615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191200,23810719500,24300,24300,24300,24300,15706
|
|
20230825,191100,23810719500,24300,24300,24300,24300,0
|
|
20230825,191000,23810719500,24300,24300,24300,24300,0
|
|
20230825,190900,23810719500,24300,24300,24300,24300,0
|
|
20230825,190800,23810719500,24300,24300,24300,24300,0
|
|
20230825,190700,23810719500,24300,24300,24300,24300,0
|
|
20230825,190600,23810719500,24300,24300,24300,24300,0
|
|
20230825,190500,23810719500,24300,24300,24300,24300,0
|
|
20230825,190400,23810719500,24300,24300,24300,24300,0
|
|
20230825,190300,23810719500,24300,24300,24300,24300,0
|
|
20230825,190200,23810719500,24300,24300,24300,24300,0
|
|
20230825,190100,23810719500,24300,24300,24300,24300,0
|
|
20230825,190000,23810719500,24300,24300,24300,24300,0
|
|
20230825,185900,23810719500,24300,24300,24300,24300,0
|
|
20230825,185800,23810719500,24300,24300,24300,24300,0
|
|
20230825,185700,23810719500,24300,24300,24300,24300,0
|
|
20230825,185600,23810719500,24300,24300,24300,24300,0
|
|
20230825,185500,23810719500,24300,24300,24300,24300,0
|
|
20230825,185400,23810719500,24300,24300,24300,24300,0
|
|
20230825,185300,23810719500,24300,24300,24300,24300,0
|
|
20230825,185200,23810719500,24300,24300,24300,24300,0
|
|
20230825,185100,23810719500,24300,24300,24300,24300,0
|
|
20230825,185000,23810719500,24300,24300,24300,24300,0
|
|
20230825,184900,23810719500,24300,24300,24300,24300,0
|
|
20230825,184800,23810719500,24300,24300,24300,24300,0
|
|
20230825,184700,23810719500,24300,24300,24300,24300,0
|
|
20230825,184600,23810719500,24300,24300,24300,24300,0
|
|
20230825,184500,23810719500,24300,24300,24300,24300,0
|
|
20230825,184400,23810719500,24300,24300,24300,24300,0
|
|
20230825,184300,23810719500,24300,24300,24300,24300,0
|
|
20230825,184200,23810719500,24300,24300,24300,24300,15706
|
|
20230825,184100,23810719500,24300,24300,24300,24300,0
|
|
20230825,184000,23810719500,24300,24300,24300,24300,0
|
|
20230825,183900,23810719500,24300,24300,24300,24300,0
|
|
20230825,183800,23810719500,24300,24300,24300,24300,0
|
|
20230825,183700,23810719500,24300,24300,24300,24300,0
|
|
20230825,183600,23810719500,24300,24300,24300,24300,0
|
|
20230825,183500,23810719500,24300,24300,24300,24300,0
|
|
20230825,183400,23810719500,24300,24300,24300,24300,0
|
|
20230825,183300,23810719500,24300,24300,24300,24300,0
|
|
20230825,183200,23810719500,24300,24300,24300,24300,0
|
|
20230825,183100,23810719500,24300,24300,24300,24300,0
|
|
20230825,183000,23810719500,24300,24300,24300,24300,0
|
|
20230825,182900,23810719500,24300,24300,24300,24300,0
|
|
20230825,182800,23810719500,24300,24300,24300,24300,0
|
|
20230825,182700,23810719500,24300,24300,24300,24300,0
|
|
20230825,182600,23810719500,24300,24300,24300,24300,0
|
|
20230825,182500,23810719500,24300,24300,24300,24300,0
|
|
20230825,182400,23810719500,24300,24300,24300,24300,0
|
|
20230825,182300,23810719500,24300,24300,24300,24300,0
|
|
20230825,182200,23810719500,24300,24300,24300,24300,0
|
|
20230825,182100,23810719500,24300,24300,24300,24300,0
|
|
20230825,182000,23810719500,24300,24300,24300,24300,0
|
|
20230825,181900,23810719500,24300,24300,24300,24300,0
|
|
20230825,181800,23810719500,24300,24300,24300,24300,0
|
|
20230825,181700,23810719500,24300,24300,24300,24300,0
|
|
20230825,181600,23810719500,24300,24300,24300,24300,0
|
|
20230825,181500,23810719500,24300,24300,24300,24300,0
|
|
20230825,181400,23810719500,24300,24300,24300,24300,0
|
|
20230825,181300,23810719500,24300,24300,24300,24300,0
|
|
20230825,181200,23810719500,24300,24300,24300,24300,15706
|
|
20230825,181100,23810719500,24300,24300,24300,24300,0
|
|
20230825,181000,23810719500,24300,24300,24300,24300,0
|
|
20230825,180900,23810719500,24300,24300,24300,24300,0
|
|
20230825,180800,23810719500,24300,24300,24300,24300,0
|
|
20230825,180700,23810719500,24300,24300,24300,24300,0
|
|
20230825,180600,23810719500,24300,24300,24300,24300,0
|
|
20230825,180500,23810719500,24300,24300,24300,24300,0
|
|
20230825,180400,23810719500,24300,24300,24300,24300,0
|
|
20230825,180300,23810719500,24300,24300,24300,24300,0
|
|
20230825,180200,23810719500,24300,24300,24300,24300,0
|
|
20230825,180100,23810719500,24300,24300,24300,24300,0
|
|
20230825,180000,23810719500,24300,24300,24300,24300,0
|
|
20230825,175900,23810719500,24300,24300,24300,24300,0
|
|
20230825,175800,23810719500,24300,24300,24300,24300,0
|
|
20230825,175700,23810719500,24300,24300,24300,24300,0
|
|
20230825,175600,23810719500,24300,24300,24300,24300,0
|
|
20230825,175500,23810719500,24300,24300,24300,24300,0
|
|
20230825,175400,23810719500,24300,24300,24300,24300,0
|
|
20230825,175300,23810719500,24300,24300,24300,24300,0
|
|
20230825,175200,23810719500,24300,24300,24300,24300,0
|
|
20230825,175100,23810719500,24300,24300,24300,24300,0
|
|
20230825,175000,23810719500,24300,24300,24300,24300,0
|
|
20230825,174900,23810719500,24300,24300,24300,24300,0
|
|
20230825,174800,23810719500,24300,24300,24300,24300,0
|
|
20230825,174700,23810719500,24300,24300,24300,24300,0
|
|
20230825,174600,23810719500,24300,24300,24300,24300,0
|
|
20230825,174500,23810719500,24300,24300,24300,24300,0
|
|
20230825,174400,23810719500,24300,24300,24300,24300,0
|
|
20230825,174300,23810719500,24300,24300,24300,24300,0
|
|
20230825,174200,23810719500,24300,24300,24300,24300,15706
|
|
20230825,174100,23810719500,24300,24300,24300,24300,0
|
|
20230825,174000,23810719500,24300,24300,24300,24300,0
|
|
20230825,173900,23810719500,24300,24300,24300,24300,0
|
|
20230825,173800,23810719500,24300,24300,24300,24300,0
|
|
20230825,173700,23810719500,24300,24300,24300,24300,0
|
|
20230825,173600,23810719500,24300,24300,24300,24300,0
|
|
20230825,173500,23810719500,24300,24300,24300,24300,0
|
|
20230825,173400,23810719500,24300,24300,24300,24300,0
|
|
20230825,173300,23810719500,24300,24300,24300,24300,0
|
|
20230825,173200,23810719500,24300,24300,24300,24300,0
|
|
20230825,173100,23810719500,24300,24300,24300,24300,0
|
|
20230825,173000,23810719500,24300,24300,24300,24300,0
|
|
20230825,172900,23810719500,24300,24300,24300,24300,0
|
|
20230825,172800,23810719500,24300,24300,24300,24300,0
|
|
20230825,172700,23810719500,24300,24300,24300,24300,0
|
|
20230825,172600,23810719500,24300,24300,24300,24300,0
|
|
20230825,172500,23810719500,24300,24300,24300,24300,0
|
|
20230825,172400,23810719500,24300,24300,24300,24300,0
|
|
20230825,172300,23810719500,24300,24300,24300,24300,0
|
|
20230825,172200,23810719500,24300,24300,24300,24300,0
|
|
20230825,172100,23810719500,24300,24300,24300,24300,0
|
|
20230825,172000,23810719500,24300,24300,24300,24300,0
|
|
20230825,171900,23810719500,24300,24300,24300,24300,0
|
|
20230825,171800,23810719500,24300,24300,24300,24300,0
|
|
20230825,171700,23810719500,24300,24300,24300,24300,0
|
|
20230825,171600,23810719500,24300,24300,24300,24300,0
|
|
20230825,171500,23810719500,24300,24300,24300,24300,0
|
|
20230825,171400,23810719500,24300,24300,24300,24300,0
|
|
20230825,171300,23810719500,24300,24300,24300,24300,0
|
|
20230825,171200,23810719500,24300,24300,24300,24300,15706
|
|
20230825,171100,23810719500,24300,24300,24300,24300,0
|
|
20230825,171000,23810719500,24300,24300,24300,24300,0
|
|
20230825,170900,23810719500,24300,24300,24300,24300,0
|
|
20230825,170800,23810719500,24300,24300,24300,24300,0
|
|
20230825,170700,23810719500,24300,24300,24300,24300,0
|
|
20230825,170600,23810719500,24300,24300,24300,24300,0
|
|
20230825,170500,23810719500,24300,24300,24300,24300,0
|
|
20230825,170400,23810719500,24300,24300,24300,24300,0
|
|
20230825,170300,23810719500,24300,24300,24300,24300,0
|
|
20230825,170200,23810719500,24300,24300,24300,24300,0
|
|
20230825,170100,23810719500,24300,24300,24300,24300,0
|
|
20230825,170000,23810719500,24300,24300,24300,24300,0
|
|
20230825,165900,23810719500,24300,24300,24300,24300,0
|
|
20230825,165800,23810719500,24300,24300,24300,24300,0
|
|
20230825,165700,23810719500,24300,24300,24300,24300,0
|
|
20230825,165600,23810719500,24300,24300,24300,24300,0
|
|
20230825,165500,23810719500,24300,24300,24300,24300,0
|
|
20230825,165400,23810719500,24300,24300,24300,24300,0
|
|
20230825,165300,23810719500,24300,24300,24300,24300,0
|
|
20230825,165200,23810719500,24300,24300,24300,24300,0
|
|
20230825,165100,23810719500,24300,24300,24300,24300,0
|
|
20230825,165000,23810719500,24300,24300,24300,24300,0
|
|
20230825,164900,23810719500,24300,24300,24300,24300,0
|
|
20230825,164800,23810719500,24300,24300,24300,24300,0
|
|
20230825,164700,23810719500,24300,24300,24300,24300,0
|
|
20230825,164600,23810719500,24300,24300,24300,24300,0
|
|
20230825,164500,23810719500,24300,24300,24300,24300,0
|
|
20230825,164400,23810719500,24300,24300,24300,24300,0
|
|
20230825,164300,23810719500,24300,24300,24300,24300,0
|
|
20230825,164200,23810719500,24300,24300,24300,24300,15706
|
|
20230825,164100,23810719500,24300,24300,24300,24300,0
|
|
20230825,164000,23810719500,24300,24300,24300,24300,0
|
|
20230825,163900,23810719500,24300,24300,24300,24300,0
|
|
20230825,163800,23810719500,24300,24300,24300,24300,0
|
|
20230825,163700,23810719500,24300,24300,24300,24300,0
|
|
20230825,163600,23810719500,24300,24300,24300,24300,0
|
|
20230825,163500,23810719500,24300,24300,24300,24300,0
|
|
20230825,163400,23810719500,24300,24300,24300,24300,0
|
|
20230825,163300,23810719500,24300,24300,24300,24300,0
|
|
20230825,163200,23810719500,24300,24300,24300,24300,0
|
|
20230825,163100,23810719500,24300,24300,24300,24300,0
|
|
20230825,163000,23810719500,24300,24300,24300,24300,0
|
|
20230825,162900,23810719500,24300,24300,24300,24300,0
|
|
20230825,162800,23810719500,24300,24300,24300,24300,0
|
|
20230825,162700,23810719500,24300,24300,24300,24300,0
|
|
20230825,162600,23810719500,24300,24300,24300,24300,0
|
|
20230825,162500,23810719500,24300,24300,24300,24300,0
|
|
20230825,162400,23810719500,24300,24300,24300,24300,0
|
|
20230825,162300,23810719500,24300,24300,24300,24300,0
|
|
20230825,162200,23810719500,24300,24300,24300,24300,0
|
|
20230825,162100,23810719500,24300,24300,24300,24300,0
|
|
20230825,162000,23810719500,24300,24300,24300,24300,0
|
|
20230825,161900,23810719500,24300,24300,24300,24300,0
|
|
20230825,161800,23810719500,24300,24300,24300,24300,0
|
|
20230825,161700,23810719500,24300,24300,24300,24300,0
|
|
20230825,161600,23810719500,24300,24300,24300,24300,0
|
|
20230825,161500,23810719500,24300,24300,24300,24300,0
|
|
20230825,161400,23810719500,24300,24300,24300,24300,0
|
|
20230825,161300,23810719500,24300,24300,24300,24300,0
|
|
20230825,161200,23810719500,24300,24300,24300,24300,15706
|
|
20230825,161100,23810719500,24300,24300,24300,24300,0
|
|
20230825,161000,23810719500,24300,24300,24300,24300,0
|
|
20230825,160900,23810719500,24300,24300,24300,24300,0
|
|
20230825,160800,23810719500,24300,24300,24300,24300,0
|
|
20230825,160700,23810719500,24300,24300,24300,24300,0
|
|
20230825,160600,23810719500,24300,24300,24300,24300,0
|
|
20230825,160500,23810719500,24300,24300,24300,24300,0
|
|
20230825,160400,23810719500,24300,24300,24300,24300,0
|
|
20230825,160300,23810719500,24300,24300,24300,24300,0
|
|
20230825,160200,23810719500,24300,24300,24300,24300,0
|
|
20230825,160100,23810719500,24300,24300,24300,24300,0
|
|
20230825,160000,23810719500,24300,24300,24300,24300,0
|
|
20230825,155900,23810719500,24300,24300,24300,24300,0
|
|
20230825,155800,23810719500,24300,24300,24300,24300,0
|
|
20230825,155700,23810719500,24300,24300,24300,24300,0
|
|
20230825,155600,23810719500,24300,24300,24300,24300,0
|
|
20230825,155500,23810719500,24300,24300,24300,24300,0
|
|
20230825,155400,23810719500,24300,24300,24300,24300,0
|
|
20230825,155300,23810719500,24300,24300,24300,24300,0
|
|
20230825,155200,23810719500,24300,24300,24300,24300,0
|
|
20230825,155100,23810719500,24300,24300,24300,24300,0
|
|
20230825,155000,23810719500,24300,24300,24300,24300,0
|
|
20230825,154900,23810719500,24300,24300,24300,24300,0
|
|
20230825,154800,23810719500,24300,24300,24300,24300,0
|
|
20230825,154700,23810719500,24300,24300,24300,24300,0
|
|
20230825,154600,23810719500,24300,24300,24300,24300,0
|
|
20230825,154500,23810719500,24300,24300,24300,24300,0
|
|
20230825,154400,23810719500,24300,24300,24300,24300,0
|
|
20230825,154300,23810719500,24300,24300,24300,24300,0
|
|
20230825,154200,23810719500,24300,24300,24300,24300,15706
|
|
20230825,154100,23810719500,24300,24300,24300,24300,0
|
|
20230825,154000,23810719500,24300,24300,24300,24300,0
|
|
20230825,153900,23810719500,24300,24300,24300,24300,0
|
|
20230825,153800,23810719500,24300,24300,24300,24300,0
|
|
20230825,153700,23810719500,24300,24300,24300,24300,0
|
|
20230825,153600,23810719500,24300,24300,24300,24300,0
|
|
20230825,153500,23810719500,24300,24300,24300,24300,0
|
|
20230825,153400,23810719500,24300,24300,24300,24300,0
|
|
20230825,153300,23810719500,24300,24300,24300,24300,0
|
|
20230825,153200,23810719500,24300,24300,24300,24300,0
|
|
20230825,153100,23810719500,24300,24300,24300,24300,0
|
|
20230825,153000,23810719500,24300,24300,24300,24300,15706
|
|
20230825,152900,23429063700,24450,24450,24450,24450,0
|
|
20230825,152800,23429063700,24450,24450,24450,24450,0
|
|
20230825,152700,23429063700,24450,24450,24450,24450,0
|
|
20230825,152600,23429063700,24450,24450,24450,24450,0
|
|
20230825,152500,23429063700,24450,24450,24450,24450,0
|
|
20230825,152400,23429063700,24450,24450,24450,24450,0
|
|
20230825,152300,23429063700,24450,24450,24450,24450,0
|
|
20230825,152200,23429063700,24450,24450,24450,24450,0
|
|
20230825,152100,23429063700,24450,24450,24450,24450,0
|
|
20230825,152000,23429063700,24450,24450,24450,24450,0
|
|
20230825,151900,23429063700,24450,24550,24550,24450,1237
|
|
20230825,151800,23398787600,24500,24600,24600,24450,4797
|
|
20230825,151700,23281284300,24600,24550,24650,24500,3492
|
|
20230825,151600,23195438900,24550,24550,24550,24450,4494
|
|
20230825,151500,23085264850,24550,24550,24600,24500,3803
|
|
20230825,151400,22991894850,24550,24450,24550,24400,5613
|
|
20230825,151300,22854508950,24450,24500,24500,24350,6679
|
|
20230825,151200,22691589750,24450,24550,24550,24450,4928
|
|
20230825,151100,22570849600,24550,24550,24550,24500,3335
|
|
20230825,151000,22489020400,24550,24500,24550,24450,3148
|
|
20230825,150900,22411825350,24500,24500,24500,24400,3110
|
|
20230825,150800,22335699800,24500,24450,24500,24450,2013
|
|
20230825,150700,22286449350,24450,24450,24500,24350,2532
|
|
20230825,150600,22224563700,24450,24400,24450,24400,1988
|
|
20230825,150500,22175963450,24400,24450,24450,24400,3318
|
|
20230825,150400,22094884550,24450,24450,24450,24400,2961
|
|
20230825,150300,22022542200,24450,24450,24450,24400,2282
|
|
20230825,150200,21966803000,24450,24350,24450,24350,6161
|
|
20230825,150100,21816548850,24350,24300,24350,24250,1812
|
|
20230825,150000,21772504900,24300,24250,24350,24200,2015
|
|
20230825,145900,21723485300,24300,24350,24350,24250,2346
|
|
20230825,145800,21666453800,24350,24200,24350,24150,3278
|
|
20230825,145700,21586868300,24250,24200,24250,24200,1795
|
|
20230825,145600,21543365050,24200,24200,24200,24150,1722
|
|
20230825,145500,21501714400,24150,24150,24150,24100,1843
|
|
20230825,145400,21457233200,24150,24100,24150,24050,1228
|
|
20230825,145300,21427656550,24100,24000,24150,24000,4297
|
|
20230825,145200,21324152800,24050,24050,24100,24000,4452
|
|
20230825,145100,21217167300,24050,24050,24100,24050,1968
|
|
20230825,145000,21169821500,24050,24100,24100,24050,621
|
|
20230825,144900,21154868750,24100,24050,24100,24050,1256
|
|
20230825,144800,21124638800,24100,24100,24100,24050,1219
|
|
20230825,144700,21095289650,24100,24100,24100,24050,1183
|
|
20230825,144600,21066812700,24100,24150,24150,24050,825
|
|
20230825,144500,21046942750,24150,24200,24200,24050,4292
|
|
20230825,144400,20943460750,24150,24150,24200,24100,885
|
|
20230825,144300,20922099050,24100,24150,24200,24100,1262
|
|
20230825,144200,20891637850,24200,24100,24200,24100,1940
|
|
20230825,144100,20844779750,24100,24150,24200,24100,2651
|
|
20230825,144000,20780816150,24150,24200,24200,24150,704
|
|
20230825,143900,20763790900,24200,24200,24200,24150,1092
|
|
20230825,143800,20737392600,24200,24100,24200,24100,964
|
|
20230825,143700,20714099500,24100,24100,24200,24100,823
|
|
20230825,143600,20694232800,24100,24150,24200,24100,1524
|
|
20230825,143500,20657459600,24150,24100,24150,24100,590
|
|
20230825,143400,20643222200,24100,24150,24200,24100,875
|
|
20230825,143300,20622098900,24100,24150,24150,24050,1415
|
|
20230825,143200,20588003250,24100,24150,24150,24100,696
|
|
20230825,143100,20571213000,24150,24200,24250,24100,589
|
|
20230825,143000,20556978600,24150,24100,24250,24100,1783
|
|
20230825,142900,20513927650,24150,24150,24150,24100,926
|
|
20230825,142800,20491591250,24200,24150,24250,24100,1133
|
|
20230825,142700,20464204750,24200,24200,24200,24150,676
|
|
20230825,142600,20447852350,24200,24200,24250,24150,1049
|
|
20230825,142500,20422473700,24150,24300,24300,24150,957
|
|
20230825,142400,20399308650,24300,24250,24300,24150,1108
|
|
20230825,142300,20372473700,24250,24250,24250,24200,862
|
|
20230825,142200,20351583800,24250,24250,24300,24200,784
|
|
20230825,142100,20332569700,24250,24250,24250,24200,1104
|
|
20230825,142000,20305826300,24200,24200,24250,24150,905
|
|
20230825,141900,20283896450,24200,24150,24250,24100,1398
|
|
20230825,141800,20250128100,24150,24200,24250,24100,2532
|
|
20230825,141700,20189047250,24200,24200,24200,24150,1139
|
|
20230825,141600,20161524400,24200,24300,24300,24200,2874
|
|
20230825,141500,20091946950,24300,24300,24300,24250,1140
|
|
20230825,141400,20064263300,24250,24300,24350,24250,613
|
|
20230825,141300,20049375550,24350,24300,24350,24250,793
|
|
20230825,141200,20030099450,24300,24300,24300,24200,1040
|
|
20230825,141100,20004862050,24300,24250,24300,24250,1334
|
|
20230825,141000,19972468050,24250,24300,24300,24250,1023
|
|
20230825,140900,19947629650,24300,24300,24300,24250,775
|
|
20230825,140800,19928812350,24300,24300,24300,24250,1378
|
|
20230825,140700,19895347900,24250,24300,24350,24250,992
|
|
20230825,140600,19871243350,24250,24350,24350,24250,908
|
|
20230825,140500,19849195950,24350,24200,24350,24200,2023
|
|
20230825,140400,19800105000,24250,24200,24250,24150,1395
|
|
20230825,140300,19766344850,24200,24200,24250,24150,570
|
|
20230825,140200,19752562350,24200,24200,24200,24150,663
|
|
20230825,140100,19736539100,24150,24150,24200,24100,714
|
|
20230825,140000,19719316900,24150,24100,24200,24100,1036
|
|
20230825,135900,19694314450,24100,24100,24200,24100,662
|
|
20230825,135800,19678332950,24200,24200,24250,24150,864
|
|
20230825,135700,19657450400,24200,24200,24250,24150,1405
|
|
20230825,135600,19623468000,24200,24150,24200,24100,765
|
|
20230825,135500,19605011100,24150,24200,24200,24150,958
|
|
20230825,135400,19581857350,24150,24200,24250,24100,932
|
|
20230825,135300,19559330250,24200,24250,24250,24100,1042
|
|
20230825,135200,19534148750,24250,24200,24250,24200,613
|
|
20230825,135100,19519303800,24250,24200,24250,24150,828
|
|
20230825,135000,19499287600,24200,24250,24250,24150,976
|
|
20230825,134900,19475704600,24200,24150,24200,24100,897
|
|
20230825,134800,19454031450,24150,24150,24150,24100,1296
|
|
20230825,134700,19422773000,24150,24200,24200,24100,1487
|
|
20230825,134600,19386861700,24150,24100,24200,24100,1399
|
|
20230825,134500,19353074400,24100,24050,24100,24050,1460
|
|
20230825,134400,19317929550,24050,24100,24100,24050,962
|
|
20230825,134300,19294775050,24100,24050,24100,24000,5308
|
|
20230825,134200,19167252800,24050,24100,24100,24050,834
|
|
20230825,134100,19147185200,24050,24100,24100,24050,1777
|
|
20230825,134000,19104438650,24100,24050,24100,24050,1322
|
|
20230825,133900,19072636000,24100,24150,24150,24050,808
|
|
20230825,133800,19053181350,24150,24100,24150,24050,904
|
|
20230825,133700,19031410800,24100,24100,24100,24050,957
|
|
20230825,133600,19008362300,24050,24150,24150,24050,891
|
|
20230825,133500,18986910800,24100,24150,24200,24050,2275
|
|
20230825,133400,18932092150,24150,24200,24200,24100,2100
|
|
20230825,133300,18881452650,24200,24200,24200,24050,4808
|
|
20230825,133200,18765479450,24200,24200,24200,24150,360
|
|
20230825,133100,18756778950,24150,24150,24200,24100,757
|
|
20230825,133000,18738496650,24150,24150,24200,24100,3117
|
|
20230825,132900,18663225500,24150,24250,24250,24150,620
|
|
20230825,132800,18648219900,24200,24250,24250,24200,747
|
|
20230825,132700,18630132500,24200,24200,24250,24200,559
|
|
20230825,132600,18616601450,24250,24200,24250,24200,820
|
|
20230825,132500,18596742350,24250,24200,24300,24200,991
|
|
20230825,132400,18572737900,24200,24200,24250,24200,785
|
|
20230825,132300,18553723650,24150,24200,24250,24150,1031
|
|
20230825,132200,18528766050,24250,24200,24250,24200,649
|
|
20230825,132100,18513050650,24200,24250,24250,24200,1227
|
|
20230825,132000,18483351200,24250,24350,24350,24250,2020
|
|
20230825,131900,18434353050,24300,24300,24350,24250,1514
|
|
20230825,131800,18397562800,24300,24300,24300,24250,705
|
|
20230825,131700,18380458300,24250,24200,24300,24200,779
|
|
20230825,131600,18361584150,24250,24250,24300,24200,852
|
|
20230825,131500,18340943450,24250,24200,24250,24150,788
|
|
20230825,131400,18321872600,24200,24200,24300,24150,730
|
|
20230825,131300,18304189700,24200,24300,24300,24200,933
|
|
20230825,131200,18281589650,24300,24300,24300,24250,1715
|
|
20230825,131100,18239984350,24300,24300,24300,24250,993
|
|
20230825,131000,18215887650,24300,24300,24350,24250,1544
|
|
20230825,130900,18178383550,24300,24350,24350,24300,3044
|
|
20230825,130800,18104279450,24300,24250,24350,24250,1353
|
|
20230825,130700,18071423500,24300,24300,24300,24200,1138
|
|
20230825,130600,18043837600,24300,24250,24300,24250,615
|
|
20230825,130500,18028909950,24250,24300,24300,24250,1996
|
|
20230825,130400,17980449100,24300,24200,24300,24200,4663
|
|
20230825,130300,17867405100,24150,24150,24200,24100,2043
|
|
20230825,130200,17818094850,24100,24100,24150,24050,4676
|
|
20230825,130100,17705591150,24150,24100,24150,24050,1111
|
|
20230825,130000,17678814200,24100,24050,24100,24000,1349
|
|
20230825,125900,17646376600,24050,24000,24100,24000,654
|
|
20230825,125800,17630664050,24000,24100,24100,24000,807
|
|
20230825,125700,17611263600,24050,24100,24100,24050,928
|
|
20230825,125600,17588939350,24100,24100,24100,24050,667
|
|
20230825,125500,17572892000,24050,24050,24100,24000,1233
|
|
20230825,125400,17543241400,24000,24050,24100,24000,762
|
|
20230825,125300,17524943250,24050,24050,24100,24000,2765
|
|
20230825,125200,17458531700,24000,24000,24050,24000,2089
|
|
20230825,125100,17408391450,24050,24100,24100,24000,1034
|
|
20230825,125000,17383539750,24100,24050,24100,24050,1654
|
|
20230825,124900,17343749050,24050,24100,24100,24050,643
|
|
20230825,124800,17328274200,24100,24050,24100,24050,834
|
|
20230825,124700,17308211250,24050,24000,24100,24000,457
|
|
20230825,124600,17297225550,24000,24050,24150,24000,1566
|
|
20230825,124500,17259543700,24000,24050,24050,24000,602
|
|
20230825,124400,17245087650,24000,24000,24050,24000,1420
|
|
20230825,124300,17210972350,24050,24050,24050,24000,2581
|
|
20230825,124200,17148988300,24000,24050,24050,24000,1199
|
|
20230825,124100,17120196250,24000,24000,24050,24000,903
|
|
20230825,124000,17098518350,24050,24100,24100,24000,976
|
|
20230825,123900,17075042150,24100,24100,24100,24050,1395
|
|
20230825,123800,17041450350,24050,24100,24150,24050,650
|
|
20230825,123700,17025793650,24100,24050,24100,24050,833
|
|
20230825,123600,17005730150,24050,24100,24100,24050,1065
|
|
20230825,123500,16980111800,24050,24100,24100,24050,640
|
|
20230825,123400,16964710350,24100,24100,24200,24050,647
|
|
20230825,123300,16949134300,24100,24100,24150,24050,703
|
|
20230825,123200,16932196150,24050,24050,24100,24050,531
|
|
20230825,123100,16919406600,24100,24100,24200,24050,660
|
|
20230825,123000,16903520500,24100,24100,24200,24050,686
|
|
20230825,122900,16886973200,24100,24050,24150,24050,1664
|
|
20230825,122800,16846892500,24100,24000,24100,24000,3620
|
|
20230825,122700,16759831600,24000,24000,24050,23950,1887
|
|
20230825,122600,16714555850,24050,24050,24050,23950,6713
|
|
20230825,122500,16553445650,24050,24100,24100,24000,987
|
|
20230825,122400,16529721350,24050,24100,24150,24000,1101
|
|
20230825,122300,16503258900,24050,24150,24200,23950,28705
|
|
20230825,122200,15813456750,24150,24200,24250,24150,6364
|
|
20230825,122100,15659705150,24250,24200,24300,24200,772
|
|
20230825,122000,15641012350,24250,24200,24250,24150,996
|
|
20230825,121900,15616916150,24200,24200,24250,24150,5540
|
|
20230825,121800,15482848950,24250,24300,24350,24250,2630
|
|
20230825,121700,15419045800,24300,24250,24350,24250,511
|
|
20230825,121600,15406630600,24250,24250,24300,24250,695
|
|
20230825,121500,15389758750,24250,24300,24300,24250,567
|
|
20230825,121400,15376001350,24250,24300,24350,24250,340
|
|
20230825,121300,15367741500,24300,24300,24300,24250,451
|
|
20230825,121200,15356795300,24300,24250,24350,24200,4286
|
|
20230825,121100,15252873500,24250,24250,24350,24250,888
|
|
20230825,121000,15231316200,24300,24350,24350,24250,9820
|
|
20230825,120900,14992688850,24350,24400,24400,24350,2528
|
|
20230825,120800,14931106750,24400,24400,24450,24400,1583
|
|
20230825,120700,14892472700,24400,24500,24500,24400,2044
|
|
20230825,120600,14842506400,24500,24450,24500,24400,793
|
|
20230825,120500,14823142250,24450,24450,24450,24400,982
|
|
20230825,120400,14799160100,24400,24450,24500,24400,339
|
|
20230825,120300,14790881550,24450,24400,24450,24400,944
|
|
20230825,120200,14767818500,24400,24450,24450,24400,755
|
|
20230825,120100,14749393550,24400,24400,24450,24350,710
|
|
20230825,120000,14732077650,24350,24400,24400,24350,615
|
|
20230825,115900,14717092950,24400,24450,24500,24350,6418
|
|
20230825,115800,14560604500,24400,24450,24500,24400,1066
|
|
20230825,115700,14534557250,24450,24450,24450,24400,511
|
|
20230825,115600,14522076300,24400,24400,24450,24400,224
|
|
20230825,115500,14516604450,24400,24450,24500,24400,670
|
|
20230825,115400,14500248350,24500,24450,24600,24400,1054
|
|
20230825,115300,14474394700,24500,24500,24500,24450,699
|
|
20230825,115200,14457292850,24500,24450,24500,24400,755
|
|
20230825,115100,14438847750,24400,24550,24650,24400,3240
|
|
20230825,115000,14359185750,24550,24400,24550,24350,2897
|
|
20230825,114900,14288319500,24400,24350,24400,24350,1506
|
|
20230825,114800,14251578450,24350,24400,24400,24350,1331
|
|
20230825,114700,14219162950,24400,24350,24400,24350,312
|
|
20230825,114600,14211559600,24350,24300,24350,24300,436
|
|
20230825,114500,14200952700,24350,24350,24400,24350,775
|
|
20230825,114400,14182080350,24400,24350,24400,24350,2146
|
|
20230825,114300,14129823600,24350,24400,24450,24350,626
|
|
20230825,114200,14114562250,24400,24400,24450,24350,4377
|
|
20230825,114100,14007934550,24450,24400,24450,24400,432
|
|
20230825,114000,13997393000,24400,24400,24500,24350,1162
|
|
20230825,113900,13969040700,24400,24400,24450,24350,300
|
|
20230825,113800,13961725050,24350,24350,24450,24350,959
|
|
20230825,113700,13938366800,24350,24350,24400,24350,537
|
|
20230825,113600,13925275000,24400,24450,24450,24350,621
|
|
20230825,113500,13910132300,24450,24450,24500,24450,873
|
|
20230825,113400,13888781250,24450,24500,24600,24450,2761
|
|
20230825,113300,13821046900,24550,24500,24550,24500,4543
|
|
20230825,113200,13709537100,24550,24450,24550,24450,3990
|
|
20230825,113100,13611715050,24400,24350,24550,24350,3562
|
|
20230825,113000,13524592850,24350,24300,24400,24250,1300
|
|
20230825,112900,13492949300,24250,24250,24300,24250,947
|
|
20230825,112800,13469982700,24250,24250,24300,24250,474
|
|
20230825,112700,13458472800,24250,24250,24300,24250,941
|
|
20230825,112600,13435647150,24250,24300,24350,24250,1070
|
|
20230825,112500,13409666000,24300,24300,24350,24300,480
|
|
20230825,112400,13397999550,24350,24350,24400,24300,918
|
|
20230825,112300,13375665200,24450,24400,24450,24350,911
|
|
20230825,112200,13353468800,24350,24350,24400,24350,717
|
|
20230825,112100,13336005650,24350,24300,24450,24300,5262
|
|
20230825,112000,13207495450,24300,24300,24350,24300,1216
|
|
20230825,111900,13177914300,24300,24300,24350,24250,481
|
|
20230825,111800,13166222350,24300,24300,24300,24250,1880
|
|
20230825,111700,13120557750,24300,24350,24350,24200,2378
|
|
20230825,111600,13062885200,24300,24350,24350,24300,1551
|
|
20230825,111500,13025185000,24350,24300,24450,24300,2395
|
|
20230825,111400,12966786300,24350,24400,24400,24300,1040
|
|
20230825,111300,12941454900,24350,24400,24400,24350,857
|
|
20230825,111200,12920554100,24400,24350,24500,24350,3488
|
|
20230825,111100,12835304050,24350,24350,24350,24150,14335
|
|
20230825,111000,12487260750,24400,24400,24450,24350,5356
|
|
20230825,110900,12356605450,24450,24450,24500,24400,8342
|
|
20230825,110800,12152667000,24450,24500,24550,24450,2752
|
|
20230825,110700,12085254900,24550,24550,24550,24500,1488
|
|
20230825,110600,12048795000,24600,24450,24600,24450,1536
|
|
20230825,110500,12011152950,24450,24550,24550,24450,958
|
|
20230825,110400,11987677700,24550,24500,24550,24450,772
|
|
20230825,110300,11968749350,24500,24450,24550,24450,1455
|
|
20230825,110200,11933130200,24450,24500,24550,24450,1688
|
|
20230825,110100,11891829300,24500,24500,24500,24450,912
|
|
20230825,110000,11869488750,24500,24450,24500,24450,3229
|
|
20230825,105900,11790498100,24450,24500,24500,24450,1283
|
|
20230825,105800,11759104950,24500,24500,24500,24450,2910
|
|
20230825,105700,11687811750,24500,24500,24550,24500,1163
|
|
20230825,105600,11659311750,24550,24500,24550,24500,4173
|
|
20230825,105500,11557058100,24500,24550,24550,24500,963
|
|
20230825,105400,11533449800,24550,24550,24550,24500,1609
|
|
20230825,105300,11494021050,24550,24550,24600,24500,2165
|
|
20230825,105200,11440878400,24550,24550,24600,24550,630
|
|
20230825,105100,11425409600,24600,24500,24600,24500,1025
|
|
20230825,105000,11400246150,24550,24500,24600,24500,1880
|
|
20230825,104900,11354140600,24500,24550,24550,24500,576
|
|
20230825,104800,11340017650,24550,24550,24550,24500,2301
|
|
20230825,104700,11283575150,24600,24600,24600,24550,1129
|
|
20230825,104600,11255818200,24600,24500,24600,24500,1682
|
|
20230825,104500,11214595750,24500,24450,24550,24450,927
|
|
20230825,104400,11191883550,24450,24500,24500,24450,571
|
|
20230825,104300,11177915650,24450,24500,24550,24450,2702
|
|
20230825,104200,11111724550,24450,24450,24500,24450,3089
|
|
20230825,104100,11036167000,24500,24550,24600,24450,4414
|
|
20230825,104000,10928022550,24550,24500,24600,24500,1652
|
|
20230825,103900,10887496300,24500,24500,24550,24500,1230
|
|
20230825,103800,10857343150,24550,24400,24550,24400,3793
|
|
20230825,103700,10764594950,24400,24550,24550,24400,13019
|
|
20230825,103600,10445831300,24500,24550,24600,24500,8125
|
|
20230825,103500,10246370900,24600,24600,24650,24550,2071
|
|
20230825,103400,10195437850,24550,24550,24600,24550,972
|
|
20230825,103300,10171556650,24550,24600,24650,24550,8485
|
|
20230825,103200,9962837200,24600,24650,24700,24600,9619
|
|
20230825,103100,9725792600,24700,24750,24750,24650,2026
|
|
20230825,103000,9675771550,24750,24700,24750,24650,1270
|
|
20230825,102900,9644390150,24700,24700,24750,24650,4349
|
|
20230825,102800,9536979400,24750,24750,24800,24700,2458
|
|
20230825,102700,9476136450,24750,24750,24750,24700,946
|
|
20230825,102600,9452764100,24750,24700,24750,24700,1098
|
|
20230825,102500,9425618450,24700,24800,24800,24700,3805
|
|
20230825,102400,9331455150,24750,24800,24800,24750,994
|
|
20230825,102300,9306834650,24800,24750,24850,24750,753
|
|
20230825,102200,9288171550,24750,24750,24800,24700,4120
|
|
20230825,102100,9186202000,24750,24800,24800,24700,7223
|
|
20230825,102000,9007451650,24850,24850,24900,24800,1119
|
|
20230825,101900,8979624150,24850,24750,24850,24750,893
|
|
20230825,101800,8957488400,24850,24900,24950,24750,15015
|
|
20230825,101700,8584774550,24950,24900,24950,24900,823
|
|
20230825,101600,8564254350,24900,24950,24950,24900,1412
|
|
20230825,101500,8529035300,24950,24950,25000,24950,317
|
|
20230825,101400,8521118800,24950,24950,25000,24900,984
|
|
20230825,101300,8496568500,25000,24950,25100,24950,437
|
|
20230825,101200,8485643350,25000,25000,25000,24950,1794
|
|
20230825,101100,8440844100,24950,24950,25100,24900,1546
|
|
20230825,101000,8402257950,24950,25000,25000,24950,1266
|
|
20230825,100900,8370662150,25000,25000,25050,24950,1640
|
|
20230825,100800,8329676550,25000,25000,25050,25000,1442
|
|
20230825,100700,8293566500,25000,25000,25050,25000,557
|
|
20230825,100600,8279638850,25050,25000,25050,25000,1713
|
|
20230825,100500,8236739600,25050,25100,25100,25000,1652
|
|
20230825,100400,8195371850,25100,25100,25150,25050,3168
|
|
20230825,100300,8115831700,25150,25200,25200,25150,2756
|
|
20230825,100200,8046454400,25200,25150,25200,25150,3489
|
|
20230825,100100,7958595950,25100,25000,25150,24950,2707
|
|
20230825,100000,7890756750,25000,25000,25000,24900,1514
|
|
20230825,095900,7852942600,24900,24900,25000,24900,1116
|
|
20230825,095800,7825124650,24950,24900,24950,24900,333
|
|
20230825,095700,7816823100,24950,24900,24950,24850,2130
|
|
20230825,095600,7763769050,24900,24800,24900,24750,7498
|
|
20230825,095500,7577774450,24850,24850,24900,24800,4442
|
|
20230825,095400,7467384200,24850,24900,24900,24850,2768
|
|
20230825,095300,7398580950,24900,25000,25000,24900,6770
|
|
20230825,095200,7229838700,24900,25000,25000,24900,9654
|
|
20230825,095100,6988934300,24950,25050,25050,24950,4091
|
|
20230825,095000,6886663600,25050,25100,25100,25000,918
|
|
20230825,094900,6863672700,25100,25050,25100,25000,3388
|
|
20230825,094800,6778813600,25000,25000,25100,25000,1610
|
|
20230825,094700,6738471350,24950,25000,25050,24950,1090
|
|
20230825,094600,6711249550,25000,24950,25000,24950,1945
|
|
20230825,094500,6662700250,24950,25050,25050,24950,3174
|
|
20230825,094400,6583496350,25050,25000,25050,24950,2236
|
|
20230825,094300,6527650650,25000,25050,25050,24950,4494
|
|
20230825,094200,6415303800,25000,25000,25050,25000,1532
|
|
20230825,094100,6376992700,25050,25050,25100,25000,1288
|
|
20230825,094000,6344733750,25050,25050,25050,25000,2095
|
|
20230825,093900,6292326050,25050,25100,25100,25000,1730
|
|
20230825,093800,6248992000,25100,25000,25100,25000,3494
|
|
20230825,093700,6161482150,24950,25100,25100,24950,14741
|
|
20230825,093600,5792484200,25100,25100,25150,25050,5077
|
|
20230825,093500,5665037000,25150,25100,25150,25100,3896
|
|
20230825,093400,5567228650,25100,25150,25150,25100,3705
|
|
20230825,093300,5474224150,25150,25200,25200,25100,1199
|
|
20230825,093200,5444069200,25150,25100,25200,25100,2079
|
|
20230825,093100,5391790850,25100,25150,25200,25100,1127
|
|
20230825,093000,5363413200,25150,25200,25200,25100,3475
|
|
20230825,092900,5276014450,25200,25150,25200,25100,1640
|
|
20230825,092800,5234743750,25150,25200,25200,25000,23944
|
|
20230825,092700,4633484600,25200,25350,25350,25200,11999
|
|
20230825,092600,4330234150,25350,25350,25400,25300,2052
|
|
20230825,092500,4278213800,25400,25350,25450,25350,1199
|
|
20230825,092400,4247775850,25350,25350,25400,25350,1852
|
|
20230825,092300,4200798550,25350,25350,25400,25300,2551
|
|
20230825,092200,4136148400,25300,25350,25400,25300,2787
|
|
20230825,092100,4065551750,25400,25450,25450,25350,2141
|
|
20230825,092000,4011186100,25400,25350,25450,25350,2446
|
|
20230825,091900,3949048250,25400,25400,25500,25300,7732
|
|
20230825,091800,3752888200,25400,25350,25500,25350,8158
|
|
20230825,091700,3545499700,25400,25450,25500,25350,7441
|
|
20230825,091600,3356495600,25500,25750,25750,25450,25484
|
|
20230825,091500,2704228850,25750,25950,25950,25700,7538
|
|
20230825,091400,2509801700,25950,25850,25950,25850,2552
|
|
20230825,091300,2443687200,25900,25800,25900,25800,2019
|
|
20230825,091200,2391530600,25800,25800,25850,25750,2775
|
|
20230825,091100,2319980050,25800,25750,25850,25700,2512
|
|
20230825,091000,2255312600,25750,25700,25750,25600,7093
|
|
20230825,090900,2073244000,25700,25750,25750,25650,6663
|
|
20230825,090800,1901834250,25700,25750,25850,25650,2691
|
|
20230825,090700,1832652500,25700,25750,25950,25650,6219
|
|
20230825,090600,1672287950,25950,25800,25950,25700,7179
|
|
20230825,090500,1487089200,25850,25850,25950,25750,5120
|
|
20230825,090400,1354708950,25900,25700,25900,25600,3645
|
|
20230825,090300,1261096350,25550,25850,26000,25550,15254
|
|
20230825,090200,868576300,25850,26050,26200,25800,10141
|
|
20230825,090100,605746000,26050,25950,26100,25900,1648
|
|
20230825,090000,562860050,25900,26000,26000,25850,21396
|