230825,182300,376811800,25400,25400,25400,25400,0
|
|
20230825,182200,376811800,25400,25400,25400,25400,0
|
|
20230825,182100,376811800,25400,25400,25400,25400,0
|
|
20230825,182000,376811800,25400,25400,25400,25400,0
|
|
20230825,181900,376811800,25400,25400,25400,25400,0
|
|
20230825,181800,376811800,25400,25400,25400,25400,0
|
|
20230825,181700,376811800,25400,25400,25400,25400,0
|
|
20230825,181600,376811800,25400,25400,25400,25400,0
|
|
20230825,181500,376811800,25400,25400,25400,25400,0
|
|
20230825,181400,376811800,25400,25400,25400,25400,0
|
|
20230825,181300,376811800,25400,25400,25400,25400,0
|
|
20230825,181200,376811800,25400,25400,25400,25400,0
|
|
20230825,181100,376811800,25400,25400,25400,25400,0
|
|
20230825,181000,376811800,25400,25400,25400,25400,0
|
|
20230825,180900,376811800,25400,25400,25400,25400,0
|
|
20230825,180800,376811800,25400,25400,25400,25400,0
|
|
20230825,180700,376811800,25400,25400,25400,25400,0
|
|
20230825,180600,376811800,25400,25400,25400,25400,0
|
|
20230825,180500,376811800,25400,25400,25400,25400,0
|
|
20230825,180400,376811800,25400,25400,25400,25400,0
|
|
20230825,180300,376811800,25400,25400,25400,25400,0
|
|
20230825,180200,376811800,25400,25400,25400,25400,0
|
|
20230825,180100,376811800,25400,25400,25400,25400,0
|
|
20230825,180000,376811800,25400,25400,25400,25400,0
|
|
20230825,175900,376811800,25400,25400,25400,25400,0
|
|
20230825,175800,376811800,25400,25400,25400,25400,631
|
|
20230825,175700,376811800,25400,25400,25400,25400,0
|
|
20230825,175600,376811800,25400,25400,25400,25400,0
|
|
20230825,175500,376811800,25400,25400,25400,25400,0
|
|
20230825,175400,376811800,25400,25400,25400,25400,0
|
|
20230825,175300,376811800,25400,25400,25400,25400,0
|
|
20230825,175200,376811800,25400,25400,25400,25400,0
|
|
20230825,175100,376811800,25400,25400,25400,25400,0
|
|
20230825,175000,376811800,25400,25400,25400,25400,0
|
|
20230825,174900,376811800,25400,25400,25400,25400,0
|
|
20230825,174800,376811800,25400,25400,25400,25400,0
|
|
20230825,174700,376811800,25400,25400,25400,25400,0
|
|
20230825,174600,376811800,25400,25400,25400,25400,0
|
|
20230825,174500,376811800,25400,25400,25400,25400,0
|
|
20230825,174400,376811800,25400,25400,25400,25400,0
|
|
20230825,174300,376811800,25400,25400,25400,25400,0
|
|
20230825,174200,376811800,25400,25400,25400,25400,0
|
|
20230825,174100,376811800,25400,25400,25400,25400,0
|
|
20230825,174000,376811800,25400,25400,25400,25400,0
|
|
20230825,173900,376811800,25400,25400,25400,25400,0
|
|
20230825,173800,376811800,25400,25400,25400,25400,0
|
|
20230825,173700,376811800,25400,25400,25400,25400,0
|
|
20230825,173600,376811800,25400,25400,25400,25400,0
|
|
20230825,173500,376811800,25400,25400,25400,25400,0
|
|
20230825,173400,376811800,25400,25400,25400,25400,0
|
|
20230825,173300,376811800,25400,25400,25400,25400,0
|
|
20230825,173200,376811800,25400,25400,25400,25400,0
|
|
20230825,173100,376811800,25400,25400,25400,25400,0
|
|
20230825,173000,376811800,25400,25400,25400,25400,0
|
|
20230825,172900,376811800,25400,25400,25400,25400,0
|
|
20230825,172800,376811800,25400,25400,25400,25400,631
|
|
20230825,172700,376811800,25400,25400,25400,25400,0
|
|
20230825,172600,376811800,25400,25400,25400,25400,0
|
|
20230825,172500,376811800,25400,25400,25400,25400,0
|
|
20230825,172400,376811800,25400,25400,25400,25400,0
|
|
20230825,172300,376811800,25400,25400,25400,25400,0
|
|
20230825,172200,376811800,25400,25400,25400,25400,0
|
|
20230825,172100,376811800,25400,25400,25400,25400,0
|
|
20230825,172000,376811800,25400,25400,25400,25400,0
|
|
20230825,171900,376811800,25400,25400,25400,25400,0
|
|
20230825,171800,376811800,25400,25400,25400,25400,0
|
|
20230825,171700,376811800,25400,25400,25400,25400,0
|
|
20230825,171600,376811800,25400,25400,25400,25400,0
|
|
20230825,171500,376811800,25400,25400,25400,25400,0
|
|
20230825,171400,376811800,25400,25400,25400,25400,0
|
|
20230825,171300,376811800,25400,25400,25400,25400,0
|
|
20230825,171200,376811800,25400,25400,25400,25400,0
|
|
20230825,171100,376811800,25400,25400,25400,25400,0
|
|
20230825,171000,376811800,25400,25400,25400,25400,0
|
|
20230825,170900,376811800,25400,25400,25400,25400,0
|
|
20230825,170800,376811800,25400,25400,25400,25400,0
|
|
20230825,170700,376811800,25400,25400,25400,25400,0
|
|
20230825,170600,376811800,25400,25400,25400,25400,0
|
|
20230825,170500,376811800,25400,25400,25400,25400,0
|
|
20230825,170400,376811800,25400,25400,25400,25400,0
|
|
20230825,170300,376811800,25400,25400,25400,25400,0
|
|
20230825,170200,376811800,25400,25400,25400,25400,0
|
|
20230825,170100,376811800,25400,25400,25400,25400,0
|
|
20230825,170000,376811800,25400,25400,25400,25400,0
|
|
20230825,165900,376811800,25400,25400,25400,25400,0
|
|
20230825,165800,376811800,25400,25400,25400,25400,631
|
|
20230825,165700,376811800,25400,25400,25400,25400,0
|
|
20230825,165600,376811800,25400,25400,25400,25400,0
|
|
20230825,165500,376811800,25400,25400,25400,25400,0
|
|
20230825,165400,376811800,25400,25400,25400,25400,0
|
|
20230825,165300,376811800,25400,25400,25400,25400,0
|
|
20230825,165200,376811800,25400,25400,25400,25400,0
|
|
20230825,165100,376811800,25400,25400,25400,25400,0
|
|
20230825,165000,376811800,25400,25400,25400,25400,0
|
|
20230825,164900,376811800,25400,25400,25400,25400,0
|
|
20230825,164800,376811800,25400,25400,25400,25400,0
|
|
20230825,164700,376811800,25400,25400,25400,25400,0
|
|
20230825,164600,376811800,25400,25400,25400,25400,0
|
|
20230825,164500,376811800,25400,25400,25400,25400,0
|
|
20230825,164400,376811800,25400,25400,25400,25400,0
|
|
20230825,164300,376811800,25400,25400,25400,25400,0
|
|
20230825,164200,376811800,25400,25400,25400,25400,0
|
|
20230825,164100,376811800,25400,25400,25400,25400,0
|
|
20230825,164000,376811800,25400,25400,25400,25400,0
|
|
20230825,163900,376811800,25400,25400,25400,25400,0
|
|
20230825,163800,376811800,25400,25400,25400,25400,0
|
|
20230825,163700,376811800,25400,25400,25400,25400,0
|
|
20230825,163600,376811800,25400,25400,25400,25400,0
|
|
20230825,163500,376811800,25400,25400,25400,25400,0
|
|
20230825,163400,376811800,25400,25400,25400,25400,0
|
|
20230825,163300,376811800,25400,25400,25400,25400,0
|
|
20230825,163200,376811800,25400,25400,25400,25400,0
|
|
20230825,163100,376811800,25400,25400,25400,25400,0
|
|
20230825,163000,376811800,25400,25400,25400,25400,0
|
|
20230825,162900,376811800,25400,25400,25400,25400,0
|
|
20230825,162800,376811800,25400,25400,25400,25400,631
|
|
20230825,162700,376811800,25400,25400,25400,25400,0
|
|
20230825,162600,376811800,25400,25400,25400,25400,0
|
|
20230825,162500,376811800,25400,25400,25400,25400,0
|
|
20230825,162400,376811800,25400,25400,25400,25400,0
|
|
20230825,162300,376811800,25400,25400,25400,25400,0
|
|
20230825,162200,376811800,25400,25400,25400,25400,0
|
|
20230825,162100,376811800,25400,25400,25400,25400,0
|
|
20230825,162000,376811800,25400,25400,25400,25400,0
|
|
20230825,161900,376811800,25400,25400,25400,25400,0
|
|
20230825,161800,376811800,25400,25400,25400,25400,0
|
|
20230825,161700,376811800,25400,25400,25400,25400,0
|
|
20230825,161600,376811800,25400,25400,25400,25400,0
|
|
20230825,161500,376811800,25400,25400,25400,25400,0
|
|
20230825,161400,376811800,25400,25400,25400,25400,0
|
|
20230825,161300,376811800,25400,25400,25400,25400,0
|
|
20230825,161200,376811800,25400,25400,25400,25400,0
|
|
20230825,161100,376811800,25400,25400,25400,25400,0
|
|
20230825,161000,376811800,25400,25400,25400,25400,0
|
|
20230825,160900,376811800,25400,25400,25400,25400,0
|
|
20230825,160800,376811800,25400,25400,25400,25400,0
|
|
20230825,160700,376811800,25400,25400,25400,25400,0
|
|
20230825,160600,376811800,25400,25400,25400,25400,0
|
|
20230825,160500,376811800,25400,25400,25400,25400,0
|
|
20230825,160400,376811800,25400,25400,25400,25400,0
|
|
20230825,160300,376811800,25400,25400,25400,25400,0
|
|
20230825,160200,376811800,25400,25400,25400,25400,0
|
|
20230825,160100,376811800,25400,25400,25400,25400,0
|
|
20230825,160000,376811800,25400,25400,25400,25400,0
|
|
20230825,155900,376811800,25400,25400,25400,25400,0
|
|
20230825,155800,376811800,25400,25400,25400,25400,631
|
|
20230825,155700,376811800,25400,25400,25400,25400,0
|
|
20230825,155600,376811800,25400,25400,25400,25400,0
|
|
20230825,155500,376811800,25400,25400,25400,25400,0
|
|
20230825,155400,376811800,25400,25400,25400,25400,0
|
|
20230825,155300,376811800,25400,25400,25400,25400,0
|
|
20230825,155200,376811800,25400,25400,25400,25400,0
|
|
20230825,155100,376811800,25400,25400,25400,25400,0
|
|
20230825,155000,376811800,25400,25400,25400,25400,0
|
|
20230825,154900,376811800,25400,25400,25400,25400,0
|
|
20230825,154800,376811800,25400,25400,25400,25400,0
|
|
20230825,154700,376811800,25400,25400,25400,25400,0
|
|
20230825,154600,376811800,25400,25400,25400,25400,0
|
|
20230825,154500,376811800,25400,25400,25400,25400,0
|
|
20230825,154400,376811800,25400,25400,25400,25400,0
|
|
20230825,154300,376811800,25400,25400,25400,25400,0
|
|
20230825,154200,376811800,25400,25400,25400,25400,0
|
|
20230825,154100,376811800,25400,25400,25400,25400,0
|
|
20230825,154000,376811800,25400,25400,25400,25400,0
|
|
20230825,153900,376811800,25400,25400,25400,25400,0
|
|
20230825,153800,376811800,25400,25400,25400,25400,0
|
|
20230825,153700,376811800,25400,25400,25400,25400,0
|
|
20230825,153600,376811800,25400,25400,25400,25400,0
|
|
20230825,153500,376811800,25400,25400,25400,25400,0
|
|
20230825,153400,376811800,25400,25400,25400,25400,0
|
|
20230825,153300,376811800,25400,25400,25400,25400,0
|
|
20230825,153200,376811800,25400,25400,25400,25400,0
|
|
20230825,153100,376811800,25400,25400,25400,25400,0
|
|
20230825,153000,376811800,25400,25400,25400,25400,631
|
|
20230825,152900,360784400,25350,25350,25350,25350,0
|
|
20230825,152800,360784400,25350,25350,25350,25350,0
|
|
20230825,152700,360784400,25350,25350,25350,25350,0
|
|
20230825,152600,360784400,25350,25350,25350,25350,0
|
|
20230825,152500,360784400,25350,25350,25350,25350,0
|
|
20230825,152400,360784400,25350,25350,25350,25350,0
|
|
20230825,152300,360784400,25350,25350,25350,25350,0
|
|
20230825,152200,360784400,25350,25350,25350,25350,0
|
|
20230825,152100,360784400,25350,25350,25350,25350,0
|
|
20230825,152000,360784400,25350,25350,25350,25350,0
|
|
20230825,151900,360784400,25350,25300,25400,25200,69
|
|
20230825,151800,359040500,25300,25250,25300,25250,2
|
|
20230825,151700,358989950,25200,25200,25200,25200,0
|
|
20230825,151600,358989950,25200,25200,25200,25200,0
|
|
20230825,151500,358989950,25200,25200,25200,25200,11
|
|
20230825,151400,358712750,25300,25300,25300,25300,0
|
|
20230825,151300,358712750,25300,25300,25300,25300,0
|
|
20230825,151200,358712750,25300,25300,25300,25300,2
|
|
20230825,151100,358662150,25250,25250,25250,25200,30
|
|
20230825,151000,357904750,25250,25250,25250,25250,1
|
|
20230825,150900,357879500,25250,25250,25250,25250,29
|
|
20230825,150800,357147250,25250,25250,25250,25200,16
|
|
20230825,150700,356743300,25250,25200,25250,25200,98
|
|
20230825,150600,354273650,25200,25200,25200,25150,24
|
|
20230825,150500,353669850,25200,25150,25200,25150,99
|
|
20230825,150400,351179900,25150,25200,25200,25150,527
|
|
20230825,150300,337925000,25250,25250,25250,25250,23
|
|
20230825,150200,337344250,25250,25250,25250,25250,0
|
|
20230825,150100,337344250,25250,25250,25250,25150,15
|
|
20230825,150000,336966100,25250,25250,25250,25150,31
|
|
20230825,145900,336186250,25250,25200,25250,25200,32
|
|
20230825,145800,335379250,25250,25250,25250,25250,10
|
|
20230825,145700,335126750,25200,25250,25250,25200,82
|
|
20230825,145600,333059850,25200,25200,25200,25200,0
|
|
20230825,145500,333059850,25200,25200,25200,25200,1
|
|
20230825,145400,333034650,25200,25200,25250,25200,36
|
|
20230825,145300,332127300,25250,25250,25250,25250,1
|
|
20230825,145200,332102050,25250,25250,25250,25250,6
|
|
20230825,145100,331950550,25250,25250,25250,25250,20
|
|
20230825,145000,331445550,25200,25250,25250,25200,11
|
|
20230825,144900,331167850,25250,25250,25250,25250,0
|
|
20230825,144800,331167850,25250,25250,25250,25250,2
|
|
20230825,144700,331117350,25150,25250,25250,25150,14
|
|
20230825,144600,330764950,25250,25250,25250,25250,1
|
|
20230825,144500,330739700,25250,25250,25250,25250,1
|
|
20230825,144400,330714450,25150,25150,25150,25150,50
|
|
20230825,144300,329456950,25200,25200,25200,25200,5
|
|
20230825,144200,329330950,25150,25150,25150,25150,33
|
|
20230825,144100,328501000,25150,25150,25150,25150,0
|
|
20230825,144000,328501000,25150,25200,25200,25150,23
|
|
20230825,143900,327921450,25200,25200,25200,25200,172
|
|
20230825,143800,323587050,25200,25200,25200,25200,0
|
|
20230825,143700,323587050,25200,25200,25200,25200,0
|
|
20230825,143600,323587050,25200,25200,25200,25200,14
|
|
20230825,143500,323234250,25250,25200,25250,25200,115
|
|
20230825,143400,320336200,25250,25250,25250,25200,17
|
|
20230825,143300,319907100,25150,25300,25300,25150,33
|
|
20230825,143200,319075400,25200,25200,25200,25200,233
|
|
20230825,143100,313203800,25250,25250,25250,25250,0
|
|
20230825,143000,313203800,25250,25250,25250,25250,0
|
|
20230825,142900,313203800,25250,25250,25250,25250,0
|
|
20230825,142800,313203800,25250,25250,25250,25250,0
|
|
20230825,142700,313203800,25250,25200,25250,25200,322
|
|
20230825,142600,305079400,25250,25250,25250,25250,0
|
|
20230825,142500,305079400,25250,25250,25250,25250,7
|
|
20230825,142400,304902650,25200,25200,25200,25200,0
|
|
20230825,142300,304902650,25200,25200,25200,25200,0
|
|
20230825,142200,304902650,25200,25200,25200,25200,0
|
|
20230825,142100,304902650,25200,25200,25200,25200,0
|
|
20230825,142000,304902650,25200,25200,25200,25200,1
|
|
20230825,141900,304877450,25200,25200,25200,25200,0
|
|
20230825,141800,304877450,25200,25200,25200,25200,0
|
|
20230825,141700,304877450,25200,25200,25200,25200,0
|
|
20230825,141600,304877450,25200,25200,25200,25200,23
|
|
20230825,141500,304297850,25200,25250,25250,25200,110
|
|
20230825,141400,301525350,25250,25250,25250,25250,1
|
|
20230825,141300,301500100,25200,25200,25200,25200,1
|
|
20230825,141200,301474900,25200,25200,25200,25200,0
|
|
20230825,141100,301474900,25200,25200,25200,25200,0
|
|
20230825,141000,301474900,25200,25200,25200,25200,0
|
|
20230825,140900,301474900,25200,25200,25200,25200,20
|
|
20230825,140800,300970900,25250,25250,25250,25250,0
|
|
20230825,140700,300970900,25250,25250,25250,25250,10
|
|
20230825,140600,300718400,25250,25250,25250,25250,108
|
|
20230825,140500,297991400,25250,25250,25250,25250,0
|
|
20230825,140400,297991400,25250,25250,25250,25250,7
|
|
20230825,140300,297814650,25300,25300,25300,25300,1
|
|
20230825,140200,297789350,25300,25300,25300,25300,30
|
|
20230825,140100,297030350,25300,25300,25300,25300,2
|
|
20230825,140000,296979750,25250,25250,25250,25250,20
|
|
20230825,135900,296474750,25200,25200,25200,25200,2
|
|
20230825,135800,296424350,25200,25200,25200,25200,1
|
|
20230825,135700,296399150,25200,25250,25250,25200,514
|
|
20230825,135600,283432650,25300,25300,25300,25300,0
|
|
20230825,135500,283432650,25300,25300,25300,25300,3
|
|
20230825,135400,283356750,25300,25300,25300,25300,0
|
|
20230825,135300,283356750,25300,25300,25300,25300,0
|
|
20230825,135200,283356750,25300,25300,25300,25300,1
|
|
20230825,135100,283331450,25400,25400,25400,25400,0
|
|
20230825,135000,283331450,25400,25400,25400,25400,0
|
|
20230825,134900,283331450,25400,25300,25400,25250,26
|
|
20230825,134800,282673400,25400,25400,25400,25400,0
|
|
20230825,134700,282673400,25400,25400,25400,25400,0
|
|
20230825,134600,282673400,25400,25250,25400,25250,216
|
|
20230825,134500,277214650,25250,25300,25300,25250,6
|
|
20230825,134400,277063100,25300,25300,25300,25300,3
|
|
20230825,134300,276987200,25300,25300,25300,25300,0
|
|
20230825,134200,276987200,25300,25350,25350,25300,185
|
|
20230825,134100,272304750,25350,25350,25350,25350,0
|
|
20230825,134000,272304750,25350,25350,25350,25350,0
|
|
20230825,133900,272304750,25350,25300,25350,25300,30
|
|
20230825,133800,271544300,25300,25300,25300,25300,461
|
|
20230825,133700,259881000,25450,25450,25450,25450,10
|
|
20230825,133600,259626500,25450,25450,25450,25450,0
|
|
20230825,133500,259626500,25450,25450,25450,25450,0
|
|
20230825,133400,259626500,25450,25450,25450,25450,1
|
|
20230825,133300,259601050,25400,25400,25400,25400,1
|
|
20230825,133200,259575650,25400,25350,25450,25350,63
|
|
20230825,133100,257978450,25450,25450,25450,25450,1
|
|
20230825,133000,257953000,25450,25450,25450,25450,0
|
|
20230825,132900,257953000,25450,25450,25450,25450,1
|
|
20230825,132800,257927550,25450,25450,25450,25450,0
|
|
20230825,132700,257927550,25450,25450,25450,25450,1
|
|
20230825,132600,257902100,25450,25350,25450,25300,356
|
|
20230825,132500,248884400,25400,25400,25400,25400,12
|
|
20230825,132400,248579600,25400,25500,25500,25400,35
|
|
20230825,132300,247689700,25450,25450,25450,25450,0
|
|
20230825,132200,247689700,25450,25450,25450,25450,5
|
|
20230825,132100,247562450,25450,25450,25450,25450,0
|
|
20230825,132000,247562450,25450,25450,25450,25450,0
|
|
20230825,131900,247562450,25450,25400,25550,25400,14
|
|
20230825,131800,247206100,25400,25400,25400,25400,0
|
|
20230825,131700,247206100,25400,25400,25400,25400,0
|
|
20230825,131600,247206100,25400,25400,25400,25350,21
|
|
20230825,131500,246672850,25400,25400,25400,25400,50
|
|
20230825,131400,245402850,25400,25400,25400,25400,100
|
|
20230825,131300,242862850,25400,25400,25400,25400,0
|
|
20230825,131200,242862850,25400,25400,25400,25400,0
|
|
20230825,131100,242862850,25400,25400,25400,25400,0
|
|
20230825,131000,242862850,25400,25400,25400,25400,0
|
|
20230825,130900,242862850,25400,25400,25400,25400,0
|
|
20230825,130800,242862850,25400,25400,25400,25400,0
|
|
20230825,130700,242862850,25400,25400,25400,25400,0
|
|
20230825,130600,242862850,25400,25400,25400,25400,0
|
|
20230825,130500,242862850,25400,25400,25400,25400,0
|
|
20230825,130400,242862850,25400,25400,25400,25400,5
|
|
20230825,130300,242735850,25400,25400,25400,25400,0
|
|
20230825,130200,242735850,25400,25400,25400,25400,1
|
|
20230825,130100,242710450,25400,25400,25400,25400,2
|
|
20230825,130000,242659650,25400,25400,25400,25400,0
|
|
20230825,125900,242659650,25400,25400,25400,25400,1
|
|
20230825,125800,242634250,25400,25400,25400,25400,1
|
|
20230825,125700,242608850,25350,25350,25350,25350,30
|
|
20230825,125600,241848350,25350,25350,25350,25350,1
|
|
20230825,125500,241823000,25350,25350,25350,25350,1
|
|
20230825,125400,241797650,25300,25350,25350,25300,19
|
|
20230825,125300,241316350,25350,25350,25350,25350,4
|
|
20230825,125200,241214950,25350,25300,25350,25300,149
|
|
20230825,125100,237445200,25300,25250,25300,25250,53
|
|
20230825,125000,236106300,25250,25250,25250,25250,0
|
|
20230825,124900,236106300,25250,25250,25250,25250,0
|
|
20230825,124800,236106300,25250,25250,25250,25250,19
|
|
20230825,124700,235626550,25250,25250,25250,25250,0
|
|
20230825,124600,235626550,25250,25250,25350,25250,463
|
|
20230825,124500,223913900,25250,25250,25250,25250,1
|
|
20230825,124400,223888650,25250,25250,25250,25250,65
|
|
20230825,124300,222247400,25250,25250,25250,25250,3
|
|
20230825,124200,222171650,25250,25250,25250,25250,340
|
|
20230825,124100,213586650,25300,25300,25300,25300,0
|
|
20230825,124000,213586650,25300,25350,25350,25300,937
|
|
20230825,123900,189866800,25400,25400,25400,25400,0
|
|
20230825,123800,189866800,25400,25400,25400,25400,18
|
|
20230825,123700,189409600,25400,25400,25400,25400,10
|
|
20230825,123600,189155600,25400,25400,25400,25400,0
|
|
20230825,123500,189155600,25400,25400,25400,25400,0
|
|
20230825,123400,189155600,25400,25400,25400,25400,21
|
|
20230825,123300,188622200,25400,25400,25400,25400,1
|
|
20230825,123200,188596800,25400,25400,25400,25400,0
|
|
20230825,123100,188596800,25400,25400,25400,25400,0
|
|
20230825,123000,188596800,25400,25400,25400,25400,0
|
|
20230825,122900,188596800,25400,25400,25400,25400,100
|
|
20230825,122800,186056800,25400,25400,25400,25400,0
|
|
20230825,122700,186056800,25400,25400,25400,25400,0
|
|
20230825,122600,186056800,25400,25400,25400,25350,363
|
|
20230825,122500,176854600,25400,25400,25400,25400,0
|
|
20230825,122400,176854600,25400,25400,25400,25400,0
|
|
20230825,122300,176854600,25400,25400,25400,25400,0
|
|
20230825,122200,176854600,25400,25400,25400,25400,0
|
|
20230825,122100,176854600,25400,25400,25400,25400,0
|
|
20230825,122000,176854600,25400,25400,25400,25400,0
|
|
20230825,121900,176854600,25400,25400,25400,25400,0
|
|
20230825,121800,176854600,25400,25400,25400,25400,1
|
|
20230825,121700,176829200,25350,25350,25350,25350,0
|
|
20230825,121600,176829200,25350,25350,25350,25350,0
|
|
20230825,121500,176829200,25350,25350,25350,25350,0
|
|
20230825,121400,176829200,25350,25350,25350,25350,0
|
|
20230825,121300,176829200,25350,25350,25350,25350,7
|
|
20230825,121200,176651750,25400,25400,25400,25400,0
|
|
20230825,121100,176651750,25400,25400,25400,25400,0
|
|
20230825,121000,176651750,25400,25400,25400,25400,0
|
|
20230825,120900,176651750,25400,25400,25400,25400,125
|
|
20230825,120800,173476750,25500,25500,25500,25500,0
|
|
20230825,120700,173476750,25500,25500,25500,25500,0
|
|
20230825,120600,173476750,25500,25500,25500,25500,0
|
|
20230825,120500,173476750,25500,25500,25500,25500,10
|
|
20230825,120400,173221750,25500,25500,25500,25500,1
|
|
20230825,120300,173196250,25450,25450,25450,25450,0
|
|
20230825,120200,173196250,25450,25450,25450,25450,8
|
|
20230825,120100,172992650,25500,25500,25500,25500,0
|
|
20230825,120000,172992650,25500,25500,25500,25500,0
|
|
20230825,115900,172992650,25500,25500,25500,25500,0
|
|
20230825,115800,172992650,25500,25500,25500,25500,0
|
|
20230825,115700,172992650,25500,25500,25550,25450,222
|
|
20230825,115600,167342550,25450,25450,25450,25450,0
|
|
20230825,115500,167342550,25450,25450,25450,25450,1
|
|
20230825,115400,167317100,25550,25550,25550,25550,1
|
|
20230825,115300,167291550,25550,25550,25550,25550,1
|
|
20230825,115200,167266000,25550,25550,25550,25550,1
|
|
20230825,115100,167240450,25500,25500,25500,25500,0
|
|
20230825,115000,167240450,25500,25500,25500,25500,26
|
|
20230825,114900,166577450,25550,25550,25550,25550,1
|
|
20230825,114800,166551900,25550,25550,25550,25550,0
|
|
20230825,114700,166551900,25550,25550,25550,25550,0
|
|
20230825,114600,166551900,25550,25550,25550,25550,2
|
|
20230825,114500,166500800,25550,25550,25550,25550,0
|
|
20230825,114400,166500800,25550,25550,25550,25550,0
|
|
20230825,114300,166500800,25550,25550,25550,25550,0
|
|
20230825,114200,166500800,25550,25550,25550,25550,2
|
|
20230825,114100,166449700,25500,25500,25500,25500,0
|
|
20230825,114000,166449700,25500,25500,25500,25500,0
|
|
20230825,113900,166449700,25500,25500,25500,25500,0
|
|
20230825,113800,166449700,25500,25500,25500,25450,63
|
|
20230825,113700,164844450,25600,25600,25600,25600,0
|
|
20230825,113600,164844450,25600,25600,25600,25600,0
|
|
20230825,113500,164844450,25600,25600,25600,25600,0
|
|
20230825,113400,164844450,25600,25600,25600,25600,1
|
|
20230825,113300,164818850,25600,25600,25600,25600,20
|
|
20230825,113200,164306850,25600,25600,25600,25600,0
|
|
20230825,113100,164306850,25600,25600,25600,25600,1
|
|
20230825,113000,164281250,25500,25500,25500,25500,0
|
|
20230825,112900,164281250,25500,25500,25500,25500,0
|
|
20230825,112800,164281250,25500,25500,25500,25500,0
|
|
20230825,112700,164281250,25500,25500,25500,25500,0
|
|
20230825,112600,164281250,25500,25600,25600,25500,17
|
|
20230825,112500,163847550,25600,25600,25600,25600,1
|
|
20230825,112400,163821950,25400,25400,25400,25400,0
|
|
20230825,112300,163821950,25400,25400,25400,25400,0
|
|
20230825,112200,163821950,25400,25400,25400,25400,0
|
|
20230825,112100,163821950,25400,25400,25400,25400,0
|
|
20230825,112000,163821950,25400,25400,25400,25400,0
|
|
20230825,111900,163821950,25400,25400,25400,25400,0
|
|
20230825,111800,163821950,25400,25400,25400,25400,0
|
|
20230825,111700,163821950,25400,25400,25400,25400,0
|
|
20230825,111600,163821950,25400,25400,25400,25400,40
|
|
20230825,111500,162805950,25400,25400,25400,25400,200
|
|
20230825,111400,157725950,25400,25450,25450,25400,159
|
|
20230825,111300,153683650,25450,25550,25550,25450,475
|
|
20230825,111200,141558550,25550,25550,25550,25550,1
|
|
20230825,111100,141533000,25600,25600,25600,25600,5
|
|
20230825,111000,141405000,25600,25600,25600,25600,2
|
|
20230825,110900,141353800,25600,25600,25600,25550,5
|
|
20230825,110800,141225850,25600,25600,25600,25600,3
|
|
20230825,110700,141149050,25600,25600,25600,25600,0
|
|
20230825,110600,141149050,25600,25600,25600,25600,1
|
|
20230825,110500,141123450,25600,25600,25600,25600,0
|
|
20230825,110400,141123450,25600,25600,25600,25600,0
|
|
20230825,110300,141123450,25600,25600,25600,25600,40
|
|
20230825,110200,140099450,25600,25600,25600,25600,10
|
|
20230825,110100,139843450,25600,25600,25600,25600,10
|
|
20230825,110000,139587450,25600,25600,25600,25600,0
|
|
20230825,105900,139587450,25600,25600,25600,25600,0
|
|
20230825,105800,139587450,25600,25600,25600,25600,0
|
|
20230825,105700,139587450,25600,25600,25600,25600,0
|
|
20230825,105600,139587450,25600,25600,25600,25600,0
|
|
20230825,105500,139587450,25600,25600,25600,25600,3
|
|
20230825,105400,139510650,25600,25600,25600,25600,0
|
|
20230825,105300,139510650,25600,25600,25600,25600,5
|
|
20230825,105200,139382650,25600,25600,25600,25600,0
|
|
20230825,105100,139382650,25600,25600,25600,25600,0
|
|
20230825,105000,139382650,25600,25600,25600,25600,0
|
|
20230825,104900,139382650,25600,25600,25600,25600,0
|
|
20230825,104800,139382650,25600,25600,25600,25600,5
|
|
20230825,104700,139254650,25600,25600,25600,25600,0
|
|
20230825,104600,139254650,25600,25600,25600,25600,50
|
|
20230825,104500,137974650,25600,25600,25600,25600,0
|
|
20230825,104400,137974650,25600,25600,25600,25600,190
|
|
20230825,104300,133110650,25600,25600,25600,25600,2
|
|
20230825,104200,133059450,25600,25600,25600,25600,0
|
|
20230825,104100,133059450,25600,25600,25600,25600,175
|
|
20230825,104000,128579450,25650,25650,25650,25650,0
|
|
20230825,103900,128579450,25650,25650,25650,25650,2
|
|
20230825,103800,128528150,25600,25600,25600,25600,0
|
|
20230825,103700,128528150,25600,25600,25600,25600,0
|
|
20230825,103600,128528150,25600,25600,25600,25600,0
|
|
20230825,103500,128528150,25600,25600,25600,25600,1
|
|
20230825,103400,128502550,25600,25600,25600,25600,0
|
|
20230825,103300,128502550,25600,25600,25600,25600,5
|
|
20230825,103200,128374550,25650,25650,25650,25650,0
|
|
20230825,103100,128374550,25650,25650,25650,25650,0
|
|
20230825,103000,128374550,25650,25650,25650,25650,1
|
|
20230825,102900,128348900,25650,25650,25650,25650,5
|
|
20230825,102800,128220650,25650,25650,25650,25650,0
|
|
20230825,102700,128220650,25650,25650,25650,25650,0
|
|
20230825,102600,128220650,25650,25650,25650,25650,0
|
|
20230825,102500,128220650,25650,25650,25650,25650,3
|
|
20230825,102400,128143700,25650,25650,25650,25650,0
|
|
20230825,102300,128143700,25650,25650,25650,25650,5
|
|
20230825,102200,128015450,25650,25650,25650,25650,2
|
|
20230825,102100,127964150,25600,25600,25600,25600,0
|
|
20230825,102000,127964150,25600,25600,25600,25600,0
|
|
20230825,101900,127964150,25600,25600,25600,25600,0
|
|
20230825,101800,127964150,25600,25600,25600,25600,0
|
|
20230825,101700,127964150,25600,25600,25600,25600,13
|
|
20230825,101600,127631350,25600,25600,25600,25600,2
|
|
20230825,101500,127580150,25600,25600,25600,25600,1
|
|
20230825,101400,127554550,25650,25650,25650,25650,1
|
|
20230825,101300,127528900,25600,25600,25600,25600,0
|
|
20230825,101200,127528900,25600,25600,25600,25600,0
|
|
20230825,101100,127528900,25600,25600,25600,25600,222
|
|
20230825,101000,121845700,25600,25600,25600,25600,1
|
|
20230825,100900,121820100,25650,25650,25650,25650,0
|
|
20230825,100800,121820100,25650,25650,25650,25650,0
|
|
20230825,100700,121820100,25650,25650,25650,25650,0
|
|
20230825,100600,121820100,25650,25650,25650,25650,50
|
|
20230825,100500,120537600,25650,25650,25650,25650,199
|
|
20230825,100400,115433250,25650,25700,25700,25650,101
|
|
20230825,100300,112842550,25700,25700,25700,25700,5
|
|
20230825,100200,112714050,25650,25650,25650,25650,0
|
|
20230825,100100,112714050,25650,25650,25650,25650,88
|
|
20230825,100000,110456850,25700,25700,25700,25700,14
|
|
20230825,095900,110097050,25700,25700,25700,25700,0
|
|
20230825,095800,110097050,25700,25700,25700,25700,183
|
|
20230825,095700,105393950,25700,25700,25700,25700,10
|
|
20230825,095600,105136950,25800,25800,25800,25800,2
|
|
20230825,095500,105085350,25700,25700,25700,25700,101
|
|
20230825,095400,102489650,25700,25800,25800,25700,6
|
|
20230825,095300,102334950,25700,25700,25700,25700,0
|
|
20230825,095200,102334950,25700,25800,25800,25700,11
|
|
20230825,095100,102052150,25750,25750,25750,25750,0
|
|
20230825,095000,102052150,25750,25700,25750,25700,161
|
|
20230825,094900,97913150,25700,25700,25700,25700,0
|
|
20230825,094800,97913150,25700,25700,25700,25700,45
|
|
20230825,094700,96756650,25700,25700,25700,25700,0
|
|
20230825,094600,96756650,25700,25700,25700,25700,0
|
|
20230825,094500,96756650,25700,25700,25700,25700,2
|
|
20230825,094400,96705250,25650,25650,25650,25650,0
|
|
20230825,094300,96705250,25650,25700,25700,25650,1060
|
|
20230825,094200,69493950,25700,25700,25700,25700,3
|
|
20230825,094100,69416850,25700,25700,25700,25700,2
|
|
20230825,094000,69365450,25750,25700,25750,25700,101
|
|
20230825,093900,66768750,25750,25750,25750,25750,69
|
|
20230825,093800,64992000,25750,25750,25750,25750,2
|
|
20230825,093700,64940500,25800,25800,25800,25750,240
|
|
20230825,093600,58760350,25750,25750,25800,25750,4
|
|
20230825,093500,58657300,25750,25800,25800,25750,4
|
|
20230825,093400,58554250,25750,25750,25750,25750,3
|
|
20230825,093300,58477000,25800,25750,25800,25750,27
|
|
20230825,093200,57780500,25750,25750,25750,25750,2
|
|
20230825,093100,57729000,25750,25750,25750,25750,2
|
|
20230825,093000,57677500,25750,25750,25750,25750,2
|
|
20230825,092900,57626000,25750,25750,25750,25750,232
|
|
20230825,092800,51652000,25750,25750,25750,25750,3
|
|
20230825,092700,51574750,25750,25750,25750,25750,22
|
|
20230825,092600,51008250,25800,25800,25800,25800,3
|
|
20230825,092500,50930850,25800,25800,25800,25800,1
|
|
20230825,092400,50905050,25800,25800,25800,25800,2
|
|
20230825,092300,50853450,25800,25800,25800,25800,3
|
|
20230825,092200,50776050,25800,25800,25800,25800,44
|
|
20230825,092100,49640850,25850,25800,25850,25800,98
|
|
20230825,092000,47110550,25800,25800,25800,25750,9
|
|
20230825,091900,46878400,25750,25750,25750,25750,2
|
|
20230825,091800,46826900,25800,25850,25850,25800,238
|
|
20230825,091700,40674650,25850,25900,25900,25850,69
|
|
20230825,091600,38887650,25900,25900,25950,25900,4
|
|
20230825,091500,38784000,25900,25900,25900,25850,17
|
|
20230825,091400,38343800,25900,25850,25900,25850,75
|
|
20230825,091300,36401400,25850,25800,25850,25800,163
|
|
20230825,091200,32187900,25850,25850,25850,25850,0
|
|
20230825,091100,32187900,25850,25850,25850,25850,13
|
|
20230825,091000,31851850,25850,25850,25850,25850,15
|
|
20230825,090900,31464100,25850,25800,25850,25800,55
|
|
20230825,090800,30042600,25850,25850,25850,25850,1
|
|
20230825,090700,30016750,25800,25800,25800,25800,0
|
|
20230825,090600,30016750,25800,25900,25900,25800,29
|
|
20230825,090500,29267950,25850,25850,25850,25850,54
|
|
20230825,090400,27872050,25800,25700,25800,25700,100
|
|
20230825,090300,25298750,25700,25800,25800,25700,31
|
|
20230825,090200,24501750,25650,25650,25650,25650,0
|
|
20230825,090100,24501750,25650,25550,25650,25550,769
|
|
20230825,090000,4828950,25550,25550,25550,25550,189
|