669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,200500,1509129650,41250,41250,41250,41250,0
|
|
20230825,200400,1509129650,41250,41250,41250,41250,0
|
|
20230825,200300,1509129650,41250,41250,41250,41250,0
|
|
20230825,200200,1509129650,41250,41250,41250,41250,0
|
|
20230825,200100,1509129650,41250,41250,41250,41250,0
|
|
20230825,200000,1509129650,41250,41250,41250,41250,0
|
|
20230825,195900,1509129650,41250,41250,41250,41250,0
|
|
20230825,195800,1509129650,41250,41250,41250,41250,0
|
|
20230825,195700,1509129650,41250,41250,41250,41250,0
|
|
20230825,195600,1509129650,41250,41250,41250,41250,0
|
|
20230825,195500,1509129650,41250,41250,41250,41250,0
|
|
20230825,195400,1509129650,41250,41250,41250,41250,0
|
|
20230825,195300,1509129650,41250,41250,41250,41250,0
|
|
20230825,195200,1509129650,41250,41250,41250,41250,0
|
|
20230825,195100,1509129650,41250,41250,41250,41250,0
|
|
20230825,195000,1509129650,41250,41250,41250,41250,0
|
|
20230825,194900,1509129650,41250,41250,41250,41250,0
|
|
20230825,194800,1509129650,41250,41250,41250,41250,0
|
|
20230825,194700,1509129650,41250,41250,41250,41250,0
|
|
20230825,194600,1509129650,41250,41250,41250,41250,0
|
|
20230825,194500,1509129650,41250,41250,41250,41250,0
|
|
20230825,194400,1509129650,41250,41250,41250,41250,0
|
|
20230825,194300,1509129650,41250,41250,41250,41250,0
|
|
20230825,194200,1509129650,41250,41250,41250,41250,0
|
|
20230825,194100,1509129650,41250,41250,41250,41250,0
|
|
20230825,194000,1509129650,41250,41250,41250,41250,0
|
|
20230825,193900,1509129650,41250,41250,41250,41250,0
|
|
20230825,193800,1509129650,41250,41250,41250,41250,0
|
|
20230825,193700,1509129650,41250,41250,41250,41250,0
|
|
20230825,193600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,193500,1509129650,41250,41250,41250,41250,0
|
|
20230825,193400,1509129650,41250,41250,41250,41250,0
|
|
20230825,193300,1509129650,41250,41250,41250,41250,0
|
|
20230825,193200,1509129650,41250,41250,41250,41250,0
|
|
20230825,193100,1509129650,41250,41250,41250,41250,0
|
|
20230825,193000,1509129650,41250,41250,41250,41250,0
|
|
20230825,192900,1509129650,41250,41250,41250,41250,0
|
|
20230825,192800,1509129650,41250,41250,41250,41250,0
|
|
20230825,192700,1509129650,41250,41250,41250,41250,0
|
|
20230825,192600,1509129650,41250,41250,41250,41250,0
|
|
20230825,192500,1509129650,41250,41250,41250,41250,0
|
|
20230825,192400,1509129650,41250,41250,41250,41250,0
|
|
20230825,192300,1509129650,41250,41250,41250,41250,0
|
|
20230825,192200,1509129650,41250,41250,41250,41250,0
|
|
20230825,192100,1509129650,41250,41250,41250,41250,0
|
|
20230825,192000,1509129650,41250,41250,41250,41250,0
|
|
20230825,191900,1509129650,41250,41250,41250,41250,0
|
|
20230825,191800,1509129650,41250,41250,41250,41250,0
|
|
20230825,191700,1509129650,41250,41250,41250,41250,0
|
|
20230825,191600,1509129650,41250,41250,41250,41250,0
|
|
20230825,191500,1509129650,41250,41250,41250,41250,0
|
|
20230825,191400,1509129650,41250,41250,41250,41250,0
|
|
20230825,191300,1509129650,41250,41250,41250,41250,0
|
|
20230825,191200,1509129650,41250,41250,41250,41250,0
|
|
20230825,191100,1509129650,41250,41250,41250,41250,0
|
|
20230825,191000,1509129650,41250,41250,41250,41250,0
|
|
20230825,190900,1509129650,41250,41250,41250,41250,0
|
|
20230825,190800,1509129650,41250,41250,41250,41250,0
|
|
20230825,190700,1509129650,41250,41250,41250,41250,0
|
|
20230825,190600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,190500,1509129650,41250,41250,41250,41250,0
|
|
20230825,190400,1509129650,41250,41250,41250,41250,0
|
|
20230825,190300,1509129650,41250,41250,41250,41250,0
|
|
20230825,190200,1509129650,41250,41250,41250,41250,0
|
|
20230825,190100,1509129650,41250,41250,41250,41250,0
|
|
20230825,190000,1509129650,41250,41250,41250,41250,0
|
|
20230825,185900,1509129650,41250,41250,41250,41250,0
|
|
20230825,185800,1509129650,41250,41250,41250,41250,0
|
|
20230825,185700,1509129650,41250,41250,41250,41250,0
|
|
20230825,185600,1509129650,41250,41250,41250,41250,0
|
|
20230825,185500,1509129650,41250,41250,41250,41250,0
|
|
20230825,185400,1509129650,41250,41250,41250,41250,0
|
|
20230825,185300,1509129650,41250,41250,41250,41250,0
|
|
20230825,185200,1509129650,41250,41250,41250,41250,0
|
|
20230825,185100,1509129650,41250,41250,41250,41250,0
|
|
20230825,185000,1509129650,41250,41250,41250,41250,0
|
|
20230825,184900,1509129650,41250,41250,41250,41250,0
|
|
20230825,184800,1509129650,41250,41250,41250,41250,0
|
|
20230825,184700,1509129650,41250,41250,41250,41250,0
|
|
20230825,184600,1509129650,41250,41250,41250,41250,0
|
|
20230825,184500,1509129650,41250,41250,41250,41250,0
|
|
20230825,184400,1509129650,41250,41250,41250,41250,0
|
|
20230825,184300,1509129650,41250,41250,41250,41250,0
|
|
20230825,184200,1509129650,41250,41250,41250,41250,0
|
|
20230825,184100,1509129650,41250,41250,41250,41250,0
|
|
20230825,184000,1509129650,41250,41250,41250,41250,0
|
|
20230825,183900,1509129650,41250,41250,41250,41250,0
|
|
20230825,183800,1509129650,41250,41250,41250,41250,0
|
|
20230825,183700,1509129650,41250,41250,41250,41250,0
|
|
20230825,183600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,183500,1509129650,41250,41250,41250,41250,0
|
|
20230825,183400,1509129650,41250,41250,41250,41250,0
|
|
20230825,183300,1509129650,41250,41250,41250,41250,0
|
|
20230825,183200,1509129650,41250,41250,41250,41250,0
|
|
20230825,183100,1509129650,41250,41250,41250,41250,0
|
|
20230825,183000,1509129650,41250,41250,41250,41250,0
|
|
20230825,182900,1509129650,41250,41250,41250,41250,0
|
|
20230825,182800,1509129650,41250,41250,41250,41250,0
|
|
20230825,182700,1509129650,41250,41250,41250,41250,0
|
|
20230825,182600,1509129650,41250,41250,41250,41250,0
|
|
20230825,182500,1509129650,41250,41250,41250,41250,0
|
|
20230825,182400,1509129650,41250,41250,41250,41250,0
|
|
20230825,182300,1509129650,41250,41250,41250,41250,0
|
|
20230825,182200,1509129650,41250,41250,41250,41250,0
|
|
20230825,182100,1509129650,41250,41250,41250,41250,0
|
|
20230825,182000,1509129650,41250,41250,41250,41250,0
|
|
20230825,181900,1509129650,41250,41250,41250,41250,0
|
|
20230825,181800,1509129650,41250,41250,41250,41250,0
|
|
20230825,181700,1509129650,41250,41250,41250,41250,0
|
|
20230825,181600,1509129650,41250,41250,41250,41250,0
|
|
20230825,181500,1509129650,41250,41250,41250,41250,0
|
|
20230825,181400,1509129650,41250,41250,41250,41250,0
|
|
20230825,181300,1509129650,41250,41250,41250,41250,0
|
|
20230825,181200,1509129650,41250,41250,41250,41250,0
|
|
20230825,181100,1509129650,41250,41250,41250,41250,0
|
|
20230825,181000,1509129650,41250,41250,41250,41250,0
|
|
20230825,180900,1509129650,41250,41250,41250,41250,0
|
|
20230825,180800,1509129650,41250,41250,41250,41250,0
|
|
20230825,180700,1509129650,41250,41250,41250,41250,0
|
|
20230825,180600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,180500,1509129650,41250,41250,41250,41250,0
|
|
20230825,180400,1509129650,41250,41250,41250,41250,0
|
|
20230825,180300,1509129650,41250,41250,41250,41250,0
|
|
20230825,180200,1509129650,41250,41250,41250,41250,0
|
|
20230825,180100,1509129650,41250,41250,41250,41250,0
|
|
20230825,180000,1509129650,41250,41250,41250,41250,0
|
|
20230825,175900,1509129650,41250,41250,41250,41250,0
|
|
20230825,175800,1509129650,41250,41250,41250,41250,0
|
|
20230825,175700,1509129650,41250,41250,41250,41250,0
|
|
20230825,175600,1509129650,41250,41250,41250,41250,0
|
|
20230825,175500,1509129650,41250,41250,41250,41250,0
|
|
20230825,175400,1509129650,41250,41250,41250,41250,0
|
|
20230825,175300,1509129650,41250,41250,41250,41250,0
|
|
20230825,175200,1509129650,41250,41250,41250,41250,0
|
|
20230825,175100,1509129650,41250,41250,41250,41250,0
|
|
20230825,175000,1509129650,41250,41250,41250,41250,0
|
|
20230825,174900,1509129650,41250,41250,41250,41250,0
|
|
20230825,174800,1509129650,41250,41250,41250,41250,0
|
|
20230825,174700,1509129650,41250,41250,41250,41250,0
|
|
20230825,174600,1509129650,41250,41250,41250,41250,0
|
|
20230825,174500,1509129650,41250,41250,41250,41250,0
|
|
20230825,174400,1509129650,41250,41250,41250,41250,0
|
|
20230825,174300,1509129650,41250,41250,41250,41250,0
|
|
20230825,174200,1509129650,41250,41250,41250,41250,0
|
|
20230825,174100,1509129650,41250,41250,41250,41250,0
|
|
20230825,174000,1509129650,41250,41250,41250,41250,0
|
|
20230825,173900,1509129650,41250,41250,41250,41250,0
|
|
20230825,173800,1509129650,41250,41250,41250,41250,0
|
|
20230825,173700,1509129650,41250,41250,41250,41250,0
|
|
20230825,173600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,173500,1509129650,41250,41250,41250,41250,0
|
|
20230825,173400,1509129650,41250,41250,41250,41250,0
|
|
20230825,173300,1509129650,41250,41250,41250,41250,0
|
|
20230825,173200,1509129650,41250,41250,41250,41250,0
|
|
20230825,173100,1509129650,41250,41250,41250,41250,0
|
|
20230825,173000,1509129650,41250,41250,41250,41250,0
|
|
20230825,172900,1509129650,41250,41250,41250,41250,0
|
|
20230825,172800,1509129650,41250,41250,41250,41250,0
|
|
20230825,172700,1509129650,41250,41250,41250,41250,0
|
|
20230825,172600,1509129650,41250,41250,41250,41250,0
|
|
20230825,172500,1509129650,41250,41250,41250,41250,0
|
|
20230825,172400,1509129650,41250,41250,41250,41250,0
|
|
20230825,172300,1509129650,41250,41250,41250,41250,0
|
|
20230825,172200,1509129650,41250,41250,41250,41250,0
|
|
20230825,172100,1509129650,41250,41250,41250,41250,0
|
|
20230825,172000,1509129650,41250,41250,41250,41250,0
|
|
20230825,171900,1509129650,41250,41250,41250,41250,0
|
|
20230825,171800,1509129650,41250,41250,41250,41250,0
|
|
20230825,171700,1509129650,41250,41250,41250,41250,0
|
|
20230825,171600,1509129650,41250,41250,41250,41250,0
|
|
20230825,171500,1509129650,41250,41250,41250,41250,0
|
|
20230825,171400,1509129650,41250,41250,41250,41250,0
|
|
20230825,171300,1509129650,41250,41250,41250,41250,0
|
|
20230825,171200,1509129650,41250,41250,41250,41250,0
|
|
20230825,171100,1509129650,41250,41250,41250,41250,0
|
|
20230825,171000,1509129650,41250,41250,41250,41250,0
|
|
20230825,170900,1509129650,41250,41250,41250,41250,0
|
|
20230825,170800,1509129650,41250,41250,41250,41250,0
|
|
20230825,170700,1509129650,41250,41250,41250,41250,0
|
|
20230825,170600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,170500,1509129650,41250,41250,41250,41250,0
|
|
20230825,170400,1509129650,41250,41250,41250,41250,0
|
|
20230825,170300,1509129650,41250,41250,41250,41250,0
|
|
20230825,170200,1509129650,41250,41250,41250,41250,0
|
|
20230825,170100,1509129650,41250,41250,41250,41250,0
|
|
20230825,170000,1509129650,41250,41250,41250,41250,0
|
|
20230825,165900,1509129650,41250,41250,41250,41250,0
|
|
20230825,165800,1509129650,41250,41250,41250,41250,0
|
|
20230825,165700,1509129650,41250,41250,41250,41250,0
|
|
20230825,165600,1509129650,41250,41250,41250,41250,0
|
|
20230825,165500,1509129650,41250,41250,41250,41250,0
|
|
20230825,165400,1509129650,41250,41250,41250,41250,0
|
|
20230825,165300,1509129650,41250,41250,41250,41250,0
|
|
20230825,165200,1509129650,41250,41250,41250,41250,0
|
|
20230825,165100,1509129650,41250,41250,41250,41250,0
|
|
20230825,165000,1509129650,41250,41250,41250,41250,0
|
|
20230825,164900,1509129650,41250,41250,41250,41250,0
|
|
20230825,164800,1509129650,41250,41250,41250,41250,0
|
|
20230825,164700,1509129650,41250,41250,41250,41250,0
|
|
20230825,164600,1509129650,41250,41250,41250,41250,0
|
|
20230825,164500,1509129650,41250,41250,41250,41250,0
|
|
20230825,164400,1509129650,41250,41250,41250,41250,0
|
|
20230825,164300,1509129650,41250,41250,41250,41250,0
|
|
20230825,164200,1509129650,41250,41250,41250,41250,0
|
|
20230825,164100,1509129650,41250,41250,41250,41250,0
|
|
20230825,164000,1509129650,41250,41250,41250,41250,0
|
|
20230825,163900,1509129650,41250,41250,41250,41250,0
|
|
20230825,163800,1509129650,41250,41250,41250,41250,0
|
|
20230825,163700,1509129650,41250,41250,41250,41250,0
|
|
20230825,163600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,163500,1509129650,41250,41250,41250,41250,0
|
|
20230825,163400,1509129650,41250,41250,41250,41250,0
|
|
20230825,163300,1509129650,41250,41250,41250,41250,0
|
|
20230825,163200,1509129650,41250,41250,41250,41250,0
|
|
20230825,163100,1509129650,41250,41250,41250,41250,0
|
|
20230825,163000,1509129650,41250,41250,41250,41250,0
|
|
20230825,162900,1509129650,41250,41250,41250,41250,0
|
|
20230825,162800,1509129650,41250,41250,41250,41250,0
|
|
20230825,162700,1509129650,41250,41250,41250,41250,0
|
|
20230825,162600,1509129650,41250,41250,41250,41250,0
|
|
20230825,162500,1509129650,41250,41250,41250,41250,0
|
|
20230825,162400,1509129650,41250,41250,41250,41250,0
|
|
20230825,162300,1509129650,41250,41250,41250,41250,0
|
|
20230825,162200,1509129650,41250,41250,41250,41250,0
|
|
20230825,162100,1509129650,41250,41250,41250,41250,0
|
|
20230825,162000,1509129650,41250,41250,41250,41250,0
|
|
20230825,161900,1509129650,41250,41250,41250,41250,0
|
|
20230825,161800,1509129650,41250,41250,41250,41250,0
|
|
20230825,161700,1509129650,41250,41250,41250,41250,0
|
|
20230825,161600,1509129650,41250,41250,41250,41250,0
|
|
20230825,161500,1509129650,41250,41250,41250,41250,0
|
|
20230825,161400,1509129650,41250,41250,41250,41250,0
|
|
20230825,161300,1509129650,41250,41250,41250,41250,0
|
|
20230825,161200,1509129650,41250,41250,41250,41250,0
|
|
20230825,161100,1509129650,41250,41250,41250,41250,0
|
|
20230825,161000,1509129650,41250,41250,41250,41250,0
|
|
20230825,160900,1509129650,41250,41250,41250,41250,0
|
|
20230825,160800,1509129650,41250,41250,41250,41250,0
|
|
20230825,160700,1509129650,41250,41250,41250,41250,0
|
|
20230825,160600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,160500,1509129650,41250,41250,41250,41250,0
|
|
20230825,160400,1509129650,41250,41250,41250,41250,0
|
|
20230825,160300,1509129650,41250,41250,41250,41250,0
|
|
20230825,160200,1509129650,41250,41250,41250,41250,0
|
|
20230825,160100,1509129650,41250,41250,41250,41250,0
|
|
20230825,160000,1509129650,41250,41250,41250,41250,0
|
|
20230825,155900,1509129650,41250,41250,41250,41250,0
|
|
20230825,155800,1509129650,41250,41250,41250,41250,0
|
|
20230825,155700,1509129650,41250,41250,41250,41250,0
|
|
20230825,155600,1509129650,41250,41250,41250,41250,0
|
|
20230825,155500,1509129650,41250,41250,41250,41250,0
|
|
20230825,155400,1509129650,41250,41250,41250,41250,0
|
|
20230825,155300,1509129650,41250,41250,41250,41250,0
|
|
20230825,155200,1509129650,41250,41250,41250,41250,0
|
|
20230825,155100,1509129650,41250,41250,41250,41250,0
|
|
20230825,155000,1509129650,41250,41250,41250,41250,0
|
|
20230825,154900,1509129650,41250,41250,41250,41250,0
|
|
20230825,154800,1509129650,41250,41250,41250,41250,0
|
|
20230825,154700,1509129650,41250,41250,41250,41250,0
|
|
20230825,154600,1509129650,41250,41250,41250,41250,0
|
|
20230825,154500,1509129650,41250,41250,41250,41250,0
|
|
20230825,154400,1509129650,41250,41250,41250,41250,0
|
|
20230825,154300,1509129650,41250,41250,41250,41250,0
|
|
20230825,154200,1509129650,41250,41250,41250,41250,0
|
|
20230825,154100,1509129650,41250,41250,41250,41250,0
|
|
20230825,154000,1509129650,41250,41250,41250,41250,0
|
|
20230825,153900,1509129650,41250,41250,41250,41250,0
|
|
20230825,153800,1509129650,41250,41250,41250,41250,0
|
|
20230825,153700,1509129650,41250,41250,41250,41250,0
|
|
20230825,153600,1509129650,41250,41250,41250,41250,1012
|
|
20230825,153500,1509129650,41250,41250,41250,41250,0
|
|
20230825,153400,1509129650,41250,41250,41250,41250,0
|
|
20230825,153300,1509129650,41250,41250,41250,41250,0
|
|
20230825,153200,1509129650,41250,41250,41250,41250,0
|
|
20230825,153100,1509129650,41250,41250,41250,41250,0
|
|
20230825,153000,1509129650,41250,41250,41250,41250,1012
|
|
20230825,152900,1467384650,41300,41300,41300,41300,0
|
|
20230825,152800,1467384650,41300,41300,41300,41300,0
|
|
20230825,152700,1467384650,41300,41300,41300,41300,0
|
|
20230825,152600,1467384650,41300,41300,41300,41300,0
|
|
20230825,152500,1467384650,41300,41300,41300,41300,0
|
|
20230825,152400,1467384650,41300,41300,41300,41300,0
|
|
20230825,152300,1467384650,41300,41300,41300,41300,0
|
|
20230825,152200,1467384650,41300,41300,41300,41300,0
|
|
20230825,152100,1467384650,41300,41300,41300,41300,0
|
|
20230825,152000,1467384650,41300,41300,41300,41300,0
|
|
20230825,151900,1467384650,41300,41250,41300,41100,170
|
|
20230825,151800,1460370800,41200,41100,41300,41100,72
|
|
20230825,151700,1457404400,41300,41300,41300,41100,55
|
|
20230825,151600,1455140500,41200,41250,41250,41100,29
|
|
20230825,151500,1453946150,41150,41250,41250,41100,159
|
|
20230825,151400,1447390650,41250,41250,41250,41200,9
|
|
20230825,151300,1447019550,41200,41250,41250,41100,135
|
|
20230825,151200,1441454300,41150,41200,41250,41150,47
|
|
20230825,151100,1439518900,41250,41250,41300,41200,178
|
|
20230825,151000,1432176400,41200,41250,41250,41200,47
|
|
20230825,150900,1430239600,41250,41200,41250,41200,160
|
|
20230825,150800,1423646250,41200,41250,41250,41200,21
|
|
20230825,150700,1422780650,41200,41250,41250,41200,48
|
|
20230825,150600,1420802550,41250,41150,41250,41100,37
|
|
20230825,150500,1419280600,41200,41100,41250,41050,60
|
|
20230825,150400,1416812650,41150,41200,41250,41150,27
|
|
20230825,150300,1415700500,41200,41250,41250,41200,12
|
|
20230825,150200,1415205650,41200,41150,41200,41150,80
|
|
20230825,150100,1411912150,41150,41050,41150,41050,101
|
|
20230825,150000,1407761800,41050,41050,41050,41050,41
|
|
20230825,145900,1406078750,41050,41050,41150,41050,107
|
|
20230825,145800,1401684800,41050,41100,41100,41050,111
|
|
20230825,145700,1397125900,41050,41050,41050,41050,104
|
|
20230825,145600,1392856700,41050,41050,41050,41050,33
|
|
20230825,145500,1391502050,41050,41050,41150,41050,156
|
|
20230825,145400,1385093500,41050,41100,41100,41050,78
|
|
20230825,145300,1381889300,41100,41100,41100,41100,78
|
|
20230825,145200,1378683500,41100,41050,41150,41000,454
|
|
20230825,145100,1360035050,41000,41000,41000,41000,49
|
|
20230825,145000,1358026050,41050,40950,41050,40950,210
|
|
20230825,144900,1349408850,40950,41000,41000,40950,97
|
|
20230825,144800,1345432650,41000,41000,41000,41000,277
|
|
20230825,144700,1334075650,41000,41000,41050,41000,67
|
|
20230825,144600,1331328600,41000,41000,41000,41000,130
|
|
20230825,144500,1325998600,41000,41000,41000,41000,94
|
|
20230825,144400,1322144600,41000,40950,41000,40950,288
|
|
20230825,144300,1310339000,40950,40950,40950,40950,43
|
|
20230825,144200,1308578150,40950,40950,41000,40950,115
|
|
20230825,144100,1303866050,41000,41050,41050,40950,173
|
|
20230825,144000,1296779100,40950,41000,41050,40950,153
|
|
20230825,143900,1290510450,40950,40950,41050,40950,49
|
|
20230825,143800,1288503800,40950,41000,41000,40950,218
|
|
20230825,143700,1279568050,41000,41000,41050,41000,87
|
|
20230825,143600,1276001000,41000,41000,41000,41000,94
|
|
20230825,143500,1272147000,41000,41000,41000,41000,169
|
|
20230825,143400,1265218000,41000,41000,41050,41000,170
|
|
20230825,143300,1258244150,41000,41050,41050,41000,137
|
|
20230825,143200,1252625050,41000,41050,41050,41000,67
|
|
20230825,143100,1249875500,41050,41050,41100,41050,82
|
|
20230825,143000,1246509200,41050,41050,41100,41050,64
|
|
20230825,142900,1243881900,41100,41050,41100,41050,124
|
|
20230825,142800,1238788650,41050,41100,41100,41050,81
|
|
20230825,142700,1235463500,41050,41050,41050,41050,63
|
|
20230825,142600,1232877350,41050,41050,41050,41050,77
|
|
20230825,142500,1229716500,41050,41050,41050,41050,0
|
|
20230825,142400,1229716500,41050,41050,41050,41000,174
|
|
20230825,142300,1222575300,41000,41050,41050,41000,120
|
|
20230825,142200,1217649350,41000,41000,41000,41000,27
|
|
20230825,142100,1216542350,41000,41100,41100,41000,239
|
|
20230825,142000,1206731450,41100,41100,41100,41100,4
|
|
20230825,141900,1206567050,41100,41100,41100,41100,243
|
|
20230825,141800,1196579750,41050,41050,41050,41050,31
|
|
20230825,141700,1195307200,41050,41050,41050,41050,0
|
|
20230825,141600,1195307200,41050,41000,41050,41000,108
|
|
20230825,141500,1190876100,41000,40950,41000,40900,206
|
|
20230825,141400,1182433800,40950,40950,40950,40950,63
|
|
20230825,141300,1179853950,41000,41000,41000,41000,100
|
|
20230825,141200,1175753950,41000,41000,41000,41000,194
|
|
20230825,141100,1167799950,41000,41000,41000,41000,0
|
|
20230825,141000,1167799950,41000,41000,41050,41000,196
|
|
20230825,140900,1159756400,41000,41000,41050,41000,85
|
|
20230825,140800,1156271350,41000,41000,41000,41000,28
|
|
20230825,140700,1155123350,41000,41000,41050,41000,91
|
|
20230825,140600,1151392300,41000,41000,41000,41000,21
|
|
20230825,140500,1150531300,41000,41000,41000,41000,44
|
|
20230825,140400,1148727300,41000,41000,41000,41000,93
|
|
20230825,140300,1144914300,41050,41000,41050,41000,35
|
|
20230825,140200,1143478650,41000,41000,41050,41000,71
|
|
20230825,140100,1140566150,41050,41000,41050,41000,140
|
|
20230825,140000,1134819750,41100,41100,41100,41100,0
|
|
20230825,135900,1134819750,41100,41000,41100,41000,175
|
|
20230825,135800,1127635600,41000,41050,41050,41000,46
|
|
20230825,135700,1125748100,41050,41000,41100,41000,70
|
|
20230825,135600,1122874750,41050,41000,41050,41000,72
|
|
20230825,135500,1119921250,41000,41050,41050,41000,85
|
|
20230825,135400,1116432400,41050,41050,41050,41050,22
|
|
20230825,135300,1115529300,41050,41050,41100,41050,21
|
|
20230825,135200,1114667150,41100,41050,41100,41050,99
|
|
20230825,135100,1110600550,41050,41000,41100,41000,54
|
|
20230825,135000,1108384050,41000,41000,41100,41000,87
|
|
20230825,134900,1104813150,41000,41000,41000,41000,24
|
|
20230825,134800,1103829150,41100,41100,41100,41050,61
|
|
20230825,134700,1101323550,41100,41050,41100,41050,154
|
|
20230825,134600,1094996600,41000,41000,41000,41000,11
|
|
20230825,134500,1094545600,41000,41050,41050,41000,139
|
|
20230825,134400,1088839700,41050,41050,41050,41050,30
|
|
20230825,134300,1087608200,41050,41000,41100,41000,126
|
|
20230825,134200,1082438000,41050,41050,41050,41050,2
|
|
20230825,134100,1082355900,41050,40950,41050,40950,125
|
|
20230825,134000,1077226250,41000,41000,41000,41000,121
|
|
20230825,133900,1072265250,41050,41000,41050,41000,42
|
|
20230825,133800,1070543100,40950,40950,41000,40950,75
|
|
20230825,133700,1067469250,41050,41100,41100,41050,2
|
|
20230825,133600,1067387100,41000,40950,41000,40950,81
|
|
20230825,133500,1064067600,41000,40950,41000,40950,226
|
|
20230825,133400,1054806950,40950,40950,40950,40950,40
|
|
20230825,133300,1053168950,40950,40950,40950,40950,49
|
|
20230825,133200,1051162400,41000,41000,41000,41000,0
|
|
20230825,133100,1051162400,41000,40950,41000,40900,157
|
|
20230825,133000,1044727850,40950,40950,40950,40900,98
|
|
20230825,132900,1040715400,40900,40950,40950,40900,20
|
|
20230825,132800,1039897100,40950,40950,40950,40950,102
|
|
20230825,132700,1035720200,40900,40900,40900,40900,11
|
|
20230825,132600,1035270300,40950,40950,40950,40900,121
|
|
20230825,132500,1030315950,40950,40950,40950,40950,45
|
|
20230825,132400,1028473200,40950,40950,40950,40950,9
|
|
20230825,132300,1028104650,41000,41000,41000,41000,133
|
|
20230825,132200,1022651650,41000,41000,41000,41000,44
|
|
20230825,132100,1020847650,41000,41000,41000,41000,61
|
|
20230825,132000,1018346650,41000,41000,41000,41000,14
|
|
20230825,131900,1017772650,41000,41000,41050,41000,52
|
|
20230825,131800,1015639150,41050,41050,41050,41050,89
|
|
20230825,131700,1011985700,41100,41050,41100,41050,42
|
|
20230825,131600,1010261550,41050,41050,41100,41050,104
|
|
20230825,131500,1005991350,41050,41050,41050,41050,39
|
|
20230825,131400,1004390400,41050,41050,41050,41050,30
|
|
20230825,131300,1003158900,41050,41100,41100,41050,47
|
|
20230825,131200,1001229500,41050,41050,41050,41050,142
|
|
20230825,131100,995400400,41000,41000,41000,41000,101
|
|
20230825,131000,991259400,41050,41050,41050,41050,1
|
|
20230825,130900,991218350,41000,41000,41050,41000,80
|
|
20230825,130800,987938100,41050,41050,41050,41050,0
|
|
20230825,130700,987938100,41050,41000,41050,41000,89
|
|
20230825,130600,984288200,41000,41000,41000,41000,166
|
|
20230825,130500,977482200,41000,41000,41000,41000,0
|
|
20230825,130400,977482200,41000,40950,41000,40950,149
|
|
20230825,130300,971375500,41000,41000,41000,40950,37
|
|
20230825,130200,969860000,40950,40950,40950,40950,79
|
|
20230825,130100,966624950,40950,40950,40950,40950,105
|
|
20230825,130000,962325200,40950,40950,40950,40950,41
|
|
20230825,125900,960646250,40950,40950,40950,40950,75
|
|
20230825,125800,957575000,41000,41000,41000,41000,97
|
|
20230825,125700,953598000,41000,40950,41000,40950,188
|
|
20230825,125600,945893850,41000,41000,41000,41000,0
|
|
20230825,125500,945893850,41000,40950,41000,40950,134
|
|
20230825,125400,940402950,41000,41000,41000,41000,156
|
|
20230825,125300,934006950,40950,40900,40950,40900,689
|
|
20230825,125200,905793000,40900,40900,40900,40900,89
|
|
20230825,125100,902152900,40900,40950,40950,40900,281
|
|
20230825,125000,890646550,40950,40950,40950,40950,9
|
|
20230825,124900,890278000,41000,41000,41000,41000,101
|
|
20230825,124800,886137000,41000,41000,41000,41000,126
|
|
20230825,124700,880971000,40950,40950,41000,40950,91
|
|
20230825,124600,877244300,40950,40950,40950,40950,69
|
|
20230825,124500,874418750,41000,41000,41000,40950,10
|
|
20230825,124400,874009150,40950,40950,40950,40950,94
|
|
20230825,124300,870159850,40950,41000,41000,40950,29
|
|
20230825,124200,868971250,41000,41000,41000,41000,47
|
|
20230825,124100,867044250,41000,41000,41000,41000,35
|
|
20230825,124000,865609250,41000,40950,41000,40950,102
|
|
20230825,123900,861429550,41000,41000,41000,41000,166
|
|
20230825,123800,854623550,40950,40950,40950,40950,51
|
|
20230825,123700,852535100,40950,40950,40950,40950,56
|
|
20230825,123600,850241900,40950,40950,40950,40950,100
|
|
20230825,123500,846146900,40950,41000,41000,40950,752
|
|
20230825,123400,815325950,41000,41000,41000,41000,19
|
|
20230825,123300,814546950,41000,41050,41050,41000,35
|
|
20230825,123200,813111700,41050,41050,41050,41050,94
|
|
20230825,123100,809253000,41000,41000,41000,41000,30
|
|
20230825,123000,808023000,41100,41050,41100,41050,123
|
|
20230825,122900,802973000,41050,41050,41050,41050,30
|
|
20230825,122800,801741500,41050,41000,41050,41000,83
|
|
20230825,122700,798336700,41050,41050,41050,41000,369
|
|
20230825,122600,783203650,41100,41050,41100,41050,88
|
|
20230825,122500,779588350,41100,41050,41100,41050,124
|
|
20230825,122400,774495400,41050,41050,41050,41050,29
|
|
20230825,122300,773304950,41050,41050,41050,41050,100
|
|
20230825,122200,769199950,41050,41050,41050,41050,0
|
|
20230825,122100,769199950,41050,41000,41050,41000,142
|
|
20230825,122000,763372350,41050,41050,41050,41000,188
|
|
20230825,121900,755655450,41000,41050,41050,41000,173
|
|
20230825,121800,748555300,41050,41050,41050,41050,117
|
|
20230825,121700,743752450,41050,41050,41050,41050,10
|
|
20230825,121600,743341950,41050,41050,41050,41050,83
|
|
20230825,121500,739934800,41050,41050,41100,41050,162
|
|
20230825,121400,733284150,41050,41050,41050,41050,50
|
|
20230825,121300,731231650,41050,41050,41050,41050,40
|
|
20230825,121200,729589650,41050,41100,41100,41050,1037
|
|
20230825,121100,687018950,41100,41100,41100,41100,69
|
|
20230825,121000,684183050,41100,41150,41150,41100,180
|
|
20230825,120900,676780050,41050,41100,41100,41050,517
|
|
20230825,120800,655531950,41100,41100,41100,41100,125
|
|
20230825,120700,650394450,41100,41100,41100,41100,37
|
|
20230825,120600,648873750,41100,41100,41100,41100,46
|
|
20230825,120500,646983150,41150,41150,41150,41150,12
|
|
20230825,120400,646489350,41150,41150,41150,41100,243
|
|
20230825,120300,636491950,41100,41150,41150,41100,414
|
|
20230825,120200,619476200,41150,41150,41200,41100,470
|
|
20230825,120100,600136100,41150,41150,41150,41150,88
|
|
20230825,120000,596514900,41200,41200,41200,41200,0
|
|
20230825,115900,596514900,41200,41150,41200,41150,78
|
|
20230825,115800,593305150,41200,41200,41200,41200,103
|
|
20230825,115700,589061550,41150,41150,41150,41150,30
|
|
20230825,115600,587827050,41150,41200,41200,41150,106
|
|
20230825,115500,583464700,41150,41150,41150,41150,1
|
|
20230825,115400,583423550,41150,41150,41150,41150,75
|
|
20230825,115300,580337300,41200,41200,41200,41200,100
|
|
20230825,115200,576217300,41200,41200,41200,41200,30
|
|
20230825,115100,574981300,41200,41200,41200,41150,148
|
|
20230825,115000,568886000,41200,41150,41200,41150,303
|
|
20230825,114900,556403900,41150,41150,41150,41150,46
|
|
20230825,114800,554511000,41200,41200,41200,41200,18
|
|
20230825,114700,553769400,41200,41150,41200,41150,127
|
|
20230825,114600,548538750,41200,41200,41200,41200,57
|
|
20230825,114500,546190350,41200,41250,41250,41200,22
|
|
20230825,114400,545283900,41200,41200,41200,41200,61
|
|
20230825,114300,542770700,41200,41150,41200,41150,293
|
|
20230825,114200,530699650,41200,41200,41200,41200,145
|
|
20230825,114100,524725650,41200,41200,41200,41200,415
|
|
20230825,114000,507627650,41200,41200,41200,41200,43
|
|
20230825,113900,505856050,41200,41250,41250,41200,108
|
|
20230825,113800,501402400,41250,41250,41250,41250,20
|
|
20230825,113700,500577400,41250,41250,41250,41250,146
|
|
20230825,113600,494554900,41250,41250,41250,41250,30
|
|
20230825,113500,493317400,41300,41300,41300,41300,10
|
|
20230825,113400,492904400,41250,41250,41250,41250,109
|
|
20230825,113300,488408150,41250,41250,41250,41250,0
|
|
20230825,113200,488408150,41250,41250,41250,41250,100
|
|
20230825,113100,484283150,41250,41250,41250,41250,34
|
|
20230825,113000,482880650,41250,41300,41300,41250,719
|
|
20230825,112900,453193600,41300,41300,41300,41300,90
|
|
20230825,112800,449476600,41350,41300,41350,41300,50
|
|
20230825,112700,447411250,41300,41350,41350,41300,84
|
|
20230825,112600,443940700,41350,41350,41350,41350,0
|
|
20230825,112500,443940700,41350,41300,41350,41300,121
|
|
20230825,112400,438939350,41350,41350,41350,41350,140
|
|
20230825,112300,433150350,41350,41300,41350,41300,176
|
|
20230825,112200,425881500,41300,41300,41350,41300,149
|
|
20230825,112100,419726450,41350,41350,41350,41350,20
|
|
20230825,112000,418899450,41300,41350,41350,41300,38
|
|
20230825,111900,417329650,41350,41350,41350,41300,385
|
|
20230825,111800,401411750,41350,41400,41400,41350,47
|
|
20230825,111700,399468050,41350,41350,41350,41350,99
|
|
20230825,111600,395374400,41350,41350,41350,41350,0
|
|
20230825,111500,395374400,41350,41350,41350,41350,113
|
|
20230825,111400,390701850,41350,41350,41350,41350,39
|
|
20230825,111300,389089200,41350,41350,41350,41350,188
|
|
20230825,111200,381315400,41350,41350,41400,41350,248
|
|
20230825,111100,371060200,41350,41350,41350,41350,45
|
|
20230825,111000,369199450,41350,41350,41350,41350,0
|
|
20230825,110900,369199450,41350,41400,41400,41350,177
|
|
20230825,110800,361873950,41350,41400,41400,41350,230
|
|
20230825,110700,352353250,41400,41400,41400,41400,0
|
|
20230825,110600,352353250,41400,41400,41400,41400,46
|
|
20230825,110500,350448850,41400,41450,41450,41400,93
|
|
20230825,110400,346597650,41450,41450,41450,41400,157
|
|
20230825,110300,340093300,41450,41450,41450,41450,106
|
|
20230825,110200,335699600,41500,41500,41500,41500,4
|
|
20230825,110100,335533600,41500,41500,41500,41500,3
|
|
20230825,110000,335409100,41400,41500,41550,41400,232
|
|
20230825,105900,325780850,41550,41600,41600,41550,2
|
|
20230825,105800,325697700,41450,41550,41550,41400,98
|
|
20230825,105700,321631350,41400,41400,41400,41400,0
|
|
20230825,105600,321631350,41400,41700,41700,41400,94
|
|
20230825,105500,317724650,41700,41700,41700,41700,0
|
|
20230825,105400,317724650,41700,41500,41700,41500,113
|
|
20230825,105300,313034950,41350,41450,41450,41350,109
|
|
20230825,105200,308517000,41350,41350,41350,41350,33
|
|
20230825,105100,307152450,41400,41350,41400,41350,125
|
|
20230825,105000,301982300,41350,41350,41350,41350,90
|
|
20230825,104900,298260800,41350,41450,41450,41350,341
|
|
20230825,104800,284140500,41350,41400,41450,41350,155
|
|
20230825,104700,277722500,41400,41400,41400,41400,97
|
|
20230825,104600,273706700,41400,41400,41400,41400,65
|
|
20230825,104500,271015700,41400,41450,41750,41400,127
|
|
20230825,104400,265751850,41450,41450,41450,41450,87
|
|
20230825,104300,262145700,41450,41550,41750,41450,187
|
|
20230825,104200,254376950,41550,41550,41550,41550,78
|
|
20230825,104100,251136050,41550,41550,41550,41550,22
|
|
20230825,104000,250221950,41500,41500,41500,41500,0
|
|
20230825,103900,250221950,41500,41500,41500,41500,0
|
|
20230825,103800,250221950,41500,41500,41500,41500,0
|
|
20230825,103700,250221950,41500,41700,41700,41500,145
|
|
20230825,103600,244186950,41800,41800,41800,41800,2
|
|
20230825,103500,244103350,41800,41800,41800,41800,3
|
|
20230825,103400,243977950,41800,41800,41800,41800,44
|
|
20230825,103300,242138750,41800,41800,41800,41800,37
|
|
20230825,103200,240592150,41800,41800,41800,41800,0
|
|
20230825,103100,240592150,41800,41750,41800,41750,313
|
|
20230825,103000,227524250,41750,41700,41750,41700,23
|
|
20230825,102900,226564700,41750,41750,41750,41750,0
|
|
20230825,102800,226564700,41750,41750,41750,41750,0
|
|
20230825,102700,226564700,41750,41750,41750,41750,45
|
|
20230825,102600,224685950,41850,41800,41850,41800,139
|
|
20230825,102500,218875650,41800,41800,41800,41800,12
|
|
20230825,102400,218374050,41800,41800,41800,41800,0
|
|
20230825,102300,218374050,41800,41800,41800,41800,0
|
|
20230825,102200,218374050,41800,41750,41800,41750,137
|
|
20230825,102100,212654000,41750,41750,41750,41750,7
|
|
20230825,102000,212361750,41700,41700,41700,41700,2
|
|
20230825,101900,212278350,41700,41700,41700,41700,2
|
|
20230825,101800,212194950,41750,41750,41800,41750,59
|
|
20230825,101700,209731350,41700,41700,41700,41700,1
|
|
20230825,101600,209689650,41800,41800,41800,41800,1
|
|
20230825,101500,209647850,41700,41750,41800,41700,86
|
|
20230825,101400,206057700,41750,41700,41750,41700,49
|
|
20230825,101300,204013250,41700,41700,41700,41700,0
|
|
20230825,101200,204013250,41700,41700,41700,41700,0
|
|
20230825,101100,204013250,41700,41700,41700,41700,0
|
|
20230825,101000,204013250,41700,41600,41700,41600,44
|
|
20230825,100900,202182650,41400,41400,41400,41400,0
|
|
20230825,100800,202182650,41400,41700,41700,41400,65
|
|
20230825,100700,199489050,41700,41700,41750,41700,116
|
|
20230825,100600,194651600,41700,41700,41700,41700,33
|
|
20230825,100500,193275500,41650,41600,41650,41600,24
|
|
20230825,100400,192276100,41600,41600,41600,41600,0
|
|
20230825,100300,192276100,41600,41600,41600,41600,20
|
|
20230825,100200,191444100,41550,41550,41550,41550,1
|
|
20230825,100100,191402550,41550,41550,41550,41550,0
|
|
20230825,100000,191402550,41550,41650,41650,41550,16
|
|
20230825,095900,190737050,41650,41650,41650,41450,99
|
|
20230825,095800,186616100,41700,41600,41700,41600,62
|
|
20230825,095700,184035500,41600,41550,41600,41550,27
|
|
20230825,095600,182913600,41500,41500,41500,41500,0
|
|
20230825,095500,182913600,41500,41450,41500,41450,47
|
|
20230825,095400,180964450,41400,41400,41400,41400,3
|
|
20230825,095300,180840250,41550,41550,41550,41550,35
|
|
20230825,095200,179386000,41600,41600,41600,41600,0
|
|
20230825,095100,179386000,41600,41600,41600,41600,0
|
|
20230825,095000,179386000,41600,41600,41600,41600,0
|
|
20230825,094900,179386000,41600,41600,41600,41600,80
|
|
20230825,094800,176058000,41600,41600,41600,41600,22
|
|
20230825,094700,175142800,41600,41400,41600,41300,415
|
|
20230825,094600,157970500,41350,41350,41350,41350,1
|
|
20230825,094500,157929150,41350,41400,41400,41350,15
|
|
20230825,094400,157308850,41350,41400,41450,41350,338
|
|
20230825,094300,143318650,41400,41400,41400,41400,0
|
|
20230825,094200,143318650,41400,41500,41500,41400,578
|
|
20230825,094100,119339100,41500,41500,41500,41500,4
|
|
20230825,094000,119173100,41500,41500,41500,41500,50
|
|
20230825,093900,117098100,41500,41500,41500,41500,24
|
|
20230825,093800,116102100,41500,41500,41500,41500,328
|
|
20230825,093700,102490100,41600,41600,41600,41600,1
|
|
20230825,093600,102448500,41600,41600,41600,41600,0
|
|
20230825,093500,102448500,41600,41600,41600,41600,2
|
|
20230825,093400,102365300,41550,41550,41550,41550,0
|
|
20230825,093300,102365300,41550,41500,41550,41500,154
|
|
20230825,093200,95966650,41500,41500,41500,41500,118
|
|
20230825,093100,91069650,41550,41550,41550,41550,125
|
|
20230825,093000,85875900,41600,41600,41600,41600,31
|
|
20230825,092900,84586300,41550,41550,41600,41550,117
|
|
20230825,092800,79722400,41550,41550,41550,41550,17
|
|
20230825,092700,79016050,41550,41550,41550,41550,0
|
|
20230825,092600,79016050,41550,41550,41550,41550,16
|
|
20230825,092500,78351250,41500,41500,41500,41500,11
|
|
20230825,092400,77894750,41500,41500,41500,41500,116
|
|
20230825,092300,73080750,41450,41450,41450,41450,50
|
|
20230825,092200,71008250,41450,41450,41450,41450,0
|
|
20230825,092100,71008250,41450,41450,41500,41450,42
|
|
20230825,092000,69266750,41450,41650,41650,41450,27
|
|
20230825,091900,68145000,41500,41500,41500,41500,131
|
|
20230825,091800,62708500,41450,41500,41500,41450,33
|
|
20230825,091700,61339500,41550,41550,41550,41450,407
|
|
20230825,091600,44442950,41600,41600,41600,41600,0
|
|
20230825,091500,44442950,41600,41600,41600,41550,25
|
|
20230825,091400,43403650,41600,41750,41750,41600,38
|
|
20230825,091300,41819250,41600,41600,41600,41600,14
|
|
20230825,091200,41236850,41750,41600,41750,41600,29
|
|
20230825,091100,40028200,41800,41650,41800,41650,69
|
|
20230825,091000,37150600,41600,41600,41600,41600,132
|
|
20230825,090900,31659400,41600,41600,41600,41600,6
|
|
20230825,090800,31409800,41800,41750,41800,41750,60
|
|
20230825,090700,28904750,41550,41750,41750,41550,90
|
|
20230825,090600,25161700,41550,41550,41550,41550,0
|
|
20230825,090500,25161700,41550,41700,41750,41550,30
|
|
20230825,090400,23911850,41550,41600,41750,41550,281
|
|
20230825,090300,12222650,41600,41550,41600,41550,14
|
|
20230825,090200,11640900,41550,41600,41650,41550,152
|
|
20230825,090100,5322000,41700,41550,41700,41550,38
|
|
20230825,090000,3740400,41850,41550,41850,41550,90
|