578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183500,318758950,21150,21150,21150,21150,2329
|
|
20230825,183400,318758950,21150,21150,21150,21150,0
|
|
20230825,183300,318758950,21150,21150,21150,21150,0
|
|
20230825,183200,318758950,21150,21150,21150,21150,0
|
|
20230825,183100,318758950,21150,21150,21150,21150,0
|
|
20230825,183000,318758950,21150,21150,21150,21150,0
|
|
20230825,182900,318758950,21150,21150,21150,21150,0
|
|
20230825,182800,318758950,21150,21150,21150,21150,0
|
|
20230825,182700,318758950,21150,21150,21150,21150,0
|
|
20230825,182600,318758950,21150,21150,21150,21150,0
|
|
20230825,182500,318758950,21150,21150,21150,21150,0
|
|
20230825,182400,318758950,21150,21150,21150,21150,0
|
|
20230825,182300,318758950,21150,21150,21150,21150,0
|
|
20230825,182200,318758950,21150,21150,21150,21150,0
|
|
20230825,182100,318758950,21150,21150,21150,21150,0
|
|
20230825,182000,318758950,21150,21150,21150,21150,0
|
|
20230825,181900,318758950,21150,21150,21150,21150,0
|
|
20230825,181800,318758950,21150,21150,21150,21150,0
|
|
20230825,181700,318758950,21150,21150,21150,21150,0
|
|
20230825,181600,318758950,21150,21150,21150,21150,0
|
|
20230825,181500,318758950,21150,21150,21150,21150,0
|
|
20230825,181400,318758950,21150,21150,21150,21150,0
|
|
20230825,181300,318758950,21150,21150,21150,21150,0
|
|
20230825,181200,318758950,21150,21150,21150,21150,0
|
|
20230825,181100,318758950,21150,21150,21150,21150,0
|
|
20230825,181000,318758950,21150,21150,21150,21150,0
|
|
20230825,180900,318758950,21150,21150,21150,21150,0
|
|
20230825,180800,318758950,21150,21150,21150,21150,0
|
|
20230825,180700,318758950,21150,21150,21150,21150,0
|
|
20230825,180600,318758950,21150,21150,21150,21150,0
|
|
20230825,180500,318758950,21150,21150,21150,21150,2329
|
|
20230825,180400,318758950,21150,21150,21150,21150,0
|
|
20230825,180300,318758950,21150,21150,21150,21150,0
|
|
20230825,180200,318758950,21150,21150,21150,21150,0
|
|
20230825,180100,318758950,21150,21150,21150,21150,0
|
|
20230825,180000,318758950,21150,21150,21150,21150,0
|
|
20230825,175900,318758950,21150,21150,21150,21150,0
|
|
20230825,175800,318758950,21150,21150,21150,21150,0
|
|
20230825,175700,318758950,21150,21150,21150,21150,0
|
|
20230825,175600,318758950,21150,21150,21150,21150,0
|
|
20230825,175500,318758950,21150,21150,21150,21150,0
|
|
20230825,175400,318758950,21150,21150,21150,21150,0
|
|
20230825,175300,318758950,21150,21150,21150,21150,0
|
|
20230825,175200,318758950,21150,21150,21150,21150,0
|
|
20230825,175100,318758950,21150,21150,21150,21150,0
|
|
20230825,175000,318758950,21150,21150,21150,21150,0
|
|
20230825,174900,318758950,21150,21150,21150,21150,0
|
|
20230825,174800,318758950,21150,21150,21150,21150,0
|
|
20230825,174700,318758950,21150,21150,21150,21150,0
|
|
20230825,174600,318758950,21150,21150,21150,21150,0
|
|
20230825,174500,318758950,21150,21150,21150,21150,0
|
|
20230825,174400,318758950,21150,21150,21150,21150,0
|
|
20230825,174300,318758950,21150,21150,21150,21150,0
|
|
20230825,174200,318758950,21150,21150,21150,21150,0
|
|
20230825,174100,318758950,21150,21150,21150,21150,0
|
|
20230825,174000,318758950,21150,21150,21150,21150,0
|
|
20230825,173900,318758950,21150,21150,21150,21150,0
|
|
20230825,173800,318758950,21150,21150,21150,21150,0
|
|
20230825,173700,318758950,21150,21150,21150,21150,0
|
|
20230825,173600,318758950,21150,21150,21150,21150,0
|
|
20230825,173500,318758950,21150,21150,21150,21150,2329
|
|
20230825,173400,318758950,21150,21150,21150,21150,0
|
|
20230825,173300,318758950,21150,21150,21150,21150,0
|
|
20230825,173200,318758950,21150,21150,21150,21150,0
|
|
20230825,173100,318758950,21150,21150,21150,21150,0
|
|
20230825,173000,318758950,21150,21150,21150,21150,0
|
|
20230825,172900,318758950,21150,21150,21150,21150,0
|
|
20230825,172800,318758950,21150,21150,21150,21150,0
|
|
20230825,172700,318758950,21150,21150,21150,21150,0
|
|
20230825,172600,318758950,21150,21150,21150,21150,0
|
|
20230825,172500,318758950,21150,21150,21150,21150,0
|
|
20230825,172400,318758950,21150,21150,21150,21150,0
|
|
20230825,172300,318758950,21150,21150,21150,21150,0
|
|
20230825,172200,318758950,21150,21150,21150,21150,0
|
|
20230825,172100,318758950,21150,21150,21150,21150,0
|
|
20230825,172000,318758950,21150,21150,21150,21150,0
|
|
20230825,171900,318758950,21150,21150,21150,21150,0
|
|
20230825,171800,318758950,21150,21150,21150,21150,0
|
|
20230825,171700,318758950,21150,21150,21150,21150,0
|
|
20230825,171600,318758950,21150,21150,21150,21150,0
|
|
20230825,171500,318758950,21150,21150,21150,21150,0
|
|
20230825,171400,318758950,21150,21150,21150,21150,0
|
|
20230825,171300,318758950,21150,21150,21150,21150,0
|
|
20230825,171200,318758950,21150,21150,21150,21150,0
|
|
20230825,171100,318758950,21150,21150,21150,21150,0
|
|
20230825,171000,318758950,21150,21150,21150,21150,0
|
|
20230825,170900,318758950,21150,21150,21150,21150,0
|
|
20230825,170800,318758950,21150,21150,21150,21150,0
|
|
20230825,170700,318758950,21150,21150,21150,21150,0
|
|
20230825,170600,318758950,21150,21150,21150,21150,0
|
|
20230825,170500,318758950,21150,21150,21150,21150,2329
|
|
20230825,170400,318758950,21150,21150,21150,21150,0
|
|
20230825,170300,318758950,21150,21150,21150,21150,0
|
|
20230825,170200,318758950,21150,21150,21150,21150,0
|
|
20230825,170100,318758950,21150,21150,21150,21150,0
|
|
20230825,170000,318758950,21150,21150,21150,21150,0
|
|
20230825,165900,318758950,21150,21150,21150,21150,0
|
|
20230825,165800,318758950,21150,21150,21150,21150,0
|
|
20230825,165700,318758950,21150,21150,21150,21150,0
|
|
20230825,165600,318758950,21150,21150,21150,21150,0
|
|
20230825,165500,318758950,21150,21150,21150,21150,0
|
|
20230825,165400,318758950,21150,21150,21150,21150,0
|
|
20230825,165300,318758950,21150,21150,21150,21150,0
|
|
20230825,165200,318758950,21150,21150,21150,21150,0
|
|
20230825,165100,318758950,21150,21150,21150,21150,0
|
|
20230825,165000,318758950,21150,21150,21150,21150,0
|
|
20230825,164900,318758950,21150,21150,21150,21150,0
|
|
20230825,164800,318758950,21150,21150,21150,21150,0
|
|
20230825,164700,318758950,21150,21150,21150,21150,0
|
|
20230825,164600,318758950,21150,21150,21150,21150,0
|
|
20230825,164500,318758950,21150,21150,21150,21150,0
|
|
20230825,164400,318758950,21150,21150,21150,21150,0
|
|
20230825,164300,318758950,21150,21150,21150,21150,0
|
|
20230825,164200,318758950,21150,21150,21150,21150,0
|
|
20230825,164100,318758950,21150,21150,21150,21150,0
|
|
20230825,164000,318758950,21150,21150,21150,21150,0
|
|
20230825,163900,318758950,21150,21150,21150,21150,0
|
|
20230825,163800,318758950,21150,21150,21150,21150,0
|
|
20230825,163700,318758950,21150,21150,21150,21150,0
|
|
20230825,163600,318758950,21150,21150,21150,21150,0
|
|
20230825,163500,318758950,21150,21150,21150,21150,2329
|
|
20230825,163400,318758950,21150,21150,21150,21150,0
|
|
20230825,163300,318758950,21150,21150,21150,21150,0
|
|
20230825,163200,318758950,21150,21150,21150,21150,0
|
|
20230825,163100,318758950,21150,21150,21150,21150,0
|
|
20230825,163000,318758950,21150,21150,21150,21150,0
|
|
20230825,162900,318758950,21150,21150,21150,21150,0
|
|
20230825,162800,318758950,21150,21150,21150,21150,0
|
|
20230825,162700,318758950,21150,21150,21150,21150,0
|
|
20230825,162600,318758950,21150,21150,21150,21150,0
|
|
20230825,162500,318758950,21150,21150,21150,21150,0
|
|
20230825,162400,318758950,21150,21150,21150,21150,0
|
|
20230825,162300,318758950,21150,21150,21150,21150,0
|
|
20230825,162200,318758950,21150,21150,21150,21150,0
|
|
20230825,162100,318758950,21150,21150,21150,21150,0
|
|
20230825,162000,318758950,21150,21150,21150,21150,0
|
|
20230825,161900,318758950,21150,21150,21150,21150,0
|
|
20230825,161800,318758950,21150,21150,21150,21150,0
|
|
20230825,161700,318758950,21150,21150,21150,21150,0
|
|
20230825,161600,318758950,21150,21150,21150,21150,0
|
|
20230825,161500,318758950,21150,21150,21150,21150,0
|
|
20230825,161400,318758950,21150,21150,21150,21150,0
|
|
20230825,161300,318758950,21150,21150,21150,21150,0
|
|
20230825,161200,318758950,21150,21150,21150,21150,0
|
|
20230825,161100,318758950,21150,21150,21150,21150,0
|
|
20230825,161000,318758950,21150,21150,21150,21150,0
|
|
20230825,160900,318758950,21150,21150,21150,21150,0
|
|
20230825,160800,318758950,21150,21150,21150,21150,0
|
|
20230825,160700,318758950,21150,21150,21150,21150,0
|
|
20230825,160600,318758950,21150,21150,21150,21150,0
|
|
20230825,160500,318758950,21150,21150,21150,21150,2329
|
|
20230825,160400,318758950,21150,21150,21150,21150,0
|
|
20230825,160300,318758950,21150,21150,21150,21150,0
|
|
20230825,160200,318758950,21150,21150,21150,21150,0
|
|
20230825,160100,318758950,21150,21150,21150,21150,0
|
|
20230825,160000,318758950,21150,21150,21150,21150,0
|
|
20230825,155900,318758950,21150,21150,21150,21150,0
|
|
20230825,155800,318758950,21150,21150,21150,21150,0
|
|
20230825,155700,318758950,21150,21150,21150,21150,0
|
|
20230825,155600,318758950,21150,21150,21150,21150,0
|
|
20230825,155500,318758950,21150,21150,21150,21150,0
|
|
20230825,155400,318758950,21150,21150,21150,21150,0
|
|
20230825,155300,318758950,21150,21150,21150,21150,0
|
|
20230825,155200,318758950,21150,21150,21150,21150,0
|
|
20230825,155100,318758950,21150,21150,21150,21150,0
|
|
20230825,155000,318758950,21150,21150,21150,21150,0
|
|
20230825,154900,318758950,21150,21150,21150,21150,0
|
|
20230825,154800,318758950,21150,21150,21150,21150,0
|
|
20230825,154700,318758950,21150,21150,21150,21150,0
|
|
20230825,154600,318758950,21150,21150,21150,21150,0
|
|
20230825,154500,318758950,21150,21150,21150,21150,0
|
|
20230825,154400,318758950,21150,21150,21150,21150,0
|
|
20230825,154300,318758950,21150,21150,21150,21150,0
|
|
20230825,154200,318758950,21150,21150,21150,21150,0
|
|
20230825,154100,318758950,21150,21150,21150,21150,0
|
|
20230825,154000,318758950,21150,21150,21150,21150,0
|
|
20230825,153900,318758950,21150,21150,21150,21150,0
|
|
20230825,153800,318758950,21150,21150,21150,21150,0
|
|
20230825,153700,318758950,21150,21150,21150,21150,0
|
|
20230825,153600,318758950,21150,21150,21150,21150,0
|
|
20230825,153500,318758950,21150,21150,21150,21150,2329
|
|
20230825,153400,318758950,21150,21150,21150,21150,0
|
|
20230825,153300,318758950,21150,21150,21150,21150,0
|
|
20230825,153200,318758950,21150,21150,21150,21150,0
|
|
20230825,153100,318758950,21150,21150,21150,21150,0
|
|
20230825,153000,318758950,21150,21150,21150,21150,2329
|
|
20230825,152900,269500600,21050,21050,21050,21050,0
|
|
20230825,152800,269500600,21050,21050,21050,21050,0
|
|
20230825,152700,269500600,21050,21050,21050,21050,0
|
|
20230825,152600,269500600,21050,21050,21050,21050,0
|
|
20230825,152500,269500600,21050,21050,21050,21050,0
|
|
20230825,152400,269500600,21050,21050,21050,21050,0
|
|
20230825,152300,269500600,21050,21050,21050,21050,0
|
|
20230825,152200,269500600,21050,21050,21050,21050,0
|
|
20230825,152100,269500600,21050,21050,21050,21050,0
|
|
20230825,152000,269500600,21050,21050,21050,21050,0
|
|
20230825,151900,269500600,21050,21000,21050,21000,1804
|
|
20230825,151800,231547300,21050,20900,21050,20900,3000
|
|
20230825,151700,168572300,20800,20850,20850,20800,550
|
|
20230825,151600,157107300,20850,20850,20850,20850,11
|
|
20230825,151500,156877950,20850,20800,20850,20800,25
|
|
20230825,151400,156356950,20850,20850,20850,20800,15
|
|
20230825,151300,156044400,20800,20800,20800,20800,14
|
|
20230825,151200,155753200,20800,20800,20800,20800,5
|
|
20230825,151100,155649200,20800,20800,20800,20800,10
|
|
20230825,151000,155441200,20800,20800,20850,20800,6
|
|
20230825,150900,155316350,20800,20800,20800,20800,10
|
|
20230825,150800,155108350,20800,20800,20800,20800,9
|
|
20230825,150700,154921150,20800,20800,20800,20800,5
|
|
20230825,150600,154817150,20800,20800,20800,20800,19
|
|
20230825,150500,154421950,20800,20800,20800,20800,5
|
|
20230825,150400,154317950,20800,20800,20800,20800,10
|
|
20230825,150300,154109950,20800,20800,20800,20800,47
|
|
20230825,150200,153132350,20750,20750,20800,20750,17
|
|
20230825,150100,152779250,20750,20800,20800,20750,270
|
|
20230825,150000,147176600,20750,20850,20850,20750,7
|
|
20230825,145900,147031150,20750,20800,20800,20750,254
|
|
20230825,145800,141748200,20800,20750,20800,20750,24
|
|
20230825,145700,141249200,20750,20750,20750,20750,10
|
|
20230825,145600,141041700,20750,20750,20750,20750,5
|
|
20230825,145500,140937950,20750,20750,20750,20750,9
|
|
20230825,145400,140751200,20750,20750,20750,20750,9
|
|
20230825,145300,140564450,20750,20750,20750,20750,5
|
|
20230825,145200,140460700,20750,20750,20750,20750,10
|
|
20230825,145100,140253200,20750,20750,20750,20750,4
|
|
20230825,145000,140170200,20800,20750,20800,20750,30
|
|
20230825,144900,139546700,20750,20750,20750,20750,207
|
|
20230825,144800,135251450,20750,20850,20850,20750,10
|
|
20230825,144700,135043850,20750,20750,20750,20750,10
|
|
20230825,144600,134836350,20750,20750,20750,20750,4
|
|
20230825,144500,134753350,20750,20800,20800,20750,11
|
|
20230825,144400,134525050,20800,20800,20800,20750,225
|
|
20230825,144300,129845300,20750,20750,20750,20750,9
|
|
20230825,144200,129658550,20800,20800,20800,20800,106
|
|
20230825,144100,127453750,20800,20800,20850,20800,112
|
|
20230825,144000,125121650,20800,20750,20800,20750,203
|
|
20230825,143900,120899750,20750,20750,20750,20750,4
|
|
20230825,143800,120816750,20750,20750,20750,20750,10
|
|
20230825,143700,120609250,20750,20750,20750,20750,5
|
|
20230825,143600,120505500,20750,20750,20750,20750,9
|
|
20230825,143500,120318750,20800,20750,20800,20750,15
|
|
20230825,143400,120007000,20750,20750,20750,20750,9
|
|
20230825,143300,119820250,20750,20750,20750,20750,10
|
|
20230825,143200,119612750,20800,20750,20800,20750,6
|
|
20230825,143100,119488200,20750,20750,20750,20750,9
|
|
20230825,143000,119301450,20750,20750,20750,20750,5
|
|
20230825,142900,119197700,20750,20750,20750,20750,9
|
|
20230825,142800,119010950,20750,20750,20750,20750,5
|
|
20230825,142700,118907200,20750,20750,20750,20750,9
|
|
20230825,142600,118720450,20750,20750,20750,20750,10
|
|
20230825,142500,118512950,20750,20750,20750,20750,5
|
|
20230825,142400,118409200,20800,20750,20800,20750,10
|
|
20230825,142300,118201650,20750,20750,20750,20750,5
|
|
20230825,142200,118097900,20750,20750,20750,20750,9
|
|
20230825,142100,117911150,20750,20750,20750,20750,5
|
|
20230825,142000,117807400,20750,20750,20750,20750,10
|
|
20230825,141900,117599900,20750,20750,20750,20750,9
|
|
20230825,141800,117413150,20750,20750,20750,20750,5
|
|
20230825,141700,117309400,20750,20750,20750,20750,9
|
|
20230825,141600,117122650,20750,20750,20750,20750,5
|
|
20230825,141500,117018900,20750,20750,20750,20750,9
|
|
20230825,141400,116832150,20750,20750,20750,20750,5
|
|
20230825,141300,116728400,20750,20750,20750,20750,10
|
|
20230825,141200,116520900,20750,20750,20750,20750,9
|
|
20230825,141100,116334150,20750,20750,20750,20750,5
|
|
20230825,141000,116230400,20750,20750,20750,20750,9
|
|
20230825,140900,116043650,20750,20750,20750,20750,5
|
|
20230825,140800,115939900,20750,20750,20750,20750,10
|
|
20230825,140700,115732400,20750,20750,20750,20750,4
|
|
20230825,140600,115649400,20750,20750,20750,20750,10
|
|
20230825,140500,115441900,20750,20750,20750,20750,9
|
|
20230825,140400,115255150,20750,20750,20750,20750,5
|
|
20230825,140300,115151400,20750,20750,20750,20750,9
|
|
20230825,140200,114964650,20750,20750,20750,20750,5
|
|
20230825,140100,114860900,20750,20750,20750,20750,10
|
|
20230825,140000,114653400,20750,20750,20800,20750,113
|
|
20230825,135900,112308450,20750,20750,20750,20750,5
|
|
20230825,135800,112204700,20750,20750,20750,20750,9
|
|
20230825,135700,112017950,20750,20750,20750,20750,5
|
|
20230825,135600,111914200,20750,20750,20800,20750,11
|
|
20230825,135500,111685900,20750,20750,20750,20750,4
|
|
20230825,135400,111602900,20750,20750,20750,20750,10
|
|
20230825,135300,111395400,20750,20750,20750,20750,9
|
|
20230825,135200,111208650,20750,20750,20750,20750,5
|
|
20230825,135100,111104900,20750,20750,20750,20750,9
|
|
20230825,135000,110918150,20750,20750,20750,20750,5
|
|
20230825,134900,110814400,20750,20800,20800,20750,12
|
|
20230825,134800,110565300,20750,20750,20750,20750,4
|
|
20230825,134700,110482300,20750,20750,20750,20750,10
|
|
20230825,134600,110274800,20750,20750,20750,20750,9
|
|
20230825,134500,110088050,20750,20750,20750,20750,5
|
|
20230825,134400,109984300,20750,20750,20800,20750,11
|
|
20230825,134300,109756000,20750,20750,20750,20750,4
|
|
20230825,134200,109673000,20750,20750,20750,20750,10
|
|
20230825,134100,109465500,20750,20750,20750,20750,5
|
|
20230825,134000,109361750,20750,20750,20750,20750,316
|
|
20230825,133900,102804750,20750,20750,20750,20750,9
|
|
20230825,133800,102618000,20750,20750,20750,20750,5
|
|
20230825,133700,102514250,20750,20800,20800,20750,12
|
|
20230825,133600,102264900,20800,20800,20800,20800,44
|
|
20230825,133500,101349700,20800,20900,20900,20800,11
|
|
20230825,133400,101120800,20800,20800,20800,20800,5
|
|
20230825,133300,101016800,20800,20800,20800,20800,9
|
|
20230825,133200,100829600,20800,20800,20800,20800,10
|
|
20230825,133100,100621600,20800,20800,20800,20800,4
|
|
20230825,133000,100538400,20800,20800,20800,20800,10
|
|
20230825,132900,100330400,20800,20800,20800,20800,5
|
|
20230825,132800,100226400,20800,20800,20800,20800,9
|
|
20230825,132700,100039200,20900,20800,20900,20800,15
|
|
20230825,132600,99726200,20800,20800,20800,20800,9
|
|
20230825,132500,99539000,20800,20800,20800,20800,10
|
|
20230825,132400,99331000,20800,20800,20800,20800,4
|
|
20230825,132300,99247800,20800,20800,20900,20800,11
|
|
20230825,132200,99018900,20800,20800,20800,20800,5
|
|
20230825,132100,98914900,20800,20800,20800,20800,9
|
|
20230825,132000,98727700,20800,20800,20800,20800,5
|
|
20230825,131900,98623700,20800,20800,20800,20800,9
|
|
20230825,131800,98436500,20800,20800,20800,20800,15
|
|
20230825,131700,98124500,20800,20800,20800,20800,5
|
|
20230825,131600,98020500,20800,20800,20800,20800,9
|
|
20230825,131500,97833300,20800,20800,20800,20800,5
|
|
20230825,131400,97729300,20800,20800,20800,20800,9
|
|
20230825,131300,97542100,20800,20800,20800,20800,5
|
|
20230825,131200,97438100,20800,20800,20800,20800,9
|
|
20230825,131100,97250900,20800,20800,20800,20800,10
|
|
20230825,131000,97042900,20800,20800,20800,20800,5
|
|
20230825,130900,96938900,20800,20800,20800,20800,9
|
|
20230825,130800,96751700,20800,20800,20800,20800,5
|
|
20230825,130700,96647700,20900,20900,20900,20900,0
|
|
20230825,130600,96647700,20900,20900,20900,20900,0
|
|
20230825,130500,96647700,20900,20900,20900,20900,0
|
|
20230825,130400,96647700,20900,20900,20900,20900,0
|
|
20230825,130300,96647700,20900,20900,20900,20900,0
|
|
20230825,130200,96647700,20900,20900,20900,20900,0
|
|
20230825,130100,96647700,20900,20900,20900,20900,0
|
|
20230825,130000,96647700,20900,20900,20900,20900,0
|
|
20230825,125900,96647700,20900,20900,20900,20900,0
|
|
20230825,125800,96647700,20900,20900,20900,20900,0
|
|
20230825,125700,96647700,20900,20900,20900,20900,0
|
|
20230825,125600,96647700,20900,20900,20900,20900,0
|
|
20230825,125500,96647700,20900,20900,20900,20900,0
|
|
20230825,125400,96647700,20900,20900,20900,20900,0
|
|
20230825,125300,96647700,20900,20900,20900,20900,0
|
|
20230825,125200,96647700,20900,20850,20900,20850,142
|
|
20230825,125100,93685850,20850,20850,20850,20850,0
|
|
20230825,125000,93685850,20850,20850,20850,20850,0
|
|
20230825,124900,93685850,20850,20850,20850,20850,0
|
|
20230825,124800,93685850,20850,20850,20850,20850,0
|
|
20230825,124700,93685850,20850,20850,20850,20850,0
|
|
20230825,124600,93685850,20850,20850,20850,20850,0
|
|
20230825,124500,93685850,20850,20850,20850,20850,0
|
|
20230825,124400,93685850,20850,20850,20850,20850,0
|
|
20230825,124300,93685850,20850,20850,20850,20850,0
|
|
20230825,124200,93685850,20850,20850,20850,20850,10
|
|
20230825,124100,93477350,20800,20800,20800,20800,0
|
|
20230825,124000,93477350,20800,20800,20800,20800,34
|
|
20230825,123900,92770150,20850,20850,20850,20850,0
|
|
20230825,123800,92770150,20850,20850,20850,20850,0
|
|
20230825,123700,92770150,20850,20850,20850,20850,0
|
|
20230825,123600,92770150,20850,20850,20850,20800,14
|
|
20230825,123500,92478350,20800,20800,20800,20800,260
|
|
20230825,123400,87070350,20750,20800,20800,20750,562
|
|
20230825,123300,75389250,20800,20800,20800,20800,6
|
|
20230825,123200,75264450,20900,20900,20900,20900,0
|
|
20230825,123100,75264450,20900,20900,20900,20900,0
|
|
20230825,123000,75264450,20900,20900,20900,20900,0
|
|
20230825,122900,75264450,20900,20900,20900,20900,0
|
|
20230825,122800,75264450,20900,20900,20900,20900,0
|
|
20230825,122700,75264450,20900,20900,20900,20900,0
|
|
20230825,122600,75264450,20900,20900,20900,20900,0
|
|
20230825,122500,75264450,20900,20900,20900,20900,0
|
|
20230825,122400,75264450,20900,20900,20900,20900,1
|
|
20230825,122300,75243550,20850,20850,20850,20850,0
|
|
20230825,122200,75243550,20850,20850,20850,20850,0
|
|
20230825,122100,75243550,20850,20850,20850,20850,0
|
|
20230825,122000,75243550,20850,20850,20850,20850,0
|
|
20230825,121900,75243550,20850,20850,20850,20850,0
|
|
20230825,121800,75243550,20850,20850,20850,20850,0
|
|
20230825,121700,75243550,20850,20850,20850,20850,0
|
|
20230825,121600,75243550,20850,20850,20850,20850,310
|
|
20230825,121500,68780050,20850,20850,20850,20850,19
|
|
20230825,121400,68383900,20850,20850,20850,20850,0
|
|
20230825,121300,68383900,20850,20850,20850,20850,0
|
|
20230825,121200,68383900,20850,20850,20850,20850,0
|
|
20230825,121100,68383900,20850,20850,20850,20850,0
|
|
20230825,121000,68383900,20850,20850,20850,20850,0
|
|
20230825,120900,68383900,20850,20850,20850,20850,1
|
|
20230825,120800,68363050,20850,20850,20850,20850,0
|
|
20230825,120700,68363050,20850,20850,20850,20850,0
|
|
20230825,120600,68363050,20850,20850,20850,20850,2
|
|
20230825,120500,68321350,20850,20850,20850,20850,0
|
|
20230825,120400,68321350,20850,20850,20850,20850,0
|
|
20230825,120300,68321350,20850,20850,20850,20850,0
|
|
20230825,120200,68321350,20850,20850,20850,20850,0
|
|
20230825,120100,68321350,20850,20850,20850,20850,0
|
|
20230825,120000,68321350,20850,20850,20850,20850,0
|
|
20230825,115900,68321350,20850,20850,20850,20850,0
|
|
20230825,115800,68321350,20850,20850,20850,20850,0
|
|
20230825,115700,68321350,20850,20850,20850,20850,0
|
|
20230825,115600,68321350,20850,20850,20850,20850,0
|
|
20230825,115500,68321350,20850,20850,20850,20850,1
|
|
20230825,115400,68300500,20900,20900,20900,20900,0
|
|
20230825,115300,68300500,20900,20900,20900,20900,0
|
|
20230825,115200,68300500,20900,20900,20900,20900,0
|
|
20230825,115100,68300500,20900,20900,20900,20900,0
|
|
20230825,115000,68300500,20900,20900,20900,20900,50
|
|
20230825,114900,67255500,20900,20900,20900,20900,2
|
|
20230825,114800,67213700,20900,20900,20900,20900,0
|
|
20230825,114700,67213700,20900,20900,20900,20900,0
|
|
20230825,114600,67213700,20900,20900,20900,20900,1
|
|
20230825,114500,67192800,20900,20900,20900,20900,0
|
|
20230825,114400,67192800,20900,20900,20900,20900,0
|
|
20230825,114300,67192800,20900,20900,20900,20900,0
|
|
20230825,114200,67192800,20900,20900,20900,20900,0
|
|
20230825,114100,67192800,20900,20900,20900,20900,0
|
|
20230825,114000,67192800,20900,20900,20900,20900,0
|
|
20230825,113900,67192800,20900,20900,20900,20900,1
|
|
20230825,113800,67171900,20850,20850,20850,20850,0
|
|
20230825,113700,67171900,20850,20850,20850,20850,62
|
|
20230825,113600,65879200,20900,20900,20900,20900,0
|
|
20230825,113500,65879200,20900,20850,20900,20850,31
|
|
20230825,113400,65232800,20900,20900,20900,20900,0
|
|
20230825,113300,65232800,20900,20900,20900,20900,0
|
|
20230825,113200,65232800,20900,20900,20900,20900,0
|
|
20230825,113100,65232800,20900,20900,20900,20900,0
|
|
20230825,113000,65232800,20900,20900,20900,20900,0
|
|
20230825,112900,65232800,20900,20900,20900,20900,0
|
|
20230825,112800,65232800,20900,20900,20900,20900,20
|
|
20230825,112700,64814800,20900,20900,20900,20900,0
|
|
20230825,112600,64814800,20900,20900,20900,20900,20
|
|
20230825,112500,64396800,20900,20900,20900,20900,0
|
|
20230825,112400,64396800,20900,20900,20900,20900,0
|
|
20230825,112300,64396800,20900,20900,20900,20900,3
|
|
20230825,112200,64334100,20900,20900,20900,20900,0
|
|
20230825,112100,64334100,20900,20900,20900,20900,0
|
|
20230825,112000,64334100,20900,20900,20900,20900,0
|
|
20230825,111900,64334100,20900,20900,20900,20900,0
|
|
20230825,111800,64334100,20900,20900,20900,20900,0
|
|
20230825,111700,64334100,20900,20900,20900,20900,0
|
|
20230825,111600,64334100,20900,20900,20900,20900,1
|
|
20230825,111500,64313200,20900,20900,20900,20900,0
|
|
20230825,111400,64313200,20900,20900,20900,20900,0
|
|
20230825,111300,64313200,20900,20900,20900,20900,0
|
|
20230825,111200,64313200,20900,20900,20900,20900,1
|
|
20230825,111100,64292300,20900,20900,20900,20900,1
|
|
20230825,111000,64271400,20850,20850,20850,20850,0
|
|
20230825,110900,64271400,20850,20850,20850,20850,0
|
|
20230825,110800,64271400,20850,20850,20850,20850,0
|
|
20230825,110700,64271400,20850,20850,20850,20850,0
|
|
20230825,110600,64271400,20850,20850,20850,20850,0
|
|
20230825,110500,64271400,20850,20850,20850,20850,0
|
|
20230825,110400,64271400,20850,20850,20850,20850,2
|
|
20230825,110300,64229700,20850,20850,20850,20850,0
|
|
20230825,110200,64229700,20850,20850,20850,20850,0
|
|
20230825,110100,64229700,20850,20850,20850,20850,0
|
|
20230825,110000,64229700,20850,20850,20850,20850,0
|
|
20230825,105900,64229700,20850,20850,20850,20850,0
|
|
20230825,105800,64229700,20850,20850,20850,20850,72
|
|
20230825,105700,62728500,20850,20850,20850,20850,50
|
|
20230825,105600,61686000,20850,20850,20850,20850,0
|
|
20230825,105500,61686000,20850,20850,20850,20850,6
|
|
20230825,105400,61560900,20850,20850,20850,20850,0
|
|
20230825,105300,61560900,20850,20850,20850,20850,0
|
|
20230825,105200,61560900,20850,20850,20850,20850,380
|
|
20230825,105100,53637900,20900,20900,20900,20900,0
|
|
20230825,105000,53637900,20900,20900,20900,20900,0
|
|
20230825,104900,53637900,20900,20900,20900,20900,1
|
|
20230825,104800,53617000,20850,20850,20850,20850,0
|
|
20230825,104700,53617000,20850,20850,20850,20850,0
|
|
20230825,104600,53617000,20850,20850,20850,20850,0
|
|
20230825,104500,53617000,20850,20850,20850,20850,0
|
|
20230825,104400,53617000,20850,20850,20850,20850,264
|
|
20230825,104300,48112600,20900,20900,20900,20900,0
|
|
20230825,104200,48112600,20900,20900,20900,20900,0
|
|
20230825,104100,48112600,20900,20900,20900,20900,0
|
|
20230825,104000,48112600,20900,20900,20900,20900,0
|
|
20230825,103900,48112600,20900,20900,20900,20900,0
|
|
20230825,103800,48112600,20900,20900,20900,20900,0
|
|
20230825,103700,48112600,20900,20900,20900,20900,0
|
|
20230825,103600,48112600,20900,20900,20900,20900,0
|
|
20230825,103500,48112600,20900,20900,20900,20900,0
|
|
20230825,103400,48112600,20900,20900,20900,20900,0
|
|
20230825,103300,48112600,20900,20900,20900,20900,0
|
|
20230825,103200,48112600,20900,20900,20900,20900,0
|
|
20230825,103100,48112600,20900,20900,20900,20900,0
|
|
20230825,103000,48112600,20900,20900,20900,20900,0
|
|
20230825,102900,48112600,20900,20900,20900,20900,0
|
|
20230825,102800,48112600,20900,20900,20900,20900,0
|
|
20230825,102700,48112600,20900,20900,20900,20900,10
|
|
20230825,102600,47903600,20850,20850,20850,20850,12
|
|
20230825,102500,47653400,20850,20850,20850,20850,0
|
|
20230825,102400,47653400,20850,20850,20850,20850,10
|
|
20230825,102300,47444900,20800,20800,20800,20800,0
|
|
20230825,102200,47444900,20800,20800,20800,20800,0
|
|
20230825,102100,47444900,20800,20800,20800,20800,0
|
|
20230825,102000,47444900,20800,20800,20800,20800,0
|
|
20230825,101900,47444900,20800,20800,20800,20800,0
|
|
20230825,101800,47444900,20800,20800,20800,20800,0
|
|
20230825,101700,47444900,20800,20800,20800,20800,0
|
|
20230825,101600,47444900,20800,20800,20800,20800,200
|
|
20230825,101500,43284900,20900,20900,20900,20900,0
|
|
20230825,101400,43284900,20900,20900,20900,20900,0
|
|
20230825,101300,43284900,20900,20850,20900,20850,101
|
|
20230825,101200,41179000,20900,20900,20900,20900,0
|
|
20230825,101100,41179000,20900,20900,20900,20900,0
|
|
20230825,101000,41179000,20900,20900,20900,20900,0
|
|
20230825,100900,41179000,20900,20900,20900,20900,0
|
|
20230825,100800,41179000,20900,20900,20900,20900,33
|
|
20230825,100700,40489300,20900,20900,20900,20900,0
|
|
20230825,100600,40489300,20900,20900,20900,20900,0
|
|
20230825,100500,40489300,20900,20900,20900,20900,0
|
|
20230825,100400,40489300,20900,20900,20900,20900,0
|
|
20230825,100300,40489300,20900,20900,20900,20900,0
|
|
20230825,100200,40489300,20900,20900,20900,20900,0
|
|
20230825,100100,40489300,20900,20900,20900,20900,0
|
|
20230825,100000,40489300,20900,20900,20900,20900,1
|
|
20230825,095900,40468400,20900,20900,20900,20900,0
|
|
20230825,095800,40468400,20900,20900,20900,20900,0
|
|
20230825,095700,40468400,20900,20900,20900,20900,1
|
|
20230825,095600,40447500,20800,20800,20800,20800,0
|
|
20230825,095500,40447500,20800,20800,20800,20800,0
|
|
20230825,095400,40447500,20800,20800,20800,20800,23
|
|
20230825,095300,39969100,20800,20800,20800,20800,40
|
|
20230825,095200,39137100,20800,20800,20800,20800,0
|
|
20230825,095100,39137100,20800,20800,20800,20800,0
|
|
20230825,095000,39137100,20800,20900,20900,20800,61
|
|
20230825,094900,37868200,20800,20800,20800,20800,9
|
|
20230825,094800,37681000,20900,20900,20900,20900,0
|
|
20230825,094700,37681000,20900,20900,20900,20900,0
|
|
20230825,094600,37681000,20900,20900,20900,20900,1
|
|
20230825,094500,37660100,20800,20800,20800,20800,9
|
|
20230825,094400,37472900,20800,20800,20800,20800,76
|
|
20230825,094300,35892100,20900,20900,20900,20900,0
|
|
20230825,094200,35892100,20900,20900,20900,20900,0
|
|
20230825,094100,35892100,20900,20900,20900,20900,1
|
|
20230825,094000,35871200,20850,20800,20850,20800,262
|
|
20230825,093900,30410550,20800,20800,20800,20800,113
|
|
20230825,093800,28060150,20800,20750,20800,20750,177
|
|
20230825,093700,24386400,20800,20800,20800,20800,0
|
|
20230825,093600,24386400,20800,20800,20800,20800,0
|
|
20230825,093500,24386400,20800,20950,20950,20800,68
|
|
20230825,093400,22971850,20850,20800,20850,20800,101
|
|
20230825,093300,20871000,20850,20850,20850,20850,47
|
|
20230825,093200,19891050,20850,20850,20850,20850,0
|
|
20230825,093100,19891050,20850,20850,20850,20850,0
|
|
20230825,093000,19891050,20850,20800,20850,20800,112
|
|
20230825,092900,17560850,20800,20800,20850,20800,295
|
|
20230825,092800,11424800,20850,20850,20850,20850,5
|
|
20230825,092700,11320550,20850,20850,20850,20850,0
|
|
20230825,092600,11320550,20850,20850,20850,20850,10
|
|
20230825,092500,11112050,20850,20850,20850,20850,1
|
|
20230825,092400,11091200,20850,20850,20850,20850,0
|
|
20230825,092300,11091200,20850,20850,20850,20850,0
|
|
20230825,092200,11091200,20850,20850,20850,20850,206
|
|
20230825,092100,6796100,20900,20900,20900,20900,20
|
|
20230825,092000,6378100,20900,20900,20900,20900,0
|
|
20230825,091900,6378100,20900,20900,20900,20900,0
|
|
20230825,091800,6378100,20900,20900,20900,20900,0
|
|
20230825,091700,6378100,20900,20900,20900,20900,0
|
|
20230825,091600,6378100,20900,20900,20900,20900,20
|
|
20230825,091500,5960100,20900,20900,20900,20900,1
|
|
20230825,091400,5939200,20950,20950,20950,20950,0
|
|
20230825,091300,5939200,20950,20950,20950,20950,10
|
|
20230825,091200,5729700,20950,20950,20950,20950,0
|
|
20230825,091100,5729700,20950,20950,20950,20950,0
|
|
20230825,091000,5729700,20950,20900,20950,20900,102
|
|
20230825,090900,3597850,20900,20900,20900,20900,10
|
|
20230825,090800,3388850,20900,20900,20900,20900,0
|
|
20230825,090700,3388850,20900,20900,20900,20900,0
|
|
20230825,090600,3388850,20900,20900,20900,20900,1
|
|
20230825,090500,3367950,20900,20900,20900,20900,68
|
|
20230825,090400,1946750,20900,20900,20900,20900,0
|
|
20230825,090300,1946750,20900,21000,21000,20900,24
|
|
20230825,090200,1445050,20900,21050,21050,20900,31
|
|
20230825,090100,797000,20900,20900,20900,20900,0
|
|
20230825,090000,797000,20900,21100,21100,20900,38
|