697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203400,356067550,26050,26050,26050,26050,790
|
|
20230829,203300,356067550,26050,26050,26050,26050,0
|
|
20230829,203200,356067550,26050,26050,26050,26050,0
|
|
20230829,203100,356067550,26050,26050,26050,26050,0
|
|
20230829,203000,356067550,26050,26050,26050,26050,0
|
|
20230829,202900,356067550,26050,26050,26050,26050,0
|
|
20230829,202800,356067550,26050,26050,26050,26050,0
|
|
20230829,202700,356067550,26050,26050,26050,26050,0
|
|
20230829,202600,356067550,26050,26050,26050,26050,0
|
|
20230829,202500,356067550,26050,26050,26050,26050,0
|
|
20230829,202400,356067550,26050,26050,26050,26050,0
|
|
20230829,202300,356067550,26050,26050,26050,26050,0
|
|
20230829,202200,356067550,26050,26050,26050,26050,0
|
|
20230829,202100,356067550,26050,26050,26050,26050,0
|
|
20230829,202000,356067550,26050,26050,26050,26050,0
|
|
20230829,201900,356067550,26050,26050,26050,26050,0
|
|
20230829,201800,356067550,26050,26050,26050,26050,0
|
|
20230829,201700,356067550,26050,26050,26050,26050,0
|
|
20230829,201600,356067550,26050,26050,26050,26050,0
|
|
20230829,201500,356067550,26050,26050,26050,26050,0
|
|
20230829,201400,356067550,26050,26050,26050,26050,0
|
|
20230829,201300,356067550,26050,26050,26050,26050,0
|
|
20230829,201200,356067550,26050,26050,26050,26050,0
|
|
20230829,201100,356067550,26050,26050,26050,26050,0
|
|
20230829,201000,356067550,26050,26050,26050,26050,0
|
|
20230829,200900,356067550,26050,26050,26050,26050,0
|
|
20230829,200800,356067550,26050,26050,26050,26050,0
|
|
20230829,200700,356067550,26050,26050,26050,26050,0
|
|
20230829,200600,356067550,26050,26050,26050,26050,0
|
|
20230829,200500,356067550,26050,26050,26050,26050,0
|
|
20230829,200400,356067550,26050,26050,26050,26050,790
|
|
20230829,200300,356067550,26050,26050,26050,26050,0
|
|
20230829,200200,356067550,26050,26050,26050,26050,0
|
|
20230829,200100,356067550,26050,26050,26050,26050,0
|
|
20230829,200000,356067550,26050,26050,26050,26050,0
|
|
20230829,195900,356067550,26050,26050,26050,26050,0
|
|
20230829,195800,356067550,26050,26050,26050,26050,0
|
|
20230829,195700,356067550,26050,26050,26050,26050,0
|
|
20230829,195600,356067550,26050,26050,26050,26050,0
|
|
20230829,195500,356067550,26050,26050,26050,26050,0
|
|
20230829,195400,356067550,26050,26050,26050,26050,0
|
|
20230829,195300,356067550,26050,26050,26050,26050,0
|
|
20230829,195200,356067550,26050,26050,26050,26050,0
|
|
20230829,195100,356067550,26050,26050,26050,26050,0
|
|
20230829,195000,356067550,26050,26050,26050,26050,0
|
|
20230829,194900,356067550,26050,26050,26050,26050,0
|
|
20230829,194800,356067550,26050,26050,26050,26050,0
|
|
20230829,194700,356067550,26050,26050,26050,26050,0
|
|
20230829,194600,356067550,26050,26050,26050,26050,0
|
|
20230829,194500,356067550,26050,26050,26050,26050,0
|
|
20230829,194400,356067550,26050,26050,26050,26050,0
|
|
20230829,194300,356067550,26050,26050,26050,26050,0
|
|
20230829,194200,356067550,26050,26050,26050,26050,0
|
|
20230829,194100,356067550,26050,26050,26050,26050,0
|
|
20230829,194000,356067550,26050,26050,26050,26050,0
|
|
20230829,193900,356067550,26050,26050,26050,26050,0
|
|
20230829,193800,356067550,26050,26050,26050,26050,0
|
|
20230829,193700,356067550,26050,26050,26050,26050,0
|
|
20230829,193600,356067550,26050,26050,26050,26050,0
|
|
20230829,193500,356067550,26050,26050,26050,26050,0
|
|
20230829,193400,356067550,26050,26050,26050,26050,790
|
|
20230829,193300,356067550,26050,26050,26050,26050,0
|
|
20230829,193200,356067550,26050,26050,26050,26050,0
|
|
20230829,193100,356067550,26050,26050,26050,26050,0
|
|
20230829,193000,356067550,26050,26050,26050,26050,0
|
|
20230829,192900,356067550,26050,26050,26050,26050,0
|
|
20230829,192800,356067550,26050,26050,26050,26050,0
|
|
20230829,192700,356067550,26050,26050,26050,26050,0
|
|
20230829,192600,356067550,26050,26050,26050,26050,0
|
|
20230829,192500,356067550,26050,26050,26050,26050,0
|
|
20230829,192400,356067550,26050,26050,26050,26050,0
|
|
20230829,192300,356067550,26050,26050,26050,26050,0
|
|
20230829,192200,356067550,26050,26050,26050,26050,0
|
|
20230829,192100,356067550,26050,26050,26050,26050,0
|
|
20230829,192000,356067550,26050,26050,26050,26050,0
|
|
20230829,191900,356067550,26050,26050,26050,26050,0
|
|
20230829,191800,356067550,26050,26050,26050,26050,0
|
|
20230829,191700,356067550,26050,26050,26050,26050,0
|
|
20230829,191600,356067550,26050,26050,26050,26050,0
|
|
20230829,191500,356067550,26050,26050,26050,26050,0
|
|
20230829,191400,356067550,26050,26050,26050,26050,0
|
|
20230829,191300,356067550,26050,26050,26050,26050,0
|
|
20230829,191200,356067550,26050,26050,26050,26050,0
|
|
20230829,191100,356067550,26050,26050,26050,26050,0
|
|
20230829,191000,356067550,26050,26050,26050,26050,0
|
|
20230829,190900,356067550,26050,26050,26050,26050,0
|
|
20230829,190800,356067550,26050,26050,26050,26050,0
|
|
20230829,190700,356067550,26050,26050,26050,26050,0
|
|
20230829,190600,356067550,26050,26050,26050,26050,0
|
|
20230829,190500,356067550,26050,26050,26050,26050,0
|
|
20230829,190400,356067550,26050,26050,26050,26050,790
|
|
20230829,190300,356067550,26050,26050,26050,26050,0
|
|
20230829,190200,356067550,26050,26050,26050,26050,0
|
|
20230829,190100,356067550,26050,26050,26050,26050,0
|
|
20230829,190000,356067550,26050,26050,26050,26050,0
|
|
20230829,185900,356067550,26050,26050,26050,26050,0
|
|
20230829,185800,356067550,26050,26050,26050,26050,0
|
|
20230829,185700,356067550,26050,26050,26050,26050,0
|
|
20230829,185600,356067550,26050,26050,26050,26050,0
|
|
20230829,185500,356067550,26050,26050,26050,26050,0
|
|
20230829,185400,356067550,26050,26050,26050,26050,0
|
|
20230829,185300,356067550,26050,26050,26050,26050,0
|
|
20230829,185200,356067550,26050,26050,26050,26050,0
|
|
20230829,185100,356067550,26050,26050,26050,26050,0
|
|
20230829,185000,356067550,26050,26050,26050,26050,0
|
|
20230829,184900,356067550,26050,26050,26050,26050,0
|
|
20230829,184800,356067550,26050,26050,26050,26050,0
|
|
20230829,184700,356067550,26050,26050,26050,26050,0
|
|
20230829,184600,356067550,26050,26050,26050,26050,0
|
|
20230829,184500,356067550,26050,26050,26050,26050,0
|
|
20230829,184400,356067550,26050,26050,26050,26050,0
|
|
20230829,184300,356067550,26050,26050,26050,26050,0
|
|
20230829,184200,356067550,26050,26050,26050,26050,0
|
|
20230829,184100,356067550,26050,26050,26050,26050,0
|
|
20230829,184000,356067550,26050,26050,26050,26050,0
|
|
20230829,183900,356067550,26050,26050,26050,26050,0
|
|
20230829,183800,356067550,26050,26050,26050,26050,0
|
|
20230829,183700,356067550,26050,26050,26050,26050,0
|
|
20230829,183600,356067550,26050,26050,26050,26050,0
|
|
20230829,183500,356067550,26050,26050,26050,26050,0
|
|
20230829,183400,356067550,26050,26050,26050,26050,790
|
|
20230829,183300,356067550,26050,26050,26050,26050,0
|
|
20230829,183200,356067550,26050,26050,26050,26050,0
|
|
20230829,183100,356067550,26050,26050,26050,26050,0
|
|
20230829,183000,356067550,26050,26050,26050,26050,0
|
|
20230829,182900,356067550,26050,26050,26050,26050,0
|
|
20230829,182800,356067550,26050,26050,26050,26050,0
|
|
20230829,182700,356067550,26050,26050,26050,26050,0
|
|
20230829,182600,356067550,26050,26050,26050,26050,0
|
|
20230829,182500,356067550,26050,26050,26050,26050,0
|
|
20230829,182400,356067550,26050,26050,26050,26050,0
|
|
20230829,182300,356067550,26050,26050,26050,26050,0
|
|
20230829,182200,356067550,26050,26050,26050,26050,0
|
|
20230829,182100,356067550,26050,26050,26050,26050,0
|
|
20230829,182000,356067550,26050,26050,26050,26050,0
|
|
20230829,181900,356067550,26050,26050,26050,26050,0
|
|
20230829,181800,356067550,26050,26050,26050,26050,0
|
|
20230829,181700,356067550,26050,26050,26050,26050,0
|
|
20230829,181600,356067550,26050,26050,26050,26050,0
|
|
20230829,181500,356067550,26050,26050,26050,26050,0
|
|
20230829,181400,356067550,26050,26050,26050,26050,0
|
|
20230829,181300,356067550,26050,26050,26050,26050,0
|
|
20230829,181200,356067550,26050,26050,26050,26050,0
|
|
20230829,181100,356067550,26050,26050,26050,26050,0
|
|
20230829,181000,356067550,26050,26050,26050,26050,0
|
|
20230829,180900,356067550,26050,26050,26050,26050,0
|
|
20230829,180800,356067550,26050,26050,26050,26050,0
|
|
20230829,180700,356067550,26050,26050,26050,26050,0
|
|
20230829,180600,356067550,26050,26050,26050,26050,0
|
|
20230829,180500,356067550,26050,26050,26050,26050,0
|
|
20230829,180400,356067550,26050,26050,26050,26050,790
|
|
20230829,180300,356067550,26050,26050,26050,26050,0
|
|
20230829,180200,356067550,26050,26050,26050,26050,0
|
|
20230829,180100,356067550,26050,26050,26050,26050,0
|
|
20230829,180000,356067550,26050,26050,26050,26050,0
|
|
20230829,175900,356067550,26050,26050,26050,26050,0
|
|
20230829,175800,356067550,26050,26050,26050,26050,0
|
|
20230829,175700,356067550,26050,26050,26050,26050,0
|
|
20230829,175600,356067550,26050,26050,26050,26050,0
|
|
20230829,175500,356067550,26050,26050,26050,26050,0
|
|
20230829,175400,356067550,26050,26050,26050,26050,0
|
|
20230829,175300,356067550,26050,26050,26050,26050,0
|
|
20230829,175200,356067550,26050,26050,26050,26050,0
|
|
20230829,175100,356067550,26050,26050,26050,26050,0
|
|
20230829,175000,356067550,26050,26050,26050,26050,0
|
|
20230829,174900,356067550,26050,26050,26050,26050,0
|
|
20230829,174800,356067550,26050,26050,26050,26050,0
|
|
20230829,174700,356067550,26050,26050,26050,26050,0
|
|
20230829,174600,356067550,26050,26050,26050,26050,0
|
|
20230829,174500,356067550,26050,26050,26050,26050,0
|
|
20230829,174400,356067550,26050,26050,26050,26050,0
|
|
20230829,174300,356067550,26050,26050,26050,26050,0
|
|
20230829,174200,356067550,26050,26050,26050,26050,0
|
|
20230829,174100,356067550,26050,26050,26050,26050,0
|
|
20230829,174000,356067550,26050,26050,26050,26050,0
|
|
20230829,173900,356067550,26050,26050,26050,26050,0
|
|
20230829,173800,356067550,26050,26050,26050,26050,0
|
|
20230829,173700,356067550,26050,26050,26050,26050,0
|
|
20230829,173600,356067550,26050,26050,26050,26050,0
|
|
20230829,173500,356067550,26050,26050,26050,26050,0
|
|
20230829,173400,356067550,26050,26050,26050,26050,790
|
|
20230829,173300,356067550,26050,26050,26050,26050,0
|
|
20230829,173200,356067550,26050,26050,26050,26050,0
|
|
20230829,173100,356067550,26050,26050,26050,26050,0
|
|
20230829,173000,356067550,26050,26050,26050,26050,0
|
|
20230829,172900,356067550,26050,26050,26050,26050,0
|
|
20230829,172800,356067550,26050,26050,26050,26050,0
|
|
20230829,172700,356067550,26050,26050,26050,26050,0
|
|
20230829,172600,356067550,26050,26050,26050,26050,0
|
|
20230829,172500,356067550,26050,26050,26050,26050,0
|
|
20230829,172400,356067550,26050,26050,26050,26050,0
|
|
20230829,172300,356067550,26050,26050,26050,26050,0
|
|
20230829,172200,356067550,26050,26050,26050,26050,0
|
|
20230829,172100,356067550,26050,26050,26050,26050,0
|
|
20230829,172000,356067550,26050,26050,26050,26050,0
|
|
20230829,171900,356067550,26050,26050,26050,26050,0
|
|
20230829,171800,356067550,26050,26050,26050,26050,0
|
|
20230829,171700,356067550,26050,26050,26050,26050,0
|
|
20230829,171600,356067550,26050,26050,26050,26050,0
|
|
20230829,171500,356067550,26050,26050,26050,26050,0
|
|
20230829,171400,356067550,26050,26050,26050,26050,0
|
|
20230829,171300,356067550,26050,26050,26050,26050,0
|
|
20230829,171200,356067550,26050,26050,26050,26050,0
|
|
20230829,171100,356067550,26050,26050,26050,26050,0
|
|
20230829,171000,356067550,26050,26050,26050,26050,0
|
|
20230829,170900,356067550,26050,26050,26050,26050,0
|
|
20230829,170800,356067550,26050,26050,26050,26050,0
|
|
20230829,170700,356067550,26050,26050,26050,26050,0
|
|
20230829,170600,356067550,26050,26050,26050,26050,0
|
|
20230829,170500,356067550,26050,26050,26050,26050,0
|
|
20230829,170400,356067550,26050,26050,26050,26050,790
|
|
20230829,170300,356067550,26050,26050,26050,26050,0
|
|
20230829,170200,356067550,26050,26050,26050,26050,0
|
|
20230829,170100,356067550,26050,26050,26050,26050,0
|
|
20230829,170000,356067550,26050,26050,26050,26050,0
|
|
20230829,165900,356067550,26050,26050,26050,26050,0
|
|
20230829,165800,356067550,26050,26050,26050,26050,0
|
|
20230829,165700,356067550,26050,26050,26050,26050,0
|
|
20230829,165600,356067550,26050,26050,26050,26050,0
|
|
20230829,165500,356067550,26050,26050,26050,26050,0
|
|
20230829,165400,356067550,26050,26050,26050,26050,0
|
|
20230829,165300,356067550,26050,26050,26050,26050,0
|
|
20230829,165200,356067550,26050,26050,26050,26050,0
|
|
20230829,165100,356067550,26050,26050,26050,26050,0
|
|
20230829,165000,356067550,26050,26050,26050,26050,0
|
|
20230829,164900,356067550,26050,26050,26050,26050,0
|
|
20230829,164800,356067550,26050,26050,26050,26050,0
|
|
20230829,164700,356067550,26050,26050,26050,26050,0
|
|
20230829,164600,356067550,26050,26050,26050,26050,0
|
|
20230829,164500,356067550,26050,26050,26050,26050,0
|
|
20230829,164400,356067550,26050,26050,26050,26050,0
|
|
20230829,164300,356067550,26050,26050,26050,26050,0
|
|
20230829,164200,356067550,26050,26050,26050,26050,0
|
|
20230829,164100,356067550,26050,26050,26050,26050,0
|
|
20230829,164000,356067550,26050,26050,26050,26050,0
|
|
20230829,163900,356067550,26050,26050,26050,26050,0
|
|
20230829,163800,356067550,26050,26050,26050,26050,0
|
|
20230829,163700,356067550,26050,26050,26050,26050,0
|
|
20230829,163600,356067550,26050,26050,26050,26050,0
|
|
20230829,163500,356067550,26050,26050,26050,26050,0
|
|
20230829,163400,356067550,26050,26050,26050,26050,790
|
|
20230829,163300,356067550,26050,26050,26050,26050,0
|
|
20230829,163200,356067550,26050,26050,26050,26050,0
|
|
20230829,163100,356067550,26050,26050,26050,26050,0
|
|
20230829,163000,356067550,26050,26050,26050,26050,0
|
|
20230829,162900,356067550,26050,26050,26050,26050,0
|
|
20230829,162800,356067550,26050,26050,26050,26050,0
|
|
20230829,162700,356067550,26050,26050,26050,26050,0
|
|
20230829,162600,356067550,26050,26050,26050,26050,0
|
|
20230829,162500,356067550,26050,26050,26050,26050,0
|
|
20230829,162400,356067550,26050,26050,26050,26050,0
|
|
20230829,162300,356067550,26050,26050,26050,26050,0
|
|
20230829,162200,356067550,26050,26050,26050,26050,0
|
|
20230829,162100,356067550,26050,26050,26050,26050,0
|
|
20230829,162000,356067550,26050,26050,26050,26050,0
|
|
20230829,161900,356067550,26050,26050,26050,26050,0
|
|
20230829,161800,356067550,26050,26050,26050,26050,0
|
|
20230829,161700,356067550,26050,26050,26050,26050,0
|
|
20230829,161600,356067550,26050,26050,26050,26050,0
|
|
20230829,161500,356067550,26050,26050,26050,26050,0
|
|
20230829,161400,356067550,26050,26050,26050,26050,0
|
|
20230829,161300,356067550,26050,26050,26050,26050,0
|
|
20230829,161200,356067550,26050,26050,26050,26050,0
|
|
20230829,161100,356067550,26050,26050,26050,26050,0
|
|
20230829,161000,356067550,26050,26050,26050,26050,0
|
|
20230829,160900,356067550,26050,26050,26050,26050,0
|
|
20230829,160800,356067550,26050,26050,26050,26050,0
|
|
20230829,160700,356067550,26050,26050,26050,26050,0
|
|
20230829,160600,356067550,26050,26050,26050,26050,0
|
|
20230829,160500,356067550,26050,26050,26050,26050,0
|
|
20230829,160400,356067550,26050,26050,26050,26050,790
|
|
20230829,160300,356067550,26050,26050,26050,26050,0
|
|
20230829,160200,356067550,26050,26050,26050,26050,0
|
|
20230829,160100,356067550,26050,26050,26050,26050,0
|
|
20230829,160000,356067550,26050,26050,26050,26050,0
|
|
20230829,155900,356067550,26050,26050,26050,26050,0
|
|
20230829,155800,356067550,26050,26050,26050,26050,0
|
|
20230829,155700,356067550,26050,26050,26050,26050,0
|
|
20230829,155600,356067550,26050,26050,26050,26050,0
|
|
20230829,155500,356067550,26050,26050,26050,26050,0
|
|
20230829,155400,356067550,26050,26050,26050,26050,0
|
|
20230829,155300,356067550,26050,26050,26050,26050,0
|
|
20230829,155200,356067550,26050,26050,26050,26050,0
|
|
20230829,155100,356067550,26050,26050,26050,26050,0
|
|
20230829,155000,356067550,26050,26050,26050,26050,0
|
|
20230829,154900,356067550,26050,26050,26050,26050,0
|
|
20230829,154800,356067550,26050,26050,26050,26050,0
|
|
20230829,154700,356067550,26050,26050,26050,26050,0
|
|
20230829,154600,356067550,26050,26050,26050,26050,0
|
|
20230829,154500,356067550,26050,26050,26050,26050,0
|
|
20230829,154400,356067550,26050,26050,26050,26050,0
|
|
20230829,154300,356067550,26050,26050,26050,26050,0
|
|
20230829,154200,356067550,26050,26050,26050,26050,0
|
|
20230829,154100,356067550,26050,26050,26050,26050,0
|
|
20230829,154000,356067550,26050,26050,26050,26050,0
|
|
20230829,153900,356067550,26050,26050,26050,26050,0
|
|
20230829,153800,356067550,26050,26050,26050,26050,0
|
|
20230829,153700,356067550,26050,26050,26050,26050,0
|
|
20230829,153600,356067550,26050,26050,26050,26050,0
|
|
20230829,153500,356067550,26050,26050,26050,26050,0
|
|
20230829,153400,356067550,26050,26050,26050,26050,790
|
|
20230829,153300,356067550,26050,26050,26050,26050,0
|
|
20230829,153200,356067550,26050,26050,26050,26050,0
|
|
20230829,153100,356067550,26050,26050,26050,26050,0
|
|
20230829,153000,356067550,26050,26050,26050,26050,790
|
|
20230829,152900,335488050,26000,26000,26000,26000,0
|
|
20230829,152800,335488050,26000,26000,26000,26000,0
|
|
20230829,152700,335488050,26000,26000,26000,26000,0
|
|
20230829,152600,335488050,26000,26000,26000,26000,0
|
|
20230829,152500,335488050,26000,26000,26000,26000,0
|
|
20230829,152400,335488050,26000,26000,26000,26000,0
|
|
20230829,152300,335488050,26000,26000,26000,26000,0
|
|
20230829,152200,335488050,26000,26000,26000,26000,0
|
|
20230829,152100,335488050,26000,26000,26000,26000,0
|
|
20230829,152000,335488050,26000,26000,26000,26000,0
|
|
20230829,151900,335488050,26000,26000,26000,25950,16
|
|
20230829,151800,335072300,26000,26000,26000,26000,35
|
|
20230829,151700,334162300,26000,26000,26000,26000,45
|
|
20230829,151600,332992300,26000,26000,26000,26000,0
|
|
20230829,151500,332992300,26000,26000,26000,26000,62
|
|
20230829,151400,331380300,26000,26000,26000,26000,87
|
|
20230829,151300,329118300,26000,26000,26000,26000,15
|
|
20230829,151200,328728300,26000,26000,26000,26000,28
|
|
20230829,151100,328000300,25950,25950,25950,25950,245
|
|
20230829,151000,321642550,25950,25950,25950,25900,84
|
|
20230829,150900,319462800,25900,25900,25900,25900,0
|
|
20230829,150800,319462800,25900,25900,25900,25900,6
|
|
20230829,150700,319307400,25900,25900,25900,25900,2
|
|
20230829,150600,319255600,25950,25950,25950,25950,28
|
|
20230829,150500,318529000,25950,25950,25950,25950,10
|
|
20230829,150400,318269500,25950,25950,25950,25950,0
|
|
20230829,150300,318269500,25950,25950,25950,25950,0
|
|
20230829,150200,318269500,25950,25950,25950,25950,0
|
|
20230829,150100,318269500,25950,25900,25950,25900,35
|
|
20230829,150000,317362750,25950,25950,25950,25950,16
|
|
20230829,145900,316947550,25950,25950,25950,25950,0
|
|
20230829,145800,316947550,25950,25950,25950,25950,0
|
|
20230829,145700,316947550,25950,25950,25950,25950,10
|
|
20230829,145600,316688050,25950,25950,25950,25950,33
|
|
20230829,145500,315831700,25950,25950,25950,25950,5
|
|
20230829,145400,315701950,25950,25950,25950,25950,0
|
|
20230829,145300,315701950,25950,25950,25950,25950,15
|
|
20230829,145200,315312700,25950,25950,25950,25950,0
|
|
20230829,145100,315312700,25950,25950,25950,25950,0
|
|
20230829,145000,315312700,25950,25950,25950,25950,28
|
|
20230829,144900,314586100,25950,25950,25950,25950,0
|
|
20230829,144800,314586100,25950,25950,25950,25950,30
|
|
20230829,144700,313807600,25950,25950,25950,25950,0
|
|
20230829,144600,313807600,25950,25950,25950,25950,16
|
|
20230829,144500,313392400,25950,25950,25950,25950,26
|
|
20230829,144400,312717700,25950,25950,25950,25950,0
|
|
20230829,144300,312717700,25950,25950,25950,25950,10
|
|
20230829,144200,312458200,25950,25950,25950,25950,0
|
|
20230829,144100,312458200,25950,25950,25950,25950,0
|
|
20230829,144000,312458200,25950,25950,25950,25950,5
|
|
20230829,143900,312328450,25950,25950,25950,25950,5
|
|
20230829,143800,312198700,25950,25950,25950,25950,1
|
|
20230829,143700,312172750,25950,25950,25950,25900,37
|
|
20230829,143600,311213100,25950,25950,25950,25950,5
|
|
20230829,143500,311083350,25950,25950,25950,25950,21
|
|
20230829,143400,310538400,25950,25950,25950,25950,1
|
|
20230829,143300,310512450,25950,25950,25950,25950,16
|
|
20230829,143200,310097250,25950,26000,26000,25950,61
|
|
20230829,143100,308511900,25950,25950,25950,25950,0
|
|
20230829,143000,308511900,25950,25950,25950,25950,1
|
|
20230829,142900,308485950,25950,25950,25950,25950,41
|
|
20230829,142800,307422000,25950,25950,25950,25950,5
|
|
20230829,142700,307292250,26000,26000,26000,26000,2
|
|
20230829,142600,307240250,25950,25950,25950,25950,0
|
|
20230829,142500,307240250,25950,25950,25950,25950,20
|
|
20230829,142400,306721250,25950,25950,25950,25950,0
|
|
20230829,142300,306721250,25950,25950,25950,25950,25
|
|
20230829,142200,306072500,25950,25950,25950,25950,100
|
|
20230829,142100,303477500,25950,25950,25950,25950,0
|
|
20230829,142000,303477500,25950,25950,25950,25950,0
|
|
20230829,141900,303477500,25950,25950,25950,25950,38
|
|
20230829,141800,302491400,25950,25950,25950,25950,132
|
|
20230829,141700,299066000,25950,25950,25950,25950,26
|
|
20230829,141600,298391300,25950,25950,25950,25950,6
|
|
20230829,141500,298235600,25950,25950,25950,25950,0
|
|
20230829,141400,298235600,25950,25950,25950,25950,0
|
|
20230829,141300,298235600,25950,25950,25950,25950,16
|
|
20230829,141200,297820400,25950,25950,25950,25950,0
|
|
20230829,141100,297820400,25950,25950,25950,25950,0
|
|
20230829,141000,297820400,25950,25950,25950,25950,16
|
|
20230829,140900,297405200,25950,25950,25950,25950,3
|
|
20230829,140800,297327350,25950,25950,25950,25950,3
|
|
20230829,140700,297249500,25950,25950,25950,25950,1
|
|
20230829,140600,297223550,25950,25950,25950,25950,0
|
|
20230829,140500,297223550,25950,25950,25950,25950,0
|
|
20230829,140400,297223550,25950,25950,25950,25950,0
|
|
20230829,140300,297223550,25950,25950,25950,25950,16
|
|
20230829,140200,296808350,25950,25950,25950,25950,0
|
|
20230829,140100,296808350,25950,25950,25950,25950,0
|
|
20230829,140000,296808350,25950,25950,25950,25950,21
|
|
20230829,135900,296263400,25950,25950,25950,25950,0
|
|
20230829,135800,296263400,25950,25950,25950,25950,0
|
|
20230829,135700,296263400,25950,25950,25950,25950,0
|
|
20230829,135600,296263400,25950,25950,25950,25950,0
|
|
20230829,135500,296263400,25950,25950,25950,25950,0
|
|
20230829,135400,296263400,25950,25950,25950,25950,0
|
|
20230829,135300,296263400,25950,25950,25950,25950,0
|
|
20230829,135200,296263400,25950,25950,25950,25950,0
|
|
20230829,135100,296263400,25950,25950,25950,25950,217
|
|
20230829,135000,290632250,25950,25950,25950,25950,0
|
|
20230829,134900,290632250,25950,25950,25950,25950,0
|
|
20230829,134800,290632250,25950,25950,25950,25950,0
|
|
20230829,134700,290632250,25950,25950,25950,25950,0
|
|
20230829,134600,290632250,25950,25950,25950,25950,0
|
|
20230829,134500,290632250,25950,25950,25950,25950,200
|
|
20230829,134400,285442250,26050,26050,26050,26050,0
|
|
20230829,134300,285442250,26050,26050,26050,26050,1
|
|
20230829,134200,285416200,26050,26050,26050,26050,0
|
|
20230829,134100,285416200,26050,26050,26050,26050,2
|
|
20230829,134000,285364100,26000,26000,26000,26000,15
|
|
20230829,133900,284974100,26000,26000,26000,26000,50
|
|
20230829,133800,283674100,26000,26050,26050,26000,116
|
|
20230829,133700,280657300,26050,26050,26050,26050,0
|
|
20230829,133600,280657300,26050,26050,26050,26050,17
|
|
20230829,133500,280214450,26000,26000,26000,26000,0
|
|
20230829,133400,280214450,26000,26000,26000,26000,0
|
|
20230829,133300,280214450,26000,26000,26000,26000,32
|
|
20230829,133200,279382450,26050,26050,26050,26050,0
|
|
20230829,133100,279382450,26050,26050,26050,26050,16
|
|
20230829,133000,278965650,26000,26000,26000,26000,24
|
|
20230829,132900,278341650,26050,26050,26050,26050,0
|
|
20230829,132800,278341650,26050,26050,26050,26050,0
|
|
20230829,132700,278341650,26050,26050,26050,26050,36
|
|
20230829,132600,277403850,26050,26050,26050,26050,0
|
|
20230829,132500,277403850,26050,26050,26050,26050,2
|
|
20230829,132400,277351750,26000,26050,26050,26000,162
|
|
20230829,132300,273139650,26050,26050,26050,26050,0
|
|
20230829,132200,273139650,26050,26050,26050,26050,0
|
|
20230829,132100,273139650,26050,26050,26050,26050,9
|
|
20230829,132000,272905200,26000,26000,26000,26000,0
|
|
20230829,131900,272905200,26000,26000,26000,26000,64
|
|
20230829,131800,271241200,26000,26000,26000,26000,0
|
|
20230829,131700,271241200,26000,26000,26000,26000,17
|
|
20230829,131600,270799200,26050,26050,26050,26050,0
|
|
20230829,131500,270799200,26050,26050,26050,26050,1
|
|
20230829,131400,270773150,26000,26000,26000,26000,0
|
|
20230829,131300,270773150,26000,26000,26000,26000,0
|
|
20230829,131200,270773150,26000,26000,26000,26000,5
|
|
20230829,131100,270643150,26000,26000,26000,26000,1
|
|
20230829,131000,270617150,26000,26000,26000,26000,112
|
|
20230829,130900,267705150,26000,26000,26000,26000,0
|
|
20230829,130800,267705150,26000,26000,26000,26000,0
|
|
20230829,130700,267705150,26000,26000,26000,26000,0
|
|
20230829,130600,267705150,26000,26000,26000,26000,0
|
|
20230829,130500,267705150,26000,26000,26000,26000,0
|
|
20230829,130400,267705150,26000,26000,26000,26000,0
|
|
20230829,130300,267705150,26000,26000,26000,26000,0
|
|
20230829,130200,267705150,26000,26000,26000,26000,0
|
|
20230829,130100,267705150,26000,26000,26000,26000,0
|
|
20230829,130000,267705150,26000,26000,26000,26000,0
|
|
20230829,125900,267705150,26000,26000,26000,26000,0
|
|
20230829,125800,267705150,26000,26050,26050,26000,122
|
|
20230829,125700,264531950,26050,26050,26050,26050,1
|
|
20230829,125600,264505900,26050,26050,26050,26050,0
|
|
20230829,125500,264505900,26050,26050,26050,26050,0
|
|
20230829,125400,264505900,26050,26050,26050,26050,0
|
|
20230829,125300,264505900,26050,26050,26050,26050,48
|
|
20230829,125200,263255500,26100,26100,26100,26100,0
|
|
20230829,125100,263255500,26100,26100,26100,26100,0
|
|
20230829,125000,263255500,26100,26100,26100,26100,15
|
|
20230829,124900,262864000,26100,26050,26100,26050,16
|
|
20230829,124800,262446450,26050,26050,26050,26050,4
|
|
20230829,124700,262342250,26050,26050,26050,26050,0
|
|
20230829,124600,262342250,26050,26050,26050,26050,0
|
|
20230829,124500,262342250,26050,26050,26050,26050,0
|
|
20230829,124400,262342250,26050,26050,26050,26050,0
|
|
20230829,124300,262342250,26050,26050,26050,26050,0
|
|
20230829,124200,262342250,26050,26050,26050,26050,39
|
|
20230829,124100,261326300,26050,26050,26050,26050,0
|
|
20230829,124000,261326300,26050,26050,26050,26050,3
|
|
20230829,123900,261248150,26050,26050,26050,26050,0
|
|
20230829,123800,261248150,26050,26050,26050,26050,50
|
|
20230829,123700,259945650,26150,26150,26150,26150,0
|
|
20230829,123600,259945650,26150,26150,26150,26150,0
|
|
20230829,123500,259945650,26150,26150,26150,26150,26
|
|
20230829,123400,259265750,26150,26150,26150,26150,37
|
|
20230829,123300,258298200,26150,26150,26150,26150,1
|
|
20230829,123200,258272050,26150,26150,26150,26150,5
|
|
20230829,123100,258141300,26150,26150,26150,26150,0
|
|
20230829,123000,258141300,26150,26150,26150,26150,23
|
|
20230829,122900,257539850,26100,26100,26100,26100,1
|
|
20230829,122800,257513750,26150,26150,26150,26150,0
|
|
20230829,122700,257513750,26150,26050,26150,26050,31
|
|
20230829,122600,256703300,26100,26100,26100,26100,0
|
|
20230829,122500,256703300,26100,26100,26100,26100,0
|
|
20230829,122400,256703300,26100,26100,26100,26100,0
|
|
20230829,122300,256703300,26100,26150,26150,26100,223
|
|
20230829,122200,250873650,26150,26150,26150,26150,0
|
|
20230829,122100,250873650,26150,26150,26150,26150,0
|
|
20230829,122000,250873650,26150,26150,26150,26150,50
|
|
20230829,121900,249566150,26150,26200,26200,26150,276
|
|
20230829,121800,242337500,26150,26150,26150,26150,0
|
|
20230829,121700,242337500,26150,26150,26150,26150,221
|
|
20230829,121600,236558350,26200,26200,26200,26150,41
|
|
20230829,121500,235486100,26150,26150,26150,26150,257
|
|
20230829,121400,228765550,26150,26150,26150,26150,0
|
|
20230829,121300,228765550,26150,26150,26150,26150,10
|
|
20230829,121200,228504050,26100,26100,26100,26100,0
|
|
20230829,121100,228504050,26100,26100,26100,26100,0
|
|
20230829,121000,228504050,26100,26100,26100,26100,0
|
|
20230829,120900,228504050,26100,26100,26100,26100,16
|
|
20230829,120800,228086450,26050,26050,26050,26050,15
|
|
20230829,120700,227695700,26150,26150,26150,26150,14
|
|
20230829,120600,227329600,26100,26100,26100,26100,0
|
|
20230829,120500,227329600,26100,26100,26100,26100,9
|
|
20230829,120400,227094700,26100,26100,26100,26100,0
|
|
20230829,120300,227094700,26100,26100,26100,26100,0
|
|
20230829,120200,227094700,26100,26100,26100,26100,0
|
|
20230829,120100,227094700,26100,26100,26100,26100,0
|
|
20230829,120000,227094700,26100,26100,26100,26100,0
|
|
20230829,115900,227094700,26100,26100,26100,26100,16
|
|
20230829,115800,226677100,26100,26150,26150,26100,37
|
|
20230829,115700,225711350,26000,26000,26000,26000,1
|
|
20230829,115600,225685350,26100,26100,26100,26100,19
|
|
20230829,115500,225189450,26100,26100,26100,26100,0
|
|
20230829,115400,225189450,26100,26100,26100,26100,15
|
|
20230829,115300,224797950,26100,26100,26100,26100,33
|
|
20230829,115200,223936650,26100,26100,26100,26100,0
|
|
20230829,115100,223936650,26100,26100,26100,26100,11
|
|
20230829,115000,223649550,26000,26000,26000,26000,247
|
|
20230829,114900,217227550,26100,26100,26100,26100,0
|
|
20230829,114800,217227550,26100,26100,26100,26100,17
|
|
20230829,114700,216783850,26100,26100,26100,26100,15
|
|
20230829,114600,216392350,26100,26100,26100,26100,27
|
|
20230829,114500,215687650,26050,26050,26050,26050,13
|
|
20230829,114400,215349000,26050,26050,26050,26050,176
|
|
20230829,114300,210764200,26050,26050,26050,26050,6
|
|
20230829,114200,210607900,26050,26050,26050,26050,117
|
|
20230829,114100,207560050,26050,26050,26050,26050,31
|
|
20230829,114000,206752500,26050,26050,26050,26050,50
|
|
20230829,113900,205450000,26050,26050,26050,26050,50
|
|
20230829,113800,204147500,26150,26150,26150,26150,0
|
|
20230829,113700,204147500,26150,26150,26150,26150,0
|
|
20230829,113600,204147500,26150,26150,26150,26150,0
|
|
20230829,113500,204147500,26150,26150,26150,26150,1
|
|
20230829,113400,204121350,26100,26100,26100,26100,70
|
|
20230829,113300,202294350,26100,26100,26100,26100,64
|
|
20230829,113200,200623950,26150,26100,26150,26100,8
|
|
20230829,113100,200415100,26150,26150,26150,26150,1
|
|
20230829,113000,200388950,26100,26100,26100,26100,418
|
|
20230829,112900,189479150,26150,26150,26150,26100,267
|
|
20230829,112800,182502750,26150,26100,26150,26100,195
|
|
20230829,112700,177409300,26100,26100,26100,26100,613
|
|
20230829,112600,161410000,26100,26100,26100,26100,17
|
|
20230829,112500,160966300,26050,26050,26050,26050,1
|
|
20230829,112400,160940250,26050,26050,26050,26050,72
|
|
20230829,112300,159064650,26050,26050,26050,26050,0
|
|
20230829,112200,159064650,26050,26050,26050,26050,27
|
|
20230829,112100,158361300,26050,26050,26050,26050,50
|
|
20230829,112000,157058800,26050,26050,26050,26050,15
|
|
20230829,111900,156668050,26050,26050,26050,26050,0
|
|
20230829,111800,156668050,26050,26050,26050,26050,17
|
|
20230829,111700,156225200,26000,26000,26000,26000,0
|
|
20230829,111600,156225200,26000,26050,26050,26000,10
|
|
20230829,111500,155965150,26000,26050,26050,26000,19
|
|
20230829,111400,155470300,26050,26050,26050,26050,21
|
|
20230829,111300,154923250,26050,26050,26050,26050,0
|
|
20230829,111200,154923250,26050,26050,26050,26050,0
|
|
20230829,111100,154923250,26050,26050,26050,26050,34
|
|
20230829,111000,154037550,26050,26050,26050,26050,15
|
|
20230829,110900,153646800,26050,26050,26050,26050,43
|
|
20230829,110800,152526650,26000,26000,26000,26000,0
|
|
20230829,110700,152526650,26000,26000,26000,26000,1
|
|
20230829,110600,152500650,26050,26050,26050,26050,36
|
|
20230829,110500,151562850,26050,26050,26050,26050,0
|
|
20230829,110400,151562850,26050,26050,26050,26050,37
|
|
20230829,110300,150599000,26000,26000,26000,26000,1
|
|
20230829,110200,150573000,26000,26050,26050,26000,130
|
|
20230829,110100,147187050,26050,26050,26050,26050,33
|
|
20230829,110000,146327400,26000,26000,26000,26000,230
|
|
20230829,105900,140347400,26000,26000,26000,26000,119
|
|
20230829,105800,137253400,26000,26000,26000,26000,24
|
|
20230829,105700,136629400,25950,25950,25950,25950,0
|
|
20230829,105600,136629400,25950,25950,25950,25950,0
|
|
20230829,105500,136629400,25950,25950,25950,25950,0
|
|
20230829,105400,136629400,25950,25900,25950,25900,917
|
|
20230829,105300,112861750,25900,25900,25900,25900,20
|
|
20230829,105200,112343750,25850,25850,25850,25850,5
|
|
20230829,105100,112214500,25900,25900,25900,25900,0
|
|
20230829,105000,112214500,25900,25900,25900,25900,0
|
|
20230829,104900,112214500,25900,25900,25900,25900,0
|
|
20230829,104800,112214500,25900,25900,25900,25900,8
|
|
20230829,104700,112007300,25850,25850,25850,25850,0
|
|
20230829,104600,112007300,25850,25850,25850,25850,0
|
|
20230829,104500,112007300,25850,25850,25850,25850,0
|
|
20230829,104400,112007300,25850,25850,25850,25850,10
|
|
20230829,104300,111748800,25900,25900,25900,25900,0
|
|
20230829,104200,111748800,25900,25900,25900,25900,0
|
|
20230829,104100,111748800,25900,25900,25900,25900,0
|
|
20230829,104000,111748800,25900,25900,25900,25900,1
|
|
20230829,103900,111722900,25900,25900,25900,25900,0
|
|
20230829,103800,111722900,25900,25900,25900,25900,0
|
|
20230829,103700,111722900,25900,25900,25900,25900,0
|
|
20230829,103600,111722900,25900,25900,25900,25900,0
|
|
20230829,103500,111722900,25900,25900,25900,25900,0
|
|
20230829,103400,111722900,25900,25900,25900,25900,0
|
|
20230829,103300,111722900,25900,25900,25900,25900,0
|
|
20230829,103200,111722900,25900,25900,25900,25900,0
|
|
20230829,103100,111722900,25900,25900,25900,25900,0
|
|
20230829,103000,111722900,25900,25900,25900,25900,0
|
|
20230829,102900,111722900,25900,25900,25900,25900,0
|
|
20230829,102800,111722900,25900,25900,25900,25900,0
|
|
20230829,102700,111722900,25900,25900,25900,25900,1
|
|
20230829,102600,111697000,25900,25900,25900,25900,0
|
|
20230829,102500,111697000,25900,25900,25900,25900,0
|
|
20230829,102400,111697000,25900,25900,25900,25900,0
|
|
20230829,102300,111697000,25900,25900,25900,25900,6
|
|
20230829,102200,111541600,25900,25900,25900,25900,0
|
|
20230829,102100,111541600,25900,25900,25900,25900,0
|
|
20230829,102000,111541600,25900,25900,25900,25900,0
|
|
20230829,101900,111541600,25900,25900,25900,25900,0
|
|
20230829,101800,111541600,25900,25900,25900,25900,4
|
|
20230829,101700,111438000,25950,25950,25950,25950,0
|
|
20230829,101600,111438000,25950,25950,25950,25950,0
|
|
20230829,101500,111438000,25950,25950,25950,25950,0
|
|
20230829,101400,111438000,25950,25950,25950,25950,0
|
|
20230829,101300,111438000,25950,25950,25950,25950,0
|
|
20230829,101200,111438000,25950,25950,25950,25950,0
|
|
20230829,101100,111438000,25950,25950,25950,25950,0
|
|
20230829,101000,111438000,25950,25950,25950,25950,0
|
|
20230829,100900,111438000,25950,25950,25950,25950,30
|
|
20230829,100800,110659500,25850,25850,25850,25850,0
|
|
20230829,100700,110659500,25850,25850,25850,25850,0
|
|
20230829,100600,110659500,25850,25850,25850,25850,6
|
|
20230829,100500,110504400,25900,25900,25900,25900,0
|
|
20230829,100400,110504400,25900,25900,25900,25900,0
|
|
20230829,100300,110504400,25900,25900,25900,25900,20
|
|
20230829,100200,109986400,25900,25900,25900,25900,1
|
|
20230829,100100,109960500,25900,25900,25900,25900,10
|
|
20230829,100000,109701500,25900,25850,25900,25850,236
|
|
20230829,095900,103598050,25800,25900,25900,25800,454
|
|
20230829,095800,91844900,26000,26000,26000,26000,10
|
|
20230829,095700,91584900,25900,25950,25950,25900,322
|
|
20230829,095600,83229400,25950,25950,25950,25950,0
|
|
20230829,095500,83229400,25950,25950,25950,25950,10
|
|
20230829,095400,82969900,25950,25950,25950,25950,80
|
|
20230829,095300,80893900,25950,25950,25950,25950,0
|
|
20230829,095200,80893900,25950,26000,26000,25950,5
|
|
20230829,095100,80763950,26000,26000,26000,26000,0
|
|
20230829,095000,80763950,26000,26000,26000,26000,0
|
|
20230829,094900,80763950,26000,26000,26000,26000,1
|
|
20230829,094800,80737950,26000,26000,26000,26000,0
|
|
20230829,094700,80737950,26000,26000,26000,26000,5
|
|
20230829,094600,80607950,25950,25950,25950,25950,0
|
|
20230829,094500,80607950,25950,26000,26000,25950,35
|
|
20230829,094400,79698050,26000,26000,26000,26000,26
|
|
20230829,094300,79022050,26000,26000,26000,26000,0
|
|
20230829,094200,79022050,26000,26000,26000,26000,20
|
|
20230829,094100,78502050,26000,26000,26000,26000,0
|
|
20230829,094000,78502050,26000,26000,26000,26000,47
|
|
20230829,093900,77280050,25950,25950,25950,25950,0
|
|
20230829,093800,77280050,25950,25950,25950,25950,188
|
|
20230829,093700,72401450,26000,26000,26000,26000,94
|
|
20230829,093600,69957450,25950,25950,25950,25950,1
|
|
20230829,093500,69931500,26000,26000,26000,26000,28
|
|
20230829,093400,69203500,26000,26000,26000,26000,0
|
|
20230829,093300,69203500,26000,26000,26000,26000,30
|
|
20230829,093200,68423500,26000,26000,26000,26000,0
|
|
20230829,093100,68423500,26000,26000,26000,26000,0
|
|
20230829,093000,68423500,26000,26000,26000,26000,21
|
|
20230829,092900,67877500,26000,26050,26050,26000,270
|
|
20230829,092800,60849450,26000,26000,26000,26000,94
|
|
20230829,092700,58405450,26000,26000,26000,26000,113
|
|
20230829,092600,55467450,26000,26000,26000,26000,60
|
|
20230829,092500,53907450,26000,25950,26000,25950,315
|
|
20230829,092400,45723250,25950,25950,25950,25950,0
|
|
20230829,092300,45723250,25950,25950,25950,25950,0
|
|
20230829,092200,45723250,25950,25950,25950,25950,0
|
|
20230829,092100,45723250,25950,25950,25950,25950,36
|
|
20230829,092000,44789050,25900,25900,25900,25900,30
|
|
20230829,091900,44012050,25900,25950,25950,25900,62
|
|
20230829,091800,42403200,25950,25950,25950,25950,1
|
|
20230829,091700,42377250,25900,25900,25900,25900,228
|
|
20230829,091600,36472050,25700,25850,25850,25700,516
|
|
20230829,091500,23200150,25900,25900,25900,25900,0
|
|
20230829,091400,23200150,25900,25900,25900,25900,1
|
|
20230829,091300,23174250,25950,25950,25950,25950,14
|
|
20230829,091200,22810950,25950,25950,25950,25950,50
|
|
20230829,091100,21513450,25950,26000,26000,25950,110
|
|
20230829,091000,18653950,26000,25950,26000,25950,85
|
|
20230829,090900,16448150,25950,25900,25950,25900,43
|
|
20230829,090800,15334000,25900,25900,25950,25900,109
|
|
20230829,090700,12505900,25900,25750,25900,25700,371
|
|
20230829,090600,2950400,25700,25700,25700,25700,0
|
|
20230829,090500,2950400,25700,25700,25700,25700,0
|
|
20230829,090400,2950400,25700,25700,25700,25700,0
|
|
20230829,090300,2950400,25700,25700,25700,25700,0
|
|
20230829,090200,2950400,25700,25700,25700,25700,8
|
|
20230829,090100,2744800,25650,25700,25700,25650,35
|
|
20230829,090000,1846100,25650,25600,25650,25600,45
|