577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183400,1112573750,21050,21050,21050,21050,2818
|
|
20230825,183300,1112573750,21050,21050,21050,21050,0
|
|
20230825,183200,1112573750,21050,21050,21050,21050,0
|
|
20230825,183100,1112573750,21050,21050,21050,21050,0
|
|
20230825,183000,1112573750,21050,21050,21050,21050,0
|
|
20230825,182900,1112573750,21050,21050,21050,21050,0
|
|
20230825,182800,1112573750,21050,21050,21050,21050,0
|
|
20230825,182700,1112573750,21050,21050,21050,21050,0
|
|
20230825,182600,1112573750,21050,21050,21050,21050,0
|
|
20230825,182500,1112573750,21050,21050,21050,21050,0
|
|
20230825,182400,1112573750,21050,21050,21050,21050,0
|
|
20230825,182300,1112573750,21050,21050,21050,21050,0
|
|
20230825,182200,1112573750,21050,21050,21050,21050,0
|
|
20230825,182100,1112573750,21050,21050,21050,21050,0
|
|
20230825,182000,1112573750,21050,21050,21050,21050,0
|
|
20230825,181900,1112573750,21050,21050,21050,21050,0
|
|
20230825,181800,1112573750,21050,21050,21050,21050,0
|
|
20230825,181700,1112573750,21050,21050,21050,21050,0
|
|
20230825,181600,1112573750,21050,21050,21050,21050,0
|
|
20230825,181500,1112573750,21050,21050,21050,21050,0
|
|
20230825,181400,1112573750,21050,21050,21050,21050,0
|
|
20230825,181300,1112573750,21050,21050,21050,21050,0
|
|
20230825,181200,1112573750,21050,21050,21050,21050,0
|
|
20230825,181100,1112573750,21050,21050,21050,21050,0
|
|
20230825,181000,1112573750,21050,21050,21050,21050,0
|
|
20230825,180900,1112573750,21050,21050,21050,21050,0
|
|
20230825,180800,1112573750,21050,21050,21050,21050,0
|
|
20230825,180700,1112573750,21050,21050,21050,21050,0
|
|
20230825,180600,1112573750,21050,21050,21050,21050,0
|
|
20230825,180500,1112573750,21050,21050,21050,21050,0
|
|
20230825,180400,1112573750,21050,21050,21050,21050,2818
|
|
20230825,180300,1112573750,21050,21050,21050,21050,0
|
|
20230825,180200,1112573750,21050,21050,21050,21050,0
|
|
20230825,180100,1112573750,21050,21050,21050,21050,0
|
|
20230825,180000,1112573750,21050,21050,21050,21050,0
|
|
20230825,175900,1112573750,21050,21050,21050,21050,0
|
|
20230825,175800,1112573750,21050,21050,21050,21050,0
|
|
20230825,175700,1112573750,21050,21050,21050,21050,0
|
|
20230825,175600,1112573750,21050,21050,21050,21050,0
|
|
20230825,175500,1112573750,21050,21050,21050,21050,0
|
|
20230825,175400,1112573750,21050,21050,21050,21050,0
|
|
20230825,175300,1112573750,21050,21050,21050,21050,0
|
|
20230825,175200,1112573750,21050,21050,21050,21050,0
|
|
20230825,175100,1112573750,21050,21050,21050,21050,0
|
|
20230825,175000,1112573750,21050,21050,21050,21050,0
|
|
20230825,174900,1112573750,21050,21050,21050,21050,0
|
|
20230825,174800,1112573750,21050,21050,21050,21050,0
|
|
20230825,174700,1112573750,21050,21050,21050,21050,0
|
|
20230825,174600,1112573750,21050,21050,21050,21050,0
|
|
20230825,174500,1112573750,21050,21050,21050,21050,0
|
|
20230825,174400,1112573750,21050,21050,21050,21050,0
|
|
20230825,174300,1112573750,21050,21050,21050,21050,0
|
|
20230825,174200,1112573750,21050,21050,21050,21050,0
|
|
20230825,174100,1112573750,21050,21050,21050,21050,0
|
|
20230825,174000,1112573750,21050,21050,21050,21050,0
|
|
20230825,173900,1112573750,21050,21050,21050,21050,0
|
|
20230825,173800,1112573750,21050,21050,21050,21050,0
|
|
20230825,173700,1112573750,21050,21050,21050,21050,0
|
|
20230825,173600,1112573750,21050,21050,21050,21050,0
|
|
20230825,173500,1112573750,21050,21050,21050,21050,0
|
|
20230825,173400,1112573750,21050,21050,21050,21050,2818
|
|
20230825,173300,1112573750,21050,21050,21050,21050,0
|
|
20230825,173200,1112573750,21050,21050,21050,21050,0
|
|
20230825,173100,1112573750,21050,21050,21050,21050,0
|
|
20230825,173000,1112573750,21050,21050,21050,21050,0
|
|
20230825,172900,1112573750,21050,21050,21050,21050,0
|
|
20230825,172800,1112573750,21050,21050,21050,21050,0
|
|
20230825,172700,1112573750,21050,21050,21050,21050,0
|
|
20230825,172600,1112573750,21050,21050,21050,21050,0
|
|
20230825,172500,1112573750,21050,21050,21050,21050,0
|
|
20230825,172400,1112573750,21050,21050,21050,21050,0
|
|
20230825,172300,1112573750,21050,21050,21050,21050,0
|
|
20230825,172200,1112573750,21050,21050,21050,21050,0
|
|
20230825,172100,1112573750,21050,21050,21050,21050,0
|
|
20230825,172000,1112573750,21050,21050,21050,21050,0
|
|
20230825,171900,1112573750,21050,21050,21050,21050,0
|
|
20230825,171800,1112573750,21050,21050,21050,21050,0
|
|
20230825,171700,1112573750,21050,21050,21050,21050,0
|
|
20230825,171600,1112573750,21050,21050,21050,21050,0
|
|
20230825,171500,1112573750,21050,21050,21050,21050,0
|
|
20230825,171400,1112573750,21050,21050,21050,21050,0
|
|
20230825,171300,1112573750,21050,21050,21050,21050,0
|
|
20230825,171200,1112573750,21050,21050,21050,21050,0
|
|
20230825,171100,1112573750,21050,21050,21050,21050,0
|
|
20230825,171000,1112573750,21050,21050,21050,21050,0
|
|
20230825,170900,1112573750,21050,21050,21050,21050,0
|
|
20230825,170800,1112573750,21050,21050,21050,21050,0
|
|
20230825,170700,1112573750,21050,21050,21050,21050,0
|
|
20230825,170600,1112573750,21050,21050,21050,21050,0
|
|
20230825,170500,1112573750,21050,21050,21050,21050,0
|
|
20230825,170400,1112573750,21050,21050,21050,21050,2818
|
|
20230825,170300,1112573750,21050,21050,21050,21050,0
|
|
20230825,170200,1112573750,21050,21050,21050,21050,0
|
|
20230825,170100,1112573750,21050,21050,21050,21050,0
|
|
20230825,170000,1112573750,21050,21050,21050,21050,0
|
|
20230825,165900,1112573750,21050,21050,21050,21050,0
|
|
20230825,165800,1112573750,21050,21050,21050,21050,0
|
|
20230825,165700,1112573750,21050,21050,21050,21050,0
|
|
20230825,165600,1112573750,21050,21050,21050,21050,0
|
|
20230825,165500,1112573750,21050,21050,21050,21050,0
|
|
20230825,165400,1112573750,21050,21050,21050,21050,0
|
|
20230825,165300,1112573750,21050,21050,21050,21050,0
|
|
20230825,165200,1112573750,21050,21050,21050,21050,0
|
|
20230825,165100,1112573750,21050,21050,21050,21050,0
|
|
20230825,165000,1112573750,21050,21050,21050,21050,0
|
|
20230825,164900,1112573750,21050,21050,21050,21050,0
|
|
20230825,164800,1112573750,21050,21050,21050,21050,0
|
|
20230825,164700,1112573750,21050,21050,21050,21050,0
|
|
20230825,164600,1112573750,21050,21050,21050,21050,0
|
|
20230825,164500,1112573750,21050,21050,21050,21050,0
|
|
20230825,164400,1112573750,21050,21050,21050,21050,0
|
|
20230825,164300,1112573750,21050,21050,21050,21050,0
|
|
20230825,164200,1112573750,21050,21050,21050,21050,0
|
|
20230825,164100,1112573750,21050,21050,21050,21050,0
|
|
20230825,164000,1112573750,21050,21050,21050,21050,0
|
|
20230825,163900,1112573750,21050,21050,21050,21050,0
|
|
20230825,163800,1112573750,21050,21050,21050,21050,0
|
|
20230825,163700,1112573750,21050,21050,21050,21050,0
|
|
20230825,163600,1112573750,21050,21050,21050,21050,0
|
|
20230825,163500,1112573750,21050,21050,21050,21050,0
|
|
20230825,163400,1112573750,21050,21050,21050,21050,2818
|
|
20230825,163300,1112573750,21050,21050,21050,21050,0
|
|
20230825,163200,1112573750,21050,21050,21050,21050,0
|
|
20230825,163100,1112573750,21050,21050,21050,21050,0
|
|
20230825,163000,1112573750,21050,21050,21050,21050,0
|
|
20230825,162900,1112573750,21050,21050,21050,21050,0
|
|
20230825,162800,1112573750,21050,21050,21050,21050,0
|
|
20230825,162700,1112573750,21050,21050,21050,21050,0
|
|
20230825,162600,1112573750,21050,21050,21050,21050,0
|
|
20230825,162500,1112573750,21050,21050,21050,21050,0
|
|
20230825,162400,1112573750,21050,21050,21050,21050,0
|
|
20230825,162300,1112573750,21050,21050,21050,21050,0
|
|
20230825,162200,1112573750,21050,21050,21050,21050,0
|
|
20230825,162100,1112573750,21050,21050,21050,21050,0
|
|
20230825,162000,1112573750,21050,21050,21050,21050,0
|
|
20230825,161900,1112573750,21050,21050,21050,21050,0
|
|
20230825,161800,1112573750,21050,21050,21050,21050,0
|
|
20230825,161700,1112573750,21050,21050,21050,21050,0
|
|
20230825,161600,1112573750,21050,21050,21050,21050,0
|
|
20230825,161500,1112573750,21050,21050,21050,21050,0
|
|
20230825,161400,1112573750,21050,21050,21050,21050,0
|
|
20230825,161300,1112573750,21050,21050,21050,21050,0
|
|
20230825,161200,1112573750,21050,21050,21050,21050,0
|
|
20230825,161100,1112573750,21050,21050,21050,21050,0
|
|
20230825,161000,1112573750,21050,21050,21050,21050,0
|
|
20230825,160900,1112573750,21050,21050,21050,21050,0
|
|
20230825,160800,1112573750,21050,21050,21050,21050,0
|
|
20230825,160700,1112573750,21050,21050,21050,21050,0
|
|
20230825,160600,1112573750,21050,21050,21050,21050,0
|
|
20230825,160500,1112573750,21050,21050,21050,21050,0
|
|
20230825,160400,1112573750,21050,21050,21050,21050,2818
|
|
20230825,160300,1112573750,21050,21050,21050,21050,0
|
|
20230825,160200,1112573750,21050,21050,21050,21050,0
|
|
20230825,160100,1112573750,21050,21050,21050,21050,0
|
|
20230825,160000,1112573750,21050,21050,21050,21050,0
|
|
20230825,155900,1112573750,21050,21050,21050,21050,0
|
|
20230825,155800,1112573750,21050,21050,21050,21050,0
|
|
20230825,155700,1112573750,21050,21050,21050,21050,0
|
|
20230825,155600,1112573750,21050,21050,21050,21050,0
|
|
20230825,155500,1112573750,21050,21050,21050,21050,0
|
|
20230825,155400,1112573750,21050,21050,21050,21050,0
|
|
20230825,155300,1112573750,21050,21050,21050,21050,0
|
|
20230825,155200,1112573750,21050,21050,21050,21050,0
|
|
20230825,155100,1112573750,21050,21050,21050,21050,0
|
|
20230825,155000,1112573750,21050,21050,21050,21050,0
|
|
20230825,154900,1112573750,21050,21050,21050,21050,0
|
|
20230825,154800,1112573750,21050,21050,21050,21050,0
|
|
20230825,154700,1112573750,21050,21050,21050,21050,0
|
|
20230825,154600,1112573750,21050,21050,21050,21050,0
|
|
20230825,154500,1112573750,21050,21050,21050,21050,0
|
|
20230825,154400,1112573750,21050,21050,21050,21050,0
|
|
20230825,154300,1112573750,21050,21050,21050,21050,0
|
|
20230825,154200,1112573750,21050,21050,21050,21050,0
|
|
20230825,154100,1112573750,21050,21050,21050,21050,0
|
|
20230825,154000,1112573750,21050,21050,21050,21050,0
|
|
20230825,153900,1112573750,21050,21050,21050,21050,0
|
|
20230825,153800,1112573750,21050,21050,21050,21050,0
|
|
20230825,153700,1112573750,21050,21050,21050,21050,0
|
|
20230825,153600,1112573750,21050,21050,21050,21050,0
|
|
20230825,153500,1112573750,21050,21050,21050,21050,0
|
|
20230825,153400,1112573750,21050,21050,21050,21050,2818
|
|
20230825,153300,1112573750,21050,21050,21050,21050,0
|
|
20230825,153200,1112573750,21050,21050,21050,21050,0
|
|
20230825,153100,1112573750,21050,21050,21050,21050,0
|
|
20230825,153000,1112573750,21050,21050,21050,21050,2818
|
|
20230825,152900,1053254850,21050,21050,21050,21050,0
|
|
20230825,152800,1053254850,21050,21050,21050,21050,0
|
|
20230825,152700,1053254850,21050,21050,21050,21050,0
|
|
20230825,152600,1053254850,21050,21050,21050,21050,0
|
|
20230825,152500,1053254850,21050,21050,21050,21050,0
|
|
20230825,152400,1053254850,21050,21050,21050,21050,0
|
|
20230825,152300,1053254850,21050,21050,21050,21050,0
|
|
20230825,152200,1053254850,21050,21050,21050,21050,0
|
|
20230825,152100,1053254850,21050,21050,21050,21050,0
|
|
20230825,152000,1053254850,21050,21050,21050,21050,0
|
|
20230825,151900,1053254850,21050,20750,21100,20750,1741
|
|
20230825,151800,1016704750,20750,20750,20750,20750,1112
|
|
20230825,151700,993630750,20750,20750,20750,20750,7
|
|
20230825,151600,993485500,20750,20750,20800,20750,93
|
|
20230825,151500,991555600,20700,20700,20700,20650,1552
|
|
20230825,151400,959474400,20650,20700,20700,20650,38
|
|
20230825,151300,958689300,20700,20700,20700,20700,8
|
|
20230825,151200,958523700,20700,20700,20700,20700,39
|
|
20230825,151100,957716400,20700,20700,20700,20700,42
|
|
20230825,151000,956847000,20700,20700,20700,20700,8
|
|
20230825,150900,956681400,20700,20700,20700,20700,14
|
|
20230825,150800,956391600,20700,20700,20700,20700,28
|
|
20230825,150700,955812000,20700,20700,20750,20700,491
|
|
20230825,150600,945648150,20700,20700,20700,20700,8
|
|
20230825,150500,945482550,20700,20700,20700,20700,31
|
|
20230825,150400,944840850,20700,20700,20700,20700,8
|
|
20230825,150300,944675250,20700,20700,20700,20700,8
|
|
20230825,150200,944509650,20700,20700,20700,20700,59
|
|
20230825,150100,943288350,20700,20700,20700,20700,8
|
|
20230825,150000,943122750,20700,20700,20700,20700,8
|
|
20230825,145900,942957150,20700,20650,20700,20650,31
|
|
20230825,145800,942316450,20700,20750,20750,20700,350
|
|
20230825,145700,935071200,20750,20750,20750,20750,9
|
|
20230825,145600,934884450,20750,20750,20800,20750,71
|
|
20230825,145500,933411050,20800,20750,20800,20750,59
|
|
20230825,145400,932186400,20800,20800,20800,20800,8
|
|
20230825,145300,932020000,20800,20800,20800,20750,21
|
|
20230825,145200,931583700,20800,20800,20800,20800,42
|
|
20230825,145100,930710100,20800,20800,20800,20800,8
|
|
20230825,145000,930543700,20800,20800,20800,20800,8
|
|
20230825,144900,930377300,20750,20800,20800,20750,9
|
|
20230825,144800,930190150,20800,20800,20800,20800,11
|
|
20230825,144700,929961350,20800,20800,20800,20800,8
|
|
20230825,144600,929794950,20800,20800,20800,20800,8
|
|
20230825,144500,929628550,20800,20800,20800,20750,79
|
|
20230825,144400,927985600,20800,20800,20800,20800,8
|
|
20230825,144300,927819200,20800,20800,20800,20800,8
|
|
20230825,144200,927652800,20800,20800,20800,20800,9
|
|
20230825,144100,927465600,20800,20800,20800,20750,30
|
|
20230825,144000,926842600,20800,20800,20800,20800,29
|
|
20230825,143900,926239400,20800,20800,20800,20800,10
|
|
20230825,143800,926031400,20800,20750,20800,20700,33
|
|
20230825,143700,925347850,20800,20800,20800,20750,11
|
|
20230825,143600,925119150,20750,20750,20750,20750,112
|
|
20230825,143500,922795150,20750,20700,20750,20700,287
|
|
20230825,143400,916853850,20700,20700,20700,20700,9
|
|
20230825,143300,916667550,20700,20700,20700,20700,11
|
|
20230825,143200,916439850,20700,20700,20700,20700,7
|
|
20230825,143100,916294950,20700,20700,20700,20700,8
|
|
20230825,143000,916129350,20700,20700,20700,20700,6
|
|
20230825,142900,916005150,20650,20600,20650,20600,56
|
|
20230825,142800,914851150,20650,20650,20650,20650,13
|
|
20230825,142700,914582700,20650,20700,20700,20650,23
|
|
20230825,142600,914107300,20650,20650,20700,20650,173
|
|
20230825,142500,910530600,20650,20650,20650,20600,66
|
|
20230825,142400,909169600,20650,20650,20650,20600,72
|
|
20230825,142300,907684700,20650,20700,20700,20650,13
|
|
20230825,142200,907416000,20700,20700,20700,20650,46
|
|
20230825,142100,906465700,20700,20700,20700,20650,47
|
|
20230825,142000,905494700,20700,20700,20700,20650,46
|
|
20230825,141900,904544400,20700,20750,20750,20650,256
|
|
20230825,141800,899255600,20750,20700,20750,20700,95
|
|
20230825,141700,897288850,20700,20650,20700,20650,43
|
|
20230825,141600,896400650,20700,20700,20700,20650,66
|
|
20230825,141500,895037350,20700,20700,20700,20700,11
|
|
20230825,141400,894809650,20700,20600,20700,20600,111
|
|
20230825,141300,892518750,20650,20650,20650,20650,16
|
|
20230825,141200,892188350,20600,20650,20650,20600,296
|
|
20230825,141100,886090250,20600,20600,20600,20600,112
|
|
20230825,141000,883783050,20600,20650,20650,20600,63
|
|
20230825,140900,882484000,20600,20650,20650,20600,78
|
|
20230825,140800,880877100,20600,20650,20650,20600,54
|
|
20230825,140700,879763900,20600,20600,20600,20600,38
|
|
20230825,140600,878981100,20650,20600,20650,20600,11
|
|
20230825,140500,878754000,20650,20650,20650,20650,65
|
|
20230825,140400,877411750,20650,20650,20650,20650,10
|
|
20230825,140300,877205250,20650,20600,20650,20600,164
|
|
20230825,140200,873822350,20600,20600,20600,20600,38
|
|
20230825,140100,873039550,20650,20600,20650,20600,44
|
|
20230825,140000,872132850,20650,20600,20650,20600,77
|
|
20230825,135900,870546600,20600,20600,20600,20600,0
|
|
20230825,135800,870546600,20600,20650,20650,20600,338
|
|
20230825,135700,863579350,20650,20650,20650,20650,0
|
|
20230825,135600,863579350,20650,20650,20650,20650,39
|
|
20230825,135500,862774000,20650,20700,20700,20650,200
|
|
20230825,135400,858643300,20700,20700,20700,20650,69
|
|
20230825,135300,857216900,20700,20700,20700,20700,105
|
|
20230825,135200,855043400,20700,20700,20700,20650,41
|
|
20230825,135100,854196650,20650,20650,20650,20650,39
|
|
20230825,135000,853391300,20650,20650,20650,20650,49
|
|
20230825,134900,852379450,20650,20650,20650,20650,39
|
|
20230825,134800,851574100,20650,20700,20700,20650,108
|
|
20230825,134700,849340450,20700,20650,20700,20650,43
|
|
20230825,134600,848452300,20750,20750,20750,20750,0
|
|
20230825,134500,848452300,20750,20700,20750,20700,41
|
|
20230825,134400,847603500,20700,20700,20700,20700,39
|
|
20230825,134300,846796200,20700,20700,20700,20700,39
|
|
20230825,134200,845988900,20700,20700,20700,20700,0
|
|
20230825,134100,845988900,20700,20700,20700,20700,39
|
|
20230825,134000,845181600,20700,20700,20700,20700,39
|
|
20230825,133900,844374300,20700,20700,20700,20700,79
|
|
20230825,133800,842739000,20650,20700,20700,20650,102
|
|
20230825,133700,840629550,20700,20700,20700,20700,509
|
|
20230825,133600,830093250,20700,20700,20700,20700,39
|
|
20230825,133500,829285950,20700,20700,20700,20700,39
|
|
20230825,133400,828478650,20700,20700,20700,20700,59
|
|
20230825,133300,827257350,20700,20700,20700,20700,0
|
|
20230825,133200,827257350,20700,20700,20750,20700,111
|
|
20230825,133100,824956800,20700,20700,20700,20700,39
|
|
20230825,133000,824149500,20700,20700,20700,20700,39
|
|
20230825,132900,823342200,20700,20700,20700,20700,39
|
|
20230825,132800,822534900,20700,20700,20700,20700,62
|
|
20230825,132700,821251500,20750,20700,20750,20700,111
|
|
20230825,132600,818950200,20700,20700,20700,20700,0
|
|
20230825,132500,818950200,20700,20700,20700,20700,411
|
|
20230825,132400,810442500,20650,20650,20650,20650,39
|
|
20230825,132300,809637150,20650,20650,20650,20650,39
|
|
20230825,132200,808831800,20650,20650,20650,20650,39
|
|
20230825,132100,808026450,20650,20650,20650,20650,48
|
|
20230825,132000,807035250,20650,20650,20650,20650,39
|
|
20230825,131900,806229900,20650,20650,20650,20650,49
|
|
20230825,131800,805218050,20650,20650,20650,20650,139
|
|
20230825,131700,802347700,20650,20650,20650,20650,50
|
|
20230825,131600,801315200,20650,20650,20650,20650,39
|
|
20230825,131500,800509850,20650,20650,20650,20650,39
|
|
20230825,131400,799704500,20650,20650,20650,20650,39
|
|
20230825,131300,798899150,20700,20650,20700,20650,40
|
|
20230825,131200,798073100,20650,20650,20650,20650,59
|
|
20230825,131100,796854750,20650,20650,20650,20650,39
|
|
20230825,131000,796049400,20650,20650,20650,20650,39
|
|
20230825,130900,795244050,20650,20650,20650,20650,39
|
|
20230825,130800,794438700,20650,20650,20650,20650,39
|
|
20230825,130700,793633350,20650,20650,20650,20650,39
|
|
20230825,130600,792828000,20650,20650,20650,20650,39
|
|
20230825,130500,792022650,20650,20650,20650,20650,39
|
|
20230825,130400,791217300,20650,20650,20650,20650,39
|
|
20230825,130300,790411950,20650,20700,20700,20650,778
|
|
20230825,130200,774309300,20700,20700,20700,20700,39
|
|
20230825,130100,773502000,20750,20750,20750,20750,1060
|
|
20230825,130000,751507000,20750,20750,20750,20750,39
|
|
20230825,125900,750697750,20750,20750,20750,20750,39
|
|
20230825,125800,749888500,20800,20750,20800,20750,41
|
|
20230825,125700,749037650,20750,20750,20750,20750,39
|
|
20230825,125600,748228400,20800,20750,20800,20750,107
|
|
20230825,125500,746004750,20750,20750,20750,20750,0
|
|
20230825,125400,746004750,20750,20800,20800,20750,90
|
|
20230825,125300,744134750,20750,20750,20750,20750,39
|
|
20230825,125200,743325500,20750,20800,20800,20750,105
|
|
20230825,125100,741145950,20750,20750,20750,20750,463
|
|
20230825,125000,731538700,20750,20750,20750,20750,85
|
|
20230825,124900,729774950,20750,20800,20800,20750,42
|
|
20230825,124800,728903300,20750,20750,20750,20750,39
|
|
20230825,124700,728094050,20800,20750,20800,20750,51
|
|
20230825,124600,727035200,20750,20750,20750,20750,177
|
|
20230825,124500,723362450,20750,20750,20750,20750,235
|
|
20230825,124400,718486200,20800,20800,20800,20750,54
|
|
20230825,124300,717364950,20750,20800,20800,20750,4
|
|
20230825,124200,717281900,20750,20800,20800,20750,40
|
|
20230825,124100,716451850,20750,20750,20750,20750,0
|
|
20230825,124000,716451850,20750,20750,20750,20750,1
|
|
20230825,123900,716431100,20800,20800,20800,20800,7
|
|
20230825,123800,716285500,20800,20800,20800,20800,1
|
|
20230825,123700,716264700,20800,20800,20800,20800,776
|
|
20230825,123600,700123900,20850,20850,20850,20850,0
|
|
20230825,123500,700123900,20850,20850,20850,20850,0
|
|
20230825,123400,700123900,20850,20850,20850,20850,5
|
|
20230825,123300,700019650,20850,20850,20850,20850,0
|
|
20230825,123200,700019650,20850,20850,20850,20850,1
|
|
20230825,123100,699998800,20850,20850,20850,20850,10
|
|
20230825,123000,699790300,20850,20850,20850,20850,252
|
|
20230825,122900,694536100,20850,20850,20850,20850,8
|
|
20230825,122800,694369300,20850,20850,20850,20850,109
|
|
20230825,122700,692096650,20850,20850,20850,20850,0
|
|
20230825,122600,692096650,20850,20850,20850,20850,0
|
|
20230825,122500,692096650,20850,20850,20850,20850,0
|
|
20230825,122400,692096650,20850,20850,20850,20850,0
|
|
20230825,122300,692096650,20850,20850,20850,20850,50
|
|
20230825,122200,691054150,20850,20850,20850,20850,0
|
|
20230825,122100,691054150,20850,20850,20850,20850,10
|
|
20230825,122000,690845650,20850,20850,20850,20850,0
|
|
20230825,121900,690845650,20850,20850,20850,20850,13
|
|
20230825,121800,690574600,20850,20850,20850,20850,24
|
|
20230825,121700,690074200,20850,20850,20850,20850,0
|
|
20230825,121600,690074200,20850,20850,20850,20850,1
|
|
20230825,121500,690053350,20850,20900,20900,20850,604
|
|
20230825,121400,677430750,20900,20900,20900,20900,20
|
|
20230825,121300,677012750,20900,20900,20900,20900,0
|
|
20230825,121200,677012750,20900,20900,20900,20900,0
|
|
20230825,121100,677012750,20900,20900,20900,20900,3
|
|
20230825,121000,676950050,20950,20950,20950,20950,0
|
|
20230825,120900,676950050,20950,20950,20950,20950,20
|
|
20230825,120800,676531050,20950,20950,20950,20950,0
|
|
20230825,120700,676531050,20950,20950,20950,20950,50
|
|
20230825,120600,675483550,20950,20950,20950,20950,50
|
|
20230825,120500,674436050,20900,20900,20900,20900,2
|
|
20230825,120400,674394250,20900,20900,20900,20900,0
|
|
20230825,120300,674394250,20900,20900,20900,20900,1
|
|
20230825,120200,674373350,20900,20900,20900,20900,20
|
|
20230825,120100,673955350,20900,20900,20900,20900,0
|
|
20230825,120000,673955350,20900,20900,20900,20900,0
|
|
20230825,115900,673955350,20900,20900,20900,20900,0
|
|
20230825,115800,673955350,20900,20950,20950,20900,215
|
|
20230825,115700,669461700,20950,20950,20950,20950,3
|
|
20230825,115600,669398850,20900,20900,20900,20900,10
|
|
20230825,115500,669189850,20900,20900,20900,20900,101
|
|
20230825,115400,667078950,20900,20900,20900,20900,0
|
|
20230825,115300,667078950,20900,20900,20900,20900,0
|
|
20230825,115200,667078950,20900,20900,20900,20900,0
|
|
20230825,115100,667078950,20900,20900,20900,20900,9
|
|
20230825,115000,666890850,20900,20900,20900,20900,0
|
|
20230825,114900,666890850,20900,20900,20900,20900,0
|
|
20230825,114800,666890850,20900,20900,20900,20900,0
|
|
20230825,114700,666890850,20900,20900,20900,20900,0
|
|
20230825,114600,666890850,20900,20900,20900,20900,0
|
|
20230825,114500,666890850,20900,20950,20950,20900,2
|
|
20230825,114400,666849000,20900,20900,20900,20900,1
|
|
20230825,114300,666828100,20900,20900,20900,20900,0
|
|
20230825,114200,666828100,20900,20900,20900,20900,3
|
|
20230825,114100,666765400,20900,20900,20900,20900,51
|
|
20230825,114000,665699500,20900,20900,20900,20900,5
|
|
20230825,113900,665595000,20900,20900,20900,20900,0
|
|
20230825,113800,665595000,20900,20900,20900,20900,0
|
|
20230825,113700,665595000,20900,20900,20900,20900,4
|
|
20230825,113600,665511400,20900,20900,20900,20900,0
|
|
20230825,113500,665511400,20900,20900,20900,20900,1
|
|
20230825,113400,665490500,20950,20950,20950,20950,70
|
|
20230825,113300,664024000,20950,20950,20950,20950,0
|
|
20230825,113200,664024000,20950,20950,20950,20950,0
|
|
20230825,113100,664024000,20950,20950,20950,20950,0
|
|
20230825,113000,664024000,20950,20950,20950,20950,0
|
|
20230825,112900,664024000,20950,20950,20950,20950,0
|
|
20230825,112800,664024000,20950,20950,20950,20950,62
|
|
20230825,112700,662725100,20950,20950,20950,20950,0
|
|
20230825,112600,662725100,20950,20950,20950,20950,0
|
|
20230825,112500,662725100,20950,20950,20950,20950,0
|
|
20230825,112400,662725100,20950,20950,20950,20950,0
|
|
20230825,112300,662725100,20950,20950,20950,20950,0
|
|
20230825,112200,662725100,20950,20950,20950,20950,0
|
|
20230825,112100,662725100,20950,20950,20950,20950,56
|
|
20230825,112000,661551900,20950,20950,20950,20950,0
|
|
20230825,111900,661551900,20950,20950,20950,20950,2
|
|
20230825,111800,661510000,20950,21000,21000,20950,371
|
|
20230825,111700,653733800,21000,21000,21000,21000,153
|
|
20230825,111600,650520800,21000,21000,21000,21000,6
|
|
20230825,111500,650394800,21000,21000,21000,21000,3
|
|
20230825,111400,650331800,21000,21000,21000,21000,13
|
|
20230825,111300,650058800,21000,21000,21000,21000,20
|
|
20230825,111200,649638800,21000,21000,21000,21000,0
|
|
20230825,111100,649638800,21000,21000,21000,21000,0
|
|
20230825,111000,649638800,21000,21000,21000,21000,10
|
|
20230825,110900,649428800,21000,21000,21000,21000,217
|
|
20230825,110800,644871800,21000,21000,21000,21000,9
|
|
20230825,110700,644682800,21050,21000,21050,21000,51
|
|
20230825,110600,643611750,21050,21050,21050,21050,78
|
|
20230825,110500,641969850,21000,21050,21050,21000,172
|
|
20230825,110400,638349300,21000,21000,21000,21000,25
|
|
20230825,110300,637824300,21000,21000,21000,21000,0
|
|
20230825,110200,637824300,21000,21000,21000,21000,11
|
|
20230825,110100,637593300,21050,21000,21050,21000,75
|
|
20230825,110000,636014800,21000,21000,21000,21000,150
|
|
20230825,105900,632864800,21000,21000,21000,21000,55
|
|
20230825,105800,631709800,21050,21050,21050,21050,225
|
|
20230825,105700,626973550,21050,21050,21050,21050,699
|
|
20230825,105600,612259600,21050,21050,21050,21050,18
|
|
20230825,105500,611880700,21100,21050,21100,21050,33
|
|
20230825,105400,611184450,21100,21100,21100,21100,131
|
|
20230825,105300,608420350,21100,21100,21100,21100,119
|
|
20230825,105200,605909450,21100,21100,21100,21100,16
|
|
20230825,105100,605571850,21100,21100,21150,21100,100
|
|
20230825,105000,603459050,21150,21100,21150,21100,258
|
|
20230825,104900,598012900,21100,21100,21100,21100,527
|
|
20230825,104800,586893200,21100,21100,21100,21100,0
|
|
20230825,104700,586893200,21100,21100,21100,21100,62
|
|
20230825,104600,585585000,21050,21100,21100,21050,113
|
|
20230825,104500,583206250,21050,21050,21050,21050,140
|
|
20230825,104400,580259250,21050,21100,21100,21050,274
|
|
20230825,104300,574487450,21050,21050,21050,21050,4
|
|
20230825,104200,574403250,21050,21050,21050,21050,80
|
|
20230825,104100,572719250,21050,21050,21050,21050,10
|
|
20230825,104000,572508750,21050,21000,21050,21000,188
|
|
20230825,103900,568551850,21050,21050,21050,21050,98
|
|
20230825,103800,566488950,21050,21100,21100,21050,1033
|
|
20230825,103700,544695900,21100,21150,21150,21100,446
|
|
20230825,103600,535284550,21150,21150,21150,21100,52
|
|
20230825,103500,534184800,21150,21100,21150,21100,286
|
|
20230825,103400,528135950,21150,21050,21150,21050,1320
|
|
20230825,103300,500311000,21050,21000,21050,21000,996
|
|
20230825,103200,479394800,20950,20950,20950,20900,2188
|
|
20230825,103100,433605550,20950,20950,20950,20950,0
|
|
20230825,103000,433605550,20950,20950,20950,20950,118
|
|
20230825,102900,431133450,20950,20950,20950,20950,183
|
|
20230825,102800,427299600,20900,20950,20950,20900,121
|
|
20230825,102700,424765800,20950,20950,20950,20950,395
|
|
20230825,102600,416490550,20950,20950,20950,20950,57
|
|
20230825,102500,415296400,20900,20900,20900,20900,1
|
|
20230825,102400,415275500,20900,20950,20950,20900,768
|
|
20230825,102300,399188650,20900,20900,20900,20900,638
|
|
20230825,102200,385854450,20900,20850,20900,20850,686
|
|
20230825,102100,371540950,20850,20850,20850,20850,0
|
|
20230825,102000,371540950,20850,20800,20850,20800,82
|
|
20230825,101900,369831300,20850,20850,20850,20850,75
|
|
20230825,101800,368267550,20850,20800,20850,20800,58
|
|
20230825,101700,367058850,20850,20850,20850,20850,57
|
|
20230825,101600,365870400,20850,20850,20850,20850,120
|
|
20230825,101500,363368400,20850,20850,20850,20850,0
|
|
20230825,101400,363368400,20850,20850,20850,20850,0
|
|
20230825,101300,363368400,20850,20800,20850,20800,30
|
|
20230825,101200,362743150,20800,20850,20850,20800,371
|
|
20230825,101100,355008250,20850,20850,20850,20850,1686
|
|
20230825,101000,319855150,20800,20750,20800,20750,736
|
|
20230825,100900,304564750,20700,20750,20750,20550,2696
|
|
20230825,100800,248900850,20750,20750,20750,20750,22
|
|
20230825,100700,248444350,20750,20750,20750,20750,120
|
|
20230825,100600,245954350,20700,20700,20700,20700,1
|
|
20230825,100500,245933650,20750,20750,20750,20750,4
|
|
20230825,100400,245850650,20750,20750,20750,20750,676
|
|
20230825,100300,231823650,20750,20800,20800,20750,150
|
|
20230825,100200,228711050,20750,20800,20800,20750,203
|
|
20230825,100100,224498650,20850,20850,20850,20850,18
|
|
20230825,100000,224123350,20850,20800,20850,20750,50
|
|
20230825,095900,223083350,20800,20800,20800,20800,60
|
|
20230825,095800,221835350,20800,20800,20800,20800,493
|
|
20230825,095700,211580950,20800,20800,20800,20800,2
|
|
20230825,095600,211539350,20850,20800,20850,20800,361
|
|
20230825,095500,204030500,20800,20800,20800,20800,3
|
|
20230825,095400,203968100,20800,20800,20850,20800,35
|
|
20230825,095300,203238600,20800,20800,20800,20800,456
|
|
20230825,095200,193753800,20850,20850,20850,20850,188
|
|
20230825,095100,189834000,20900,20750,20900,20750,1194
|
|
20230825,095000,164972550,20750,20750,20750,20750,101
|
|
20230825,094900,162876800,20750,20750,20750,20750,496
|
|
20230825,094800,152584800,20750,20750,20750,20750,21
|
|
20230825,094700,152149050,20750,20750,20750,20750,1
|
|
20230825,094600,152128300,20750,20750,20750,20750,1
|
|
20230825,094500,152107550,20750,20700,20750,20700,16
|
|
20230825,094400,151776300,20750,20750,20750,20750,0
|
|
20230825,094300,151776300,20750,20750,20750,20750,0
|
|
20230825,094200,151776300,20750,20750,20750,20750,1
|
|
20230825,094100,151755550,20750,20750,20750,20750,83
|
|
20230825,094000,150033300,20750,20750,20750,20750,88
|
|
20230825,093900,148207300,20800,20800,20800,20800,1
|
|
20230825,093800,148186500,20800,20750,20800,20750,103
|
|
20230825,093700,146049150,20750,20750,20750,20750,187
|
|
20230825,093600,142168900,20800,20800,20800,20800,38
|
|
20230825,093500,141378500,20800,20800,20800,20800,88
|
|
20230825,093400,139548100,20800,20800,20800,20800,5
|
|
20230825,093300,139444100,20800,20800,20800,20800,89
|
|
20230825,093200,137592900,20800,20800,20800,20800,16
|
|
20230825,093100,137260100,20800,20800,20800,20800,201
|
|
20230825,093000,133079300,20800,20800,20800,20800,108
|
|
20230825,092900,130832900,20750,20750,20750,20750,1
|
|
20230825,092800,130812150,20750,20700,20750,20700,1262
|
|
20230825,092700,104669000,20700,20700,20700,20700,92
|
|
20230825,092600,102764600,20700,20650,20700,20650,362
|
|
20230825,092500,95289100,20650,20700,20700,20650,77
|
|
20230825,092400,93697700,20700,20700,20700,20700,63
|
|
20230825,092300,92393600,20700,20700,20700,20700,25
|
|
20230825,092200,91876100,20650,20700,20700,20650,63
|
|
20230825,092100,90574350,20700,20750,20750,20700,549
|
|
20230825,092000,79207650,20700,20700,20700,20700,449
|
|
20230825,091900,69913350,20700,20700,20700,20700,658
|
|
20230825,091800,56292750,20700,20700,20700,20700,42
|
|
20230825,091700,55423350,20700,20650,20700,20650,5
|
|
20230825,091600,55320050,20650,20700,20700,20650,33
|
|
20230825,091500,54637700,20700,20750,20750,20700,126
|
|
20230825,091400,52029250,20750,20750,20750,20750,114
|
|
20230825,091300,49663750,20700,20700,20700,20700,0
|
|
20230825,091200,49663750,20700,20700,20700,20700,0
|
|
20230825,091100,49663750,20700,20700,20700,20700,36
|
|
20230825,091000,48918550,20700,20700,20700,20700,308
|
|
20230825,090900,42542950,20700,20700,20700,20700,55
|
|
20230825,090800,41404450,20700,20650,20700,20650,15
|
|
20230825,090700,41094650,20650,20700,20700,20650,211
|
|
20230825,090600,36734000,20700,20700,20700,20650,176
|
|
20230825,090500,33091700,20650,20650,20750,20650,94
|
|
20230825,090400,31150500,20650,20500,20700,20500,1055
|
|
20230825,090300,9388400,20400,20400,20400,20400,98
|
|
20230825,090200,7389200,20300,20300,20300,20300,0
|
|
20230825,090100,7389200,20300,20300,20300,20300,115
|
|
20230825,090000,5054700,20300,20300,20300,20300,249
|