576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183300,872465950,22750,22750,22750,22750,1706
|
|
20230825,183200,872465950,22750,22750,22750,22750,0
|
|
20230825,183100,872465950,22750,22750,22750,22750,0
|
|
20230825,183000,872465950,22750,22750,22750,22750,0
|
|
20230825,182900,872465950,22750,22750,22750,22750,0
|
|
20230825,182800,872465950,22750,22750,22750,22750,0
|
|
20230825,182700,872465950,22750,22750,22750,22750,0
|
|
20230825,182600,872465950,22750,22750,22750,22750,0
|
|
20230825,182500,872465950,22750,22750,22750,22750,0
|
|
20230825,182400,872465950,22750,22750,22750,22750,0
|
|
20230825,182300,872465950,22750,22750,22750,22750,0
|
|
20230825,182200,872465950,22750,22750,22750,22750,0
|
|
20230825,182100,872465950,22750,22750,22750,22750,0
|
|
20230825,182000,872465950,22750,22750,22750,22750,0
|
|
20230825,181900,872465950,22750,22750,22750,22750,0
|
|
20230825,181800,872465950,22750,22750,22750,22750,0
|
|
20230825,181700,872465950,22750,22750,22750,22750,0
|
|
20230825,181600,872465950,22750,22750,22750,22750,0
|
|
20230825,181500,872465950,22750,22750,22750,22750,0
|
|
20230825,181400,872465950,22750,22750,22750,22750,0
|
|
20230825,181300,872465950,22750,22750,22750,22750,0
|
|
20230825,181200,872465950,22750,22750,22750,22750,0
|
|
20230825,181100,872465950,22750,22750,22750,22750,0
|
|
20230825,181000,872465950,22750,22750,22750,22750,0
|
|
20230825,180900,872465950,22750,22750,22750,22750,0
|
|
20230825,180800,872465950,22750,22750,22750,22750,0
|
|
20230825,180700,872465950,22750,22750,22750,22750,0
|
|
20230825,180600,872465950,22750,22750,22750,22750,0
|
|
20230825,180500,872465950,22750,22750,22750,22750,0
|
|
20230825,180400,872465950,22750,22750,22750,22750,0
|
|
20230825,180300,872465950,22750,22750,22750,22750,1706
|
|
20230825,180200,872465950,22750,22750,22750,22750,0
|
|
20230825,180100,872465950,22750,22750,22750,22750,0
|
|
20230825,180000,872465950,22750,22750,22750,22750,0
|
|
20230825,175900,872465950,22750,22750,22750,22750,0
|
|
20230825,175800,872465950,22750,22750,22750,22750,0
|
|
20230825,175700,872465950,22750,22750,22750,22750,0
|
|
20230825,175600,872465950,22750,22750,22750,22750,0
|
|
20230825,175500,872465950,22750,22750,22750,22750,0
|
|
20230825,175400,872465950,22750,22750,22750,22750,0
|
|
20230825,175300,872465950,22750,22750,22750,22750,0
|
|
20230825,175200,872465950,22750,22750,22750,22750,0
|
|
20230825,175100,872465950,22750,22750,22750,22750,0
|
|
20230825,175000,872465950,22750,22750,22750,22750,0
|
|
20230825,174900,872465950,22750,22750,22750,22750,0
|
|
20230825,174800,872465950,22750,22750,22750,22750,0
|
|
20230825,174700,872465950,22750,22750,22750,22750,0
|
|
20230825,174600,872465950,22750,22750,22750,22750,0
|
|
20230825,174500,872465950,22750,22750,22750,22750,0
|
|
20230825,174400,872465950,22750,22750,22750,22750,0
|
|
20230825,174300,872465950,22750,22750,22750,22750,0
|
|
20230825,174200,872465950,22750,22750,22750,22750,0
|
|
20230825,174100,872465950,22750,22750,22750,22750,0
|
|
20230825,174000,872465950,22750,22750,22750,22750,0
|
|
20230825,173900,872465950,22750,22750,22750,22750,0
|
|
20230825,173800,872465950,22750,22750,22750,22750,0
|
|
20230825,173700,872465950,22750,22750,22750,22750,0
|
|
20230825,173600,872465950,22750,22750,22750,22750,0
|
|
20230825,173500,872465950,22750,22750,22750,22750,0
|
|
20230825,173400,872465950,22750,22750,22750,22750,0
|
|
20230825,173300,872465950,22750,22750,22750,22750,1706
|
|
20230825,173200,872465950,22750,22750,22750,22750,0
|
|
20230825,173100,872465950,22750,22750,22750,22750,0
|
|
20230825,173000,872465950,22750,22750,22750,22750,0
|
|
20230825,172900,872465950,22750,22750,22750,22750,0
|
|
20230825,172800,872465950,22750,22750,22750,22750,0
|
|
20230825,172700,872465950,22750,22750,22750,22750,0
|
|
20230825,172600,872465950,22750,22750,22750,22750,0
|
|
20230825,172500,872465950,22750,22750,22750,22750,0
|
|
20230825,172400,872465950,22750,22750,22750,22750,0
|
|
20230825,172300,872465950,22750,22750,22750,22750,0
|
|
20230825,172200,872465950,22750,22750,22750,22750,0
|
|
20230825,172100,872465950,22750,22750,22750,22750,0
|
|
20230825,172000,872465950,22750,22750,22750,22750,0
|
|
20230825,171900,872465950,22750,22750,22750,22750,0
|
|
20230825,171800,872465950,22750,22750,22750,22750,0
|
|
20230825,171700,872465950,22750,22750,22750,22750,0
|
|
20230825,171600,872465950,22750,22750,22750,22750,0
|
|
20230825,171500,872465950,22750,22750,22750,22750,0
|
|
20230825,171400,872465950,22750,22750,22750,22750,0
|
|
20230825,171300,872465950,22750,22750,22750,22750,0
|
|
20230825,171200,872465950,22750,22750,22750,22750,0
|
|
20230825,171100,872465950,22750,22750,22750,22750,0
|
|
20230825,171000,872465950,22750,22750,22750,22750,0
|
|
20230825,170900,872465950,22750,22750,22750,22750,0
|
|
20230825,170800,872465950,22750,22750,22750,22750,0
|
|
20230825,170700,872465950,22750,22750,22750,22750,0
|
|
20230825,170600,872465950,22750,22750,22750,22750,0
|
|
20230825,170500,872465950,22750,22750,22750,22750,0
|
|
20230825,170400,872465950,22750,22750,22750,22750,0
|
|
20230825,170300,872465950,22750,22750,22750,22750,1706
|
|
20230825,170200,872465950,22750,22750,22750,22750,0
|
|
20230825,170100,872465950,22750,22750,22750,22750,0
|
|
20230825,170000,872465950,22750,22750,22750,22750,0
|
|
20230825,165900,872465950,22750,22750,22750,22750,0
|
|
20230825,165800,872465950,22750,22750,22750,22750,0
|
|
20230825,165700,872465950,22750,22750,22750,22750,0
|
|
20230825,165600,872465950,22750,22750,22750,22750,0
|
|
20230825,165500,872465950,22750,22750,22750,22750,0
|
|
20230825,165400,872465950,22750,22750,22750,22750,0
|
|
20230825,165300,872465950,22750,22750,22750,22750,0
|
|
20230825,165200,872465950,22750,22750,22750,22750,0
|
|
20230825,165100,872465950,22750,22750,22750,22750,0
|
|
20230825,165000,872465950,22750,22750,22750,22750,0
|
|
20230825,164900,872465950,22750,22750,22750,22750,0
|
|
20230825,164800,872465950,22750,22750,22750,22750,0
|
|
20230825,164700,872465950,22750,22750,22750,22750,0
|
|
20230825,164600,872465950,22750,22750,22750,22750,0
|
|
20230825,164500,872465950,22750,22750,22750,22750,0
|
|
20230825,164400,872465950,22750,22750,22750,22750,0
|
|
20230825,164300,872465950,22750,22750,22750,22750,0
|
|
20230825,164200,872465950,22750,22750,22750,22750,0
|
|
20230825,164100,872465950,22750,22750,22750,22750,0
|
|
20230825,164000,872465950,22750,22750,22750,22750,0
|
|
20230825,163900,872465950,22750,22750,22750,22750,0
|
|
20230825,163800,872465950,22750,22750,22750,22750,0
|
|
20230825,163700,872465950,22750,22750,22750,22750,0
|
|
20230825,163600,872465950,22750,22750,22750,22750,0
|
|
20230825,163500,872465950,22750,22750,22750,22750,0
|
|
20230825,163400,872465950,22750,22750,22750,22750,0
|
|
20230825,163300,872465950,22750,22750,22750,22750,1706
|
|
20230825,163200,872465950,22750,22750,22750,22750,0
|
|
20230825,163100,872465950,22750,22750,22750,22750,0
|
|
20230825,163000,872465950,22750,22750,22750,22750,0
|
|
20230825,162900,872465950,22750,22750,22750,22750,0
|
|
20230825,162800,872465950,22750,22750,22750,22750,0
|
|
20230825,162700,872465950,22750,22750,22750,22750,0
|
|
20230825,162600,872465950,22750,22750,22750,22750,0
|
|
20230825,162500,872465950,22750,22750,22750,22750,0
|
|
20230825,162400,872465950,22750,22750,22750,22750,0
|
|
20230825,162300,872465950,22750,22750,22750,22750,0
|
|
20230825,162200,872465950,22750,22750,22750,22750,0
|
|
20230825,162100,872465950,22750,22750,22750,22750,0
|
|
20230825,162000,872465950,22750,22750,22750,22750,0
|
|
20230825,161900,872465950,22750,22750,22750,22750,0
|
|
20230825,161800,872465950,22750,22750,22750,22750,0
|
|
20230825,161700,872465950,22750,22750,22750,22750,0
|
|
20230825,161600,872465950,22750,22750,22750,22750,0
|
|
20230825,161500,872465950,22750,22750,22750,22750,0
|
|
20230825,161400,872465950,22750,22750,22750,22750,0
|
|
20230825,161300,872465950,22750,22750,22750,22750,0
|
|
20230825,161200,872465950,22750,22750,22750,22750,0
|
|
20230825,161100,872465950,22750,22750,22750,22750,0
|
|
20230825,161000,872465950,22750,22750,22750,22750,0
|
|
20230825,160900,872465950,22750,22750,22750,22750,0
|
|
20230825,160800,872465950,22750,22750,22750,22750,0
|
|
20230825,160700,872465950,22750,22750,22750,22750,0
|
|
20230825,160600,872465950,22750,22750,22750,22750,0
|
|
20230825,160500,872465950,22750,22750,22750,22750,0
|
|
20230825,160400,872465950,22750,22750,22750,22750,0
|
|
20230825,160300,872465950,22750,22750,22750,22750,1706
|
|
20230825,160200,872465950,22750,22750,22750,22750,0
|
|
20230825,160100,872465950,22750,22750,22750,22750,0
|
|
20230825,160000,872465950,22750,22750,22750,22750,0
|
|
20230825,155900,872465950,22750,22750,22750,22750,0
|
|
20230825,155800,872465950,22750,22750,22750,22750,0
|
|
20230825,155700,872465950,22750,22750,22750,22750,0
|
|
20230825,155600,872465950,22750,22750,22750,22750,0
|
|
20230825,155500,872465950,22750,22750,22750,22750,0
|
|
20230825,155400,872465950,22750,22750,22750,22750,0
|
|
20230825,155300,872465950,22750,22750,22750,22750,0
|
|
20230825,155200,872465950,22750,22750,22750,22750,0
|
|
20230825,155100,872465950,22750,22750,22750,22750,0
|
|
20230825,155000,872465950,22750,22750,22750,22750,0
|
|
20230825,154900,872465950,22750,22750,22750,22750,0
|
|
20230825,154800,872465950,22750,22750,22750,22750,0
|
|
20230825,154700,872465950,22750,22750,22750,22750,0
|
|
20230825,154600,872465950,22750,22750,22750,22750,0
|
|
20230825,154500,872465950,22750,22750,22750,22750,0
|
|
20230825,154400,872465950,22750,22750,22750,22750,0
|
|
20230825,154300,872465950,22750,22750,22750,22750,0
|
|
20230825,154200,872465950,22750,22750,22750,22750,0
|
|
20230825,154100,872465950,22750,22750,22750,22750,0
|
|
20230825,154000,872465950,22750,22750,22750,22750,0
|
|
20230825,153900,872465950,22750,22750,22750,22750,0
|
|
20230825,153800,872465950,22750,22750,22750,22750,0
|
|
20230825,153700,872465950,22750,22750,22750,22750,0
|
|
20230825,153600,872465950,22750,22750,22750,22750,0
|
|
20230825,153500,872465950,22750,22750,22750,22750,0
|
|
20230825,153400,872465950,22750,22750,22750,22750,0
|
|
20230825,153300,872465950,22750,22750,22750,22750,1706
|
|
20230825,153200,872465950,22750,22750,22750,22750,0
|
|
20230825,153100,872465950,22750,22750,22750,22750,0
|
|
20230825,153000,872465950,22750,22750,22750,22750,1706
|
|
20230825,152900,833654450,22800,22800,22800,22800,0
|
|
20230825,152800,833654450,22800,22800,22800,22800,0
|
|
20230825,152700,833654450,22800,22800,22800,22800,0
|
|
20230825,152600,833654450,22800,22800,22800,22800,0
|
|
20230825,152500,833654450,22800,22800,22800,22800,0
|
|
20230825,152400,833654450,22800,22800,22800,22800,0
|
|
20230825,152300,833654450,22800,22800,22800,22800,0
|
|
20230825,152200,833654450,22800,22800,22800,22800,0
|
|
20230825,152100,833654450,22800,22800,22800,22800,0
|
|
20230825,152000,833654450,22800,22800,22800,22800,0
|
|
20230825,151900,833654450,22800,22750,22800,22750,134
|
|
20230825,151800,830603000,22750,22750,22800,22750,44
|
|
20230825,151700,829601200,22750,22800,22800,22750,102
|
|
20230825,151600,827280550,22750,22750,22800,22750,108
|
|
20230825,151500,824822350,22750,22750,22800,22750,54
|
|
20230825,151400,823593250,22800,22750,22800,22750,94
|
|
20230825,151300,821453800,22750,22750,22750,22750,54
|
|
20230825,151200,820225300,22750,22750,22800,22750,94
|
|
20230825,151100,818085800,22750,22800,22800,22750,273
|
|
20230825,151000,811865850,22800,22800,22800,22800,53
|
|
20230825,150900,810657450,22900,22800,22900,22800,49
|
|
20230825,150800,809540150,22800,22800,22800,22800,58
|
|
20230825,150700,808217750,22800,22800,22800,22800,41
|
|
20230825,150600,807282950,22800,22800,22800,22800,182
|
|
20230825,150500,803133350,22800,22800,22900,22800,36
|
|
20230825,150400,802312450,22800,22800,22800,22800,79
|
|
20230825,150300,800511250,22850,22800,22900,22800,810
|
|
20230825,150200,782003100,22800,22800,22800,22800,43
|
|
20230825,150100,781022700,22800,22800,22800,22800,39
|
|
20230825,150000,780133500,22800,22800,22850,22800,78
|
|
20230825,145900,778353200,22800,22800,22850,22800,127
|
|
20230825,145800,775452550,22850,22850,22900,22850,1014
|
|
20230825,145700,752277650,22850,22850,22850,22850,38
|
|
20230825,145600,751409350,22850,22850,22850,22850,27
|
|
20230825,145500,750792400,22850,22900,22900,22850,256
|
|
20230825,145400,744930600,22950,22850,22950,22850,8
|
|
20230825,145300,744747600,22850,22950,22950,22850,6
|
|
20230825,145200,744610300,22850,22850,22950,22850,24
|
|
20230825,145100,744060100,22950,22850,22950,22850,5
|
|
20230825,145000,743945650,22850,22850,22850,22850,223
|
|
20230825,144900,738850100,22950,22950,22950,22850,125
|
|
20230825,144800,735981650,22850,22950,22950,22850,8
|
|
20230825,144700,735798650,22850,22850,22850,22850,7
|
|
20230825,144600,735638700,22900,22850,22900,22850,465
|
|
20230825,144500,724998050,22800,22850,22850,22800,45
|
|
20230825,144400,723971050,22800,22800,22850,22800,6
|
|
20230825,144300,723834150,22800,22800,22800,22800,7
|
|
20230825,144200,723674550,22800,22850,22850,22800,69
|
|
20230825,144100,722100200,22800,22850,22850,22800,106
|
|
20230825,144000,719678400,22800,22800,22800,22800,6
|
|
20230825,143900,719541600,22800,22800,22800,22800,6
|
|
20230825,143800,719404800,22800,22800,22800,22800,7
|
|
20230825,143700,719245200,22800,22800,22800,22800,681
|
|
20230825,143600,703718400,22800,22850,22850,22800,28
|
|
20230825,143500,703078750,22850,22850,22850,22850,111
|
|
20230825,143400,700542400,22800,22800,22850,22800,106
|
|
20230825,143300,698120600,22800,22800,22850,22800,71
|
|
20230825,143200,696498550,22800,22850,22850,22800,122
|
|
20230825,143100,693711000,22800,22800,22850,22800,9
|
|
20230825,143000,693505700,22800,22800,22800,22800,3
|
|
20230825,142900,693437300,22800,22800,22850,22800,66
|
|
20230825,142800,691929750,22850,22800,22850,22800,25
|
|
20230825,142700,691358800,22800,22800,22850,22800,127
|
|
20230825,142600,688457750,22800,22800,22800,22800,10
|
|
20230825,142500,688229750,22800,22800,22800,22800,6
|
|
20230825,142400,688092950,22850,22800,22850,22800,135
|
|
20230825,142300,685009300,22800,22800,22800,22800,6
|
|
20230825,142200,684872500,22850,22800,22850,22800,262
|
|
20230825,142100,678887550,22800,22800,22800,22800,45
|
|
20230825,142000,677861550,22800,22850,22850,22800,93
|
|
20230825,141900,675737750,22850,22850,22900,22850,356
|
|
20230825,141800,667603000,22850,22900,22900,22850,253
|
|
20230825,141700,661820900,22850,22850,22850,22850,230
|
|
20230825,141600,656565400,22850,22900,22900,22850,53
|
|
20230825,141500,655353550,22900,22850,22900,22850,29
|
|
20230825,141400,654690600,22850,22850,22850,22850,47
|
|
20230825,141300,653616650,22850,22900,22900,22850,131
|
|
20230825,141200,650618200,22900,22900,22900,22850,210
|
|
20230825,141100,645810250,22900,22850,22950,22850,220
|
|
20230825,141000,640777950,22850,22850,22850,22850,31
|
|
20230825,140900,640069600,22850,22850,22850,22850,25
|
|
20230825,140800,639498350,22850,22850,22850,22850,19
|
|
20230825,140700,639064200,22850,22850,22850,22850,13
|
|
20230825,140600,638767150,22900,22900,22950,22900,178
|
|
20230825,140500,634690850,22900,22900,22950,22900,111
|
|
20230825,140400,632143900,22950,22900,22950,22900,57
|
|
20230825,140300,630838400,22900,22900,22900,22900,12
|
|
20230825,140200,630563600,22900,22900,22900,22900,327
|
|
20230825,140100,623075300,22850,22850,22900,22850,171
|
|
20230825,140000,619162950,22850,22850,22850,22850,79
|
|
20230825,135900,617357800,22850,22850,22850,22850,66
|
|
20230825,135800,615849700,22850,22900,22900,22850,2048
|
|
20230825,135700,568951650,22950,22900,22950,22900,124
|
|
20230825,135600,566107050,22900,22900,23000,22900,35
|
|
20230825,135500,565304550,22900,22900,22900,22900,61
|
|
20230825,135400,563907650,22900,22950,23000,22900,1076
|
|
20230825,135300,539213600,22950,22950,22950,22950,25
|
|
20230825,135200,538639850,22950,23000,23000,22950,4
|
|
20230825,135100,538548000,22950,22950,22950,22950,6
|
|
20230825,135000,538410300,22950,23000,23000,22950,13
|
|
20230825,134900,538111450,22950,22950,22950,22950,6
|
|
20230825,134800,537973750,22950,22950,22950,22950,130
|
|
20230825,134700,534990250,22900,22950,22950,22900,80
|
|
20230825,134600,533154550,22900,22950,22950,22900,63
|
|
20230825,134500,531709000,22950,22900,22950,22900,104
|
|
20230825,134400,529322400,22950,22950,22950,22900,29
|
|
20230825,134300,528657200,22950,22900,22950,22900,104
|
|
20230825,134200,526270600,22900,22900,22950,22900,7
|
|
20230825,134100,526110250,22950,22950,22950,22900,9
|
|
20230825,134000,525903850,22900,22900,22950,22900,147
|
|
20230825,133900,522531650,22900,22900,22900,22900,30
|
|
20230825,133800,521844650,22900,22900,22900,22900,22
|
|
20230825,133700,521340850,22950,22900,22950,22900,223
|
|
20230825,133600,516224150,22900,22900,22900,22900,23
|
|
20230825,133500,515697450,22900,22950,22950,22900,258
|
|
20230825,133400,509778100,22950,22900,22950,22900,28
|
|
20230825,133300,509136400,22900,22900,23000,22900,29
|
|
20230825,133200,508472200,22900,22900,22900,22900,6
|
|
20230825,133100,508334800,22900,22950,22950,22900,117
|
|
20230825,133000,505650800,22950,22900,22950,22900,32
|
|
20230825,132900,504916550,22900,22900,22900,22900,3
|
|
20230825,132800,504847850,22900,22950,23000,22900,8
|
|
20230825,132700,504664500,22950,22900,22950,22900,108
|
|
20230825,132600,502186050,22900,22900,22950,22900,58
|
|
20230825,132500,500855300,22900,22950,22950,22900,6
|
|
20230825,132400,500717750,22950,22950,22950,22900,234
|
|
20230825,132300,495347600,22950,22900,22950,22900,128
|
|
20230825,132200,492411350,22950,22900,22950,22900,62
|
|
20230825,132100,490990550,22900,22900,22900,22900,7
|
|
20230825,132000,490830250,22900,22900,22900,22900,3
|
|
20230825,131900,490761550,22900,22900,22900,22900,188
|
|
20230825,131800,486456350,22900,22900,22900,22900,6
|
|
20230825,131700,486318950,22900,22950,22950,22900,302
|
|
20230825,131600,479389150,22900,22900,22950,22900,33
|
|
20230825,131500,478633000,22900,22900,22900,22900,21
|
|
20230825,131400,478152100,22900,22900,22950,22900,67
|
|
20230825,131300,476616850,22900,22900,22900,22900,23
|
|
20230825,131200,476090150,22900,22900,22900,22900,25
|
|
20230825,131100,475517650,22900,22900,22900,22900,26
|
|
20230825,131000,474922250,22900,22900,22900,22900,3
|
|
20230825,130900,474853550,22900,22900,22900,22900,6
|
|
20230825,130800,474716150,22950,22950,22950,22900,178
|
|
20230825,130700,470631250,22950,22950,22950,22950,103
|
|
20230825,130600,468267400,22950,22950,22950,22950,92
|
|
20230825,130500,466156000,22950,22950,22950,22950,190
|
|
20230825,130400,461795500,22950,22950,22950,22950,22
|
|
20230825,130300,461290600,22950,22900,22950,22900,158
|
|
20230825,130200,457665650,22900,22900,22900,22900,20
|
|
20230825,130100,457207650,22900,22950,22950,22900,21
|
|
20230825,130000,456726600,22950,22950,22950,22950,20
|
|
20230825,125900,456267600,22950,22950,22950,22950,4
|
|
20230825,125800,456175800,22950,22950,22950,22950,100
|
|
20230825,125700,453880800,22950,22900,22950,22900,19
|
|
20230825,125600,453444800,22950,22950,22950,22950,0
|
|
20230825,125500,453444800,22950,22900,22950,22900,189
|
|
20230825,125400,449109200,22900,22900,22900,22900,18
|
|
20230825,125300,448697000,22950,22900,22950,22900,66
|
|
20230825,125200,447184600,22900,22900,22900,22900,200
|
|
20230825,125100,442604600,22900,22900,22900,22900,21
|
|
20230825,125000,442123700,22900,22950,22950,22900,178
|
|
20230825,124900,438039500,22900,22900,22900,22900,188
|
|
20230825,124800,433734300,22900,22900,22900,22900,20
|
|
20230825,124700,433276300,22900,22900,22900,22900,118
|
|
20230825,124600,430574100,22900,22900,22950,22900,132
|
|
20230825,124500,427546150,22900,22900,22900,22900,22
|
|
20230825,124400,427042350,23000,22950,23000,22900,44
|
|
20230825,124300,426032400,22950,22950,22950,22950,21
|
|
20230825,124200,425550450,22950,22950,23000,22950,169
|
|
20230825,124100,421665950,22950,22950,22950,22950,3
|
|
20230825,124000,421597100,22950,22950,22950,22950,60
|
|
20230825,123900,420220100,22950,22950,22950,22950,27
|
|
20230825,123800,419600450,22950,22950,22950,22950,9
|
|
20230825,123700,419393900,22950,23000,23000,22950,859
|
|
20230825,123600,399657900,23000,23000,23000,23000,29
|
|
20230825,123500,398990900,23000,23000,23000,23000,0
|
|
20230825,123400,398990900,23000,23000,23000,23000,0
|
|
20230825,123300,398990900,23000,23000,23000,23000,0
|
|
20230825,123200,398990900,23000,23000,23000,23000,396
|
|
20230825,123100,389882900,23050,23050,23050,23050,20
|
|
20230825,123000,389421900,23000,23000,23000,23000,1
|
|
20230825,122900,389398900,23000,23000,23000,23000,20
|
|
20230825,122800,388938900,23050,23050,23050,23050,31
|
|
20230825,122700,388224350,23000,23000,23000,23000,43
|
|
20230825,122600,387235350,23000,23000,23000,23000,44
|
|
20230825,122500,386223350,23000,23000,23000,23000,3
|
|
20230825,122400,386154350,23000,23000,23000,23000,0
|
|
20230825,122300,386154350,23000,23000,23000,23000,2
|
|
20230825,122200,386108350,23000,23000,23000,23000,67
|
|
20230825,122100,384567350,23050,23050,23050,23050,17
|
|
20230825,122000,384175500,23000,23000,23000,23000,1
|
|
20230825,121900,384152500,23000,23000,23000,23000,0
|
|
20230825,121800,384152500,23000,23000,23000,23000,28
|
|
20230825,121700,383508500,23000,23000,23000,23000,20
|
|
20230825,121600,383048500,23000,23000,23000,23000,0
|
|
20230825,121500,383048500,23000,23000,23000,23000,0
|
|
20230825,121400,383048500,23000,23000,23000,23000,100
|
|
20230825,121300,380748500,23000,23000,23000,23000,7
|
|
20230825,121200,380587500,23000,22950,23000,22950,27
|
|
20230825,121100,379967000,23000,23050,23050,23000,939
|
|
20230825,121000,358369100,23000,23000,23000,23000,5
|
|
20230825,120900,358254100,23000,23000,23000,23000,1
|
|
20230825,120800,358231100,23050,23050,23050,23050,0
|
|
20230825,120700,358231100,23050,23050,23050,23000,29
|
|
20230825,120600,357563050,23000,23000,23000,23000,0
|
|
20230825,120500,357563050,23000,23000,23000,23000,0
|
|
20230825,120400,357563050,23000,23000,23000,23000,10
|
|
20230825,120300,357333050,23000,23000,23000,23000,5
|
|
20230825,120200,357218050,22950,22950,22950,22950,10
|
|
20230825,120100,356988550,23050,23050,23050,23000,938
|
|
20230825,120000,335407200,23050,23050,23050,23050,41
|
|
20230825,115900,334462150,23050,23050,23050,23050,35
|
|
20230825,115800,333655400,23050,23050,23050,23050,0
|
|
20230825,115700,333655400,23050,23050,23050,23050,479
|
|
20230825,115600,322614450,23100,23100,23100,23100,10
|
|
20230825,115500,322383450,23100,23100,23100,23100,19
|
|
20230825,115400,321944550,23050,23100,23100,23050,3
|
|
20230825,115300,321875300,23100,23100,23100,23100,1
|
|
20230825,115200,321852200,23100,23100,23100,23100,18
|
|
20230825,115100,321436400,23100,23100,23100,23100,4
|
|
20230825,115000,321344000,23100,23100,23100,23100,1
|
|
20230825,114900,321320900,23100,23100,23100,23100,18
|
|
20230825,114800,320905100,23100,23100,23100,23100,15
|
|
20230825,114700,320558600,23100,23050,23100,23050,300
|
|
20230825,114600,313635750,23050,23050,23050,23050,17
|
|
20230825,114500,313243900,23050,23050,23050,23050,302
|
|
20230825,114400,306282800,23000,23000,23000,23000,6
|
|
20230825,114300,306144800,23000,23000,23000,23000,0
|
|
20230825,114200,306144800,23000,23000,23000,23000,0
|
|
20230825,114100,306144800,23000,23000,23000,23000,0
|
|
20230825,114000,306144800,23000,23000,23000,23000,3
|
|
20230825,113900,306075800,23000,23000,23000,23000,6
|
|
20230825,113800,305937800,23000,23000,23000,23000,5
|
|
20230825,113700,305822800,23000,23000,23000,23000,28
|
|
20230825,113600,305178800,23000,23000,23000,23000,7
|
|
20230825,113500,305017800,23000,23000,23000,23000,2
|
|
20230825,113400,304971800,23000,23000,23000,23000,11
|
|
20230825,113300,304718800,23000,23000,23000,23000,0
|
|
20230825,113200,304718800,23000,23050,23050,23000,679
|
|
20230825,113100,289067900,23100,23050,23100,23050,27
|
|
20230825,113000,288445450,23100,23050,23100,23050,33
|
|
20230825,112900,287683900,23050,23050,23100,23050,13
|
|
20230825,112800,287384150,23050,23050,23050,23050,5
|
|
20230825,112700,287268900,23100,23100,23100,23100,28
|
|
20230825,112600,286622100,23100,23100,23100,23100,6
|
|
20230825,112500,286483500,23050,23050,23050,23050,6
|
|
20230825,112400,286345200,23100,23050,23100,23050,26
|
|
20230825,112300,285744950,23100,23100,23100,23100,2
|
|
20230825,112200,285698750,23050,23050,23050,23050,1
|
|
20230825,112100,285675700,23100,23100,23100,23100,19
|
|
20230825,112000,285236800,23050,23050,23050,23050,3
|
|
20230825,111900,285167650,23050,23050,23050,23050,1
|
|
20230825,111800,285144600,23100,23100,23100,23100,33
|
|
20230825,111700,284382300,23100,23100,23100,23100,20
|
|
20230825,111600,283920300,23050,23100,23100,23050,8
|
|
20230825,111500,283735750,23100,23100,23100,23100,20
|
|
20230825,111400,283273750,23100,23100,23100,23100,2
|
|
20230825,111300,283227550,23050,23050,23050,23050,0
|
|
20230825,111200,283227550,23050,23100,23100,23050,21
|
|
20230825,111100,282742500,23050,23050,23050,23050,0
|
|
20230825,111000,282742500,23050,23050,23050,23050,64
|
|
20230825,110900,281267300,23000,23000,23000,23000,28
|
|
20230825,110800,280623300,23000,23000,23000,23000,102
|
|
20230825,110700,278277300,23000,23000,23000,23000,0
|
|
20230825,110600,278277300,23000,23000,23000,23000,5
|
|
20230825,110500,278162300,23000,23000,23000,23000,235
|
|
20230825,110400,272757300,23000,23000,23000,23000,0
|
|
20230825,110300,272757300,23000,23000,23000,23000,126
|
|
20230825,110200,269859300,23000,23050,23050,23000,102
|
|
20230825,110100,267508250,23050,23050,23050,23050,11
|
|
20230825,110000,267254700,23050,23050,23050,23050,205
|
|
20230825,105900,262529450,23050,23100,23100,23050,18
|
|
20230825,105800,262113700,23050,23050,23050,23050,169
|
|
20230825,105700,258218250,23050,23050,23050,23050,54
|
|
20230825,105600,256973550,23050,23050,23050,23050,2
|
|
20230825,105500,256927450,23050,23000,23050,23000,22
|
|
20230825,105400,256420400,23050,23050,23050,23050,2
|
|
20230825,105300,256374300,23000,23000,23000,23000,310
|
|
20230825,105200,249244300,23000,23000,23000,23000,126
|
|
20230825,105100,246346300,23000,22950,23000,22950,25
|
|
20230825,105000,245772300,23000,22950,23000,22950,225
|
|
20230825,104900,240607400,23000,23000,23000,23000,115
|
|
20230825,104800,237962400,22950,22950,22950,22950,1
|
|
20230825,104700,237939450,22950,22950,22950,22950,3
|
|
20230825,104600,237870600,23000,23000,23000,23000,393
|
|
20230825,104500,228831600,23000,23000,23000,23000,6
|
|
20230825,104400,228693600,23000,23000,23000,23000,12
|
|
20230825,104300,228417600,23000,23000,23000,23000,0
|
|
20230825,104200,228417600,23000,23000,23000,23000,0
|
|
20230825,104100,228417600,23000,23050,23050,23000,298
|
|
20230825,104000,221552100,23050,23050,23050,23050,31
|
|
20230825,103900,220837550,23100,23100,23100,23100,2
|
|
20230825,103800,220791350,23100,23100,23100,23100,1
|
|
20230825,103700,220768250,23100,23050,23100,23050,3
|
|
20230825,103600,220699050,23050,23050,23050,23050,48
|
|
20230825,103500,219592650,23000,23000,23000,23000,134
|
|
20230825,103400,216510650,23000,23000,23000,23000,0
|
|
20230825,103300,216510650,23000,23050,23050,23000,3
|
|
20230825,103200,216441600,23050,23000,23050,23000,102
|
|
20230825,103100,214090550,23050,23050,23050,23050,751
|
|
20230825,103000,196780000,23050,23050,23050,23050,1
|
|
20230825,102900,196756950,23050,23050,23050,23050,2
|
|
20230825,102800,196710850,23100,23150,23150,23100,582
|
|
20230825,102700,183266050,23150,23150,23150,23150,1
|
|
20230825,102600,183242900,23150,23150,23150,23150,182
|
|
20230825,102500,179029600,23150,23200,23200,23150,15
|
|
20230825,102400,178681850,23200,23200,23200,23200,2
|
|
20230825,102300,178635450,23150,23150,23150,23150,150
|
|
20230825,102200,175162950,23100,23100,23100,23100,3
|
|
20230825,102100,175093650,23100,23150,23150,23100,7
|
|
20230825,102000,174931850,23100,23100,23100,23100,1
|
|
20230825,101900,174908750,23100,23150,23150,23100,5
|
|
20230825,101800,174793100,23150,23150,23150,23150,2
|
|
20230825,101700,174746800,23100,23100,23100,23100,1
|
|
20230825,101600,174723700,23100,23150,23150,23100,3
|
|
20230825,101500,174654300,23100,23100,23100,23100,0
|
|
20230825,101400,174654300,23100,23150,23150,23100,17
|
|
20230825,101300,174261000,23100,23100,23100,23100,1
|
|
20230825,101200,174237900,23150,23150,23150,23150,1
|
|
20230825,101100,174214750,23100,23100,23100,23100,5
|
|
20230825,101000,174099250,23100,23100,23100,23100,47
|
|
20230825,100900,173013550,23150,23150,23150,23100,78
|
|
20230825,100800,171209650,23150,23100,23150,23100,7
|
|
20230825,100700,171047900,23150,23200,23200,23150,24
|
|
20230825,100600,170492200,23150,23150,23150,23150,78
|
|
20230825,100500,168686500,23150,23150,23150,23150,11
|
|
20230825,100400,168431850,23150,23150,23150,23150,111
|
|
20230825,100300,165862200,23150,23150,23150,23150,149
|
|
20230825,100200,162412850,23200,23200,23200,23200,62
|
|
20230825,100100,160974450,23250,23250,23250,23250,2
|
|
20230825,100000,160927950,23250,23200,23250,23200,19
|
|
20230825,095900,160487050,23250,23250,23250,23200,33
|
|
20230825,095800,159720750,23200,23200,23200,23200,191
|
|
20230825,095700,155289550,23200,23200,23200,23200,128
|
|
20230825,095600,152319950,23200,23150,23200,23150,27
|
|
20230825,095500,151693900,23100,23200,23200,23100,67
|
|
20230825,095400,150139600,23150,23200,23200,23150,459
|
|
20230825,095300,139503450,23200,23200,23200,23200,1
|
|
20230825,095200,139480250,23200,23250,23250,23200,179
|
|
20230825,095100,135326450,23250,23200,23300,23200,534
|
|
20230825,095000,122908150,23200,23200,23200,23200,29
|
|
20230825,094900,122235350,23200,23200,23200,23200,16
|
|
20230825,094800,121864150,23200,23150,23200,23150,130
|
|
20230825,094700,118854400,23150,23100,23150,23100,309
|
|
20230825,094600,111716450,23100,23250,23250,23100,154
|
|
20230825,094500,108150400,23250,23200,23250,23150,468
|
|
20230825,094400,97297000,23200,22950,23200,22950,401
|
|
20230825,094300,87996250,23150,22950,23150,22950,312
|
|
20230825,094200,80789350,22950,22950,22950,22950,2
|
|
20230825,094100,80743450,22950,22950,23000,22950,88
|
|
20230825,094000,78722850,22950,23000,23000,22950,6
|
|
20230825,093900,78585000,22950,22950,22950,22950,6
|
|
20230825,093800,78447300,22950,22950,23050,22950,135
|
|
20230825,093700,75339600,22950,22850,22950,22850,12
|
|
20230825,093600,75064400,23000,22850,23000,22850,18
|
|
20230825,093500,74650700,23000,23000,23000,23000,181
|
|
20230825,093400,70487700,22850,23000,23000,22850,102
|
|
20230825,093300,68142000,23000,22800,23000,22800,107
|
|
20230825,093200,65686450,22850,22800,22850,22800,32
|
|
20230825,093100,64955350,22850,22800,22850,22800,84
|
|
20230825,093000,63036050,22800,22850,22850,22800,51
|
|
20230825,092900,61870750,22800,22800,22800,22800,2
|
|
20230825,092800,61825150,22800,22800,22800,22800,3
|
|
20230825,092700,61756750,22800,22800,22800,22800,61
|
|
20230825,092600,60365950,22800,22850,22850,22800,184
|
|
20230825,092500,56163150,22800,22800,22800,22800,2
|
|
20230825,092400,56117550,22800,22800,22800,22800,2
|
|
20230825,092300,56071950,22800,22800,22800,22800,3
|
|
20230825,092200,56003550,22800,22800,22800,22800,9
|
|
20230825,092100,55798350,22800,22850,22850,22800,121
|
|
20230825,092000,53033600,22850,22800,22900,22800,103
|
|
20230825,091900,50675100,22800,22800,22800,22800,1
|
|
20230825,091800,50652300,22800,22800,22900,22800,7
|
|
20230825,091700,50492200,22850,22900,22900,22800,63
|
|
20230825,091600,49049700,22800,22800,22800,22800,3
|
|
20230825,091500,48981300,22800,22800,22800,22800,2
|
|
20230825,091400,48935700,22750,22750,22750,22750,3
|
|
20230825,091300,48867450,22750,22800,22800,22750,127
|
|
20230825,091200,45972000,22750,22800,22800,22750,37
|
|
20230825,091100,45128500,22800,22750,22800,22750,4
|
|
20230825,091000,45037400,22750,22750,22750,22750,58
|
|
20230825,090900,43717900,22750,22750,22800,22750,85
|
|
20230825,090800,41783150,22750,22750,22850,22750,54
|
|
20230825,090700,40549550,22750,22750,22850,22750,9
|
|
20230825,090600,40344300,22750,22700,22750,22700,27
|
|
20230825,090500,39730950,22700,22700,22700,22650,328
|
|
20230825,090400,32285400,22700,22650,22700,22650,104
|
|
20230825,090300,29924700,22700,22700,22700,22650,395
|
|
20230825,090200,20958250,22700,22750,22750,22700,67
|
|
20230825,090100,19437050,22700,22850,22850,22700,663
|
|
20230825,090000,4328050,22850,22900,22900,22850,189
|