643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194000,797322300,30550,30550,30550,30550,460
|
|
20230825,193900,797322300,30550,30550,30550,30550,0
|
|
20230825,193800,797322300,30550,30550,30550,30550,0
|
|
20230825,193700,797322300,30550,30550,30550,30550,0
|
|
20230825,193600,797322300,30550,30550,30550,30550,0
|
|
20230825,193500,797322300,30550,30550,30550,30550,0
|
|
20230825,193400,797322300,30550,30550,30550,30550,0
|
|
20230825,193300,797322300,30550,30550,30550,30550,0
|
|
20230825,193200,797322300,30550,30550,30550,30550,0
|
|
20230825,193100,797322300,30550,30550,30550,30550,0
|
|
20230825,193000,797322300,30550,30550,30550,30550,0
|
|
20230825,192900,797322300,30550,30550,30550,30550,0
|
|
20230825,192800,797322300,30550,30550,30550,30550,0
|
|
20230825,192700,797322300,30550,30550,30550,30550,0
|
|
20230825,192600,797322300,30550,30550,30550,30550,0
|
|
20230825,192500,797322300,30550,30550,30550,30550,0
|
|
20230825,192400,797322300,30550,30550,30550,30550,0
|
|
20230825,192300,797322300,30550,30550,30550,30550,0
|
|
20230825,192200,797322300,30550,30550,30550,30550,0
|
|
20230825,192100,797322300,30550,30550,30550,30550,0
|
|
20230825,192000,797322300,30550,30550,30550,30550,0
|
|
20230825,191900,797322300,30550,30550,30550,30550,0
|
|
20230825,191800,797322300,30550,30550,30550,30550,0
|
|
20230825,191700,797322300,30550,30550,30550,30550,0
|
|
20230825,191600,797322300,30550,30550,30550,30550,0
|
|
20230825,191500,797322300,30550,30550,30550,30550,0
|
|
20230825,191400,797322300,30550,30550,30550,30550,0
|
|
20230825,191300,797322300,30550,30550,30550,30550,0
|
|
20230825,191200,797322300,30550,30550,30550,30550,0
|
|
20230825,191100,797322300,30550,30550,30550,30550,0
|
|
20230825,191000,797322300,30550,30550,30550,30550,460
|
|
20230825,190900,797322300,30550,30550,30550,30550,0
|
|
20230825,190800,797322300,30550,30550,30550,30550,0
|
|
20230825,190700,797322300,30550,30550,30550,30550,0
|
|
20230825,190600,797322300,30550,30550,30550,30550,0
|
|
20230825,190500,797322300,30550,30550,30550,30550,0
|
|
20230825,190400,797322300,30550,30550,30550,30550,0
|
|
20230825,190300,797322300,30550,30550,30550,30550,0
|
|
20230825,190200,797322300,30550,30550,30550,30550,0
|
|
20230825,190100,797322300,30550,30550,30550,30550,0
|
|
20230825,190000,797322300,30550,30550,30550,30550,0
|
|
20230825,185900,797322300,30550,30550,30550,30550,0
|
|
20230825,185800,797322300,30550,30550,30550,30550,0
|
|
20230825,185700,797322300,30550,30550,30550,30550,0
|
|
20230825,185600,797322300,30550,30550,30550,30550,0
|
|
20230825,185500,797322300,30550,30550,30550,30550,0
|
|
20230825,185400,797322300,30550,30550,30550,30550,0
|
|
20230825,185300,797322300,30550,30550,30550,30550,0
|
|
20230825,185200,797322300,30550,30550,30550,30550,0
|
|
20230825,185100,797322300,30550,30550,30550,30550,0
|
|
20230825,185000,797322300,30550,30550,30550,30550,0
|
|
20230825,184900,797322300,30550,30550,30550,30550,0
|
|
20230825,184800,797322300,30550,30550,30550,30550,0
|
|
20230825,184700,797322300,30550,30550,30550,30550,0
|
|
20230825,184600,797322300,30550,30550,30550,30550,0
|
|
20230825,184500,797322300,30550,30550,30550,30550,0
|
|
20230825,184400,797322300,30550,30550,30550,30550,0
|
|
20230825,184300,797322300,30550,30550,30550,30550,0
|
|
20230825,184200,797322300,30550,30550,30550,30550,0
|
|
20230825,184100,797322300,30550,30550,30550,30550,0
|
|
20230825,184000,797322300,30550,30550,30550,30550,460
|
|
20230825,183900,797322300,30550,30550,30550,30550,0
|
|
20230825,183800,797322300,30550,30550,30550,30550,0
|
|
20230825,183700,797322300,30550,30550,30550,30550,0
|
|
20230825,183600,797322300,30550,30550,30550,30550,0
|
|
20230825,183500,797322300,30550,30550,30550,30550,0
|
|
20230825,183400,797322300,30550,30550,30550,30550,0
|
|
20230825,183300,797322300,30550,30550,30550,30550,0
|
|
20230825,183200,797322300,30550,30550,30550,30550,0
|
|
20230825,183100,797322300,30550,30550,30550,30550,0
|
|
20230825,183000,797322300,30550,30550,30550,30550,0
|
|
20230825,182900,797322300,30550,30550,30550,30550,0
|
|
20230825,182800,797322300,30550,30550,30550,30550,0
|
|
20230825,182700,797322300,30550,30550,30550,30550,0
|
|
20230825,182600,797322300,30550,30550,30550,30550,0
|
|
20230825,182500,797322300,30550,30550,30550,30550,0
|
|
20230825,182400,797322300,30550,30550,30550,30550,0
|
|
20230825,182300,797322300,30550,30550,30550,30550,0
|
|
20230825,182200,797322300,30550,30550,30550,30550,0
|
|
20230825,182100,797322300,30550,30550,30550,30550,0
|
|
20230825,182000,797322300,30550,30550,30550,30550,0
|
|
20230825,181900,797322300,30550,30550,30550,30550,0
|
|
20230825,181800,797322300,30550,30550,30550,30550,0
|
|
20230825,181700,797322300,30550,30550,30550,30550,0
|
|
20230825,181600,797322300,30550,30550,30550,30550,0
|
|
20230825,181500,797322300,30550,30550,30550,30550,0
|
|
20230825,181400,797322300,30550,30550,30550,30550,0
|
|
20230825,181300,797322300,30550,30550,30550,30550,0
|
|
20230825,181200,797322300,30550,30550,30550,30550,0
|
|
20230825,181100,797322300,30550,30550,30550,30550,0
|
|
20230825,181000,797322300,30550,30550,30550,30550,460
|
|
20230825,180900,797322300,30550,30550,30550,30550,0
|
|
20230825,180800,797322300,30550,30550,30550,30550,0
|
|
20230825,180700,797322300,30550,30550,30550,30550,0
|
|
20230825,180600,797322300,30550,30550,30550,30550,0
|
|
20230825,180500,797322300,30550,30550,30550,30550,0
|
|
20230825,180400,797322300,30550,30550,30550,30550,0
|
|
20230825,180300,797322300,30550,30550,30550,30550,0
|
|
20230825,180200,797322300,30550,30550,30550,30550,0
|
|
20230825,180100,797322300,30550,30550,30550,30550,0
|
|
20230825,180000,797322300,30550,30550,30550,30550,0
|
|
20230825,175900,797322300,30550,30550,30550,30550,0
|
|
20230825,175800,797322300,30550,30550,30550,30550,0
|
|
20230825,175700,797322300,30550,30550,30550,30550,0
|
|
20230825,175600,797322300,30550,30550,30550,30550,0
|
|
20230825,175500,797322300,30550,30550,30550,30550,0
|
|
20230825,175400,797322300,30550,30550,30550,30550,0
|
|
20230825,175300,797322300,30550,30550,30550,30550,0
|
|
20230825,175200,797322300,30550,30550,30550,30550,0
|
|
20230825,175100,797322300,30550,30550,30550,30550,0
|
|
20230825,175000,797322300,30550,30550,30550,30550,0
|
|
20230825,174900,797322300,30550,30550,30550,30550,0
|
|
20230825,174800,797322300,30550,30550,30550,30550,0
|
|
20230825,174700,797322300,30550,30550,30550,30550,0
|
|
20230825,174600,797322300,30550,30550,30550,30550,0
|
|
20230825,174500,797322300,30550,30550,30550,30550,0
|
|
20230825,174400,797322300,30550,30550,30550,30550,0
|
|
20230825,174300,797322300,30550,30550,30550,30550,0
|
|
20230825,174200,797322300,30550,30550,30550,30550,0
|
|
20230825,174100,797322300,30550,30550,30550,30550,0
|
|
20230825,174000,797322300,30550,30550,30550,30550,460
|
|
20230825,173900,797322300,30550,30550,30550,30550,0
|
|
20230825,173800,797322300,30550,30550,30550,30550,0
|
|
20230825,173700,797322300,30550,30550,30550,30550,0
|
|
20230825,173600,797322300,30550,30550,30550,30550,0
|
|
20230825,173500,797322300,30550,30550,30550,30550,0
|
|
20230825,173400,797322300,30550,30550,30550,30550,0
|
|
20230825,173300,797322300,30550,30550,30550,30550,0
|
|
20230825,173200,797322300,30550,30550,30550,30550,0
|
|
20230825,173100,797322300,30550,30550,30550,30550,0
|
|
20230825,173000,797322300,30550,30550,30550,30550,0
|
|
20230825,172900,797322300,30550,30550,30550,30550,0
|
|
20230825,172800,797322300,30550,30550,30550,30550,0
|
|
20230825,172700,797322300,30550,30550,30550,30550,0
|
|
20230825,172600,797322300,30550,30550,30550,30550,0
|
|
20230825,172500,797322300,30550,30550,30550,30550,0
|
|
20230825,172400,797322300,30550,30550,30550,30550,0
|
|
20230825,172300,797322300,30550,30550,30550,30550,0
|
|
20230825,172200,797322300,30550,30550,30550,30550,0
|
|
20230825,172100,797322300,30550,30550,30550,30550,0
|
|
20230825,172000,797322300,30550,30550,30550,30550,0
|
|
20230825,171900,797322300,30550,30550,30550,30550,0
|
|
20230825,171800,797322300,30550,30550,30550,30550,0
|
|
20230825,171700,797322300,30550,30550,30550,30550,0
|
|
20230825,171600,797322300,30550,30550,30550,30550,0
|
|
20230825,171500,797322300,30550,30550,30550,30550,0
|
|
20230825,171400,797322300,30550,30550,30550,30550,0
|
|
20230825,171300,797322300,30550,30550,30550,30550,0
|
|
20230825,171200,797322300,30550,30550,30550,30550,0
|
|
20230825,171100,797322300,30550,30550,30550,30550,0
|
|
20230825,171000,797322300,30550,30550,30550,30550,460
|
|
20230825,170900,797322300,30550,30550,30550,30550,0
|
|
20230825,170800,797322300,30550,30550,30550,30550,0
|
|
20230825,170700,797322300,30550,30550,30550,30550,0
|
|
20230825,170600,797322300,30550,30550,30550,30550,0
|
|
20230825,170500,797322300,30550,30550,30550,30550,0
|
|
20230825,170400,797322300,30550,30550,30550,30550,0
|
|
20230825,170300,797322300,30550,30550,30550,30550,0
|
|
20230825,170200,797322300,30550,30550,30550,30550,0
|
|
20230825,170100,797322300,30550,30550,30550,30550,0
|
|
20230825,170000,797322300,30550,30550,30550,30550,0
|
|
20230825,165900,797322300,30550,30550,30550,30550,0
|
|
20230825,165800,797322300,30550,30550,30550,30550,0
|
|
20230825,165700,797322300,30550,30550,30550,30550,0
|
|
20230825,165600,797322300,30550,30550,30550,30550,0
|
|
20230825,165500,797322300,30550,30550,30550,30550,0
|
|
20230825,165400,797322300,30550,30550,30550,30550,0
|
|
20230825,165300,797322300,30550,30550,30550,30550,0
|
|
20230825,165200,797322300,30550,30550,30550,30550,0
|
|
20230825,165100,797322300,30550,30550,30550,30550,0
|
|
20230825,165000,797322300,30550,30550,30550,30550,0
|
|
20230825,164900,797322300,30550,30550,30550,30550,0
|
|
20230825,164800,797322300,30550,30550,30550,30550,0
|
|
20230825,164700,797322300,30550,30550,30550,30550,0
|
|
20230825,164600,797322300,30550,30550,30550,30550,0
|
|
20230825,164500,797322300,30550,30550,30550,30550,0
|
|
20230825,164400,797322300,30550,30550,30550,30550,0
|
|
20230825,164300,797322300,30550,30550,30550,30550,0
|
|
20230825,164200,797322300,30550,30550,30550,30550,0
|
|
20230825,164100,797322300,30550,30550,30550,30550,0
|
|
20230825,164000,797322300,30550,30550,30550,30550,460
|
|
20230825,163900,797322300,30550,30550,30550,30550,0
|
|
20230825,163800,797322300,30550,30550,30550,30550,0
|
|
20230825,163700,797322300,30550,30550,30550,30550,0
|
|
20230825,163600,797322300,30550,30550,30550,30550,0
|
|
20230825,163500,797322300,30550,30550,30550,30550,0
|
|
20230825,163400,797322300,30550,30550,30550,30550,0
|
|
20230825,163300,797322300,30550,30550,30550,30550,0
|
|
20230825,163200,797322300,30550,30550,30550,30550,0
|
|
20230825,163100,797322300,30550,30550,30550,30550,0
|
|
20230825,163000,797322300,30550,30550,30550,30550,0
|
|
20230825,162900,797322300,30550,30550,30550,30550,0
|
|
20230825,162800,797322300,30550,30550,30550,30550,0
|
|
20230825,162700,797322300,30550,30550,30550,30550,0
|
|
20230825,162600,797322300,30550,30550,30550,30550,0
|
|
20230825,162500,797322300,30550,30550,30550,30550,0
|
|
20230825,162400,797322300,30550,30550,30550,30550,0
|
|
20230825,162300,797322300,30550,30550,30550,30550,0
|
|
20230825,162200,797322300,30550,30550,30550,30550,0
|
|
20230825,162100,797322300,30550,30550,30550,30550,0
|
|
20230825,162000,797322300,30550,30550,30550,30550,0
|
|
20230825,161900,797322300,30550,30550,30550,30550,0
|
|
20230825,161800,797322300,30550,30550,30550,30550,0
|
|
20230825,161700,797322300,30550,30550,30550,30550,0
|
|
20230825,161600,797322300,30550,30550,30550,30550,0
|
|
20230825,161500,797322300,30550,30550,30550,30550,0
|
|
20230825,161400,797322300,30550,30550,30550,30550,0
|
|
20230825,161300,797322300,30550,30550,30550,30550,0
|
|
20230825,161200,797322300,30550,30550,30550,30550,0
|
|
20230825,161100,797322300,30550,30550,30550,30550,0
|
|
20230825,161000,797322300,30550,30550,30550,30550,460
|
|
20230825,160900,797322300,30550,30550,30550,30550,0
|
|
20230825,160800,797322300,30550,30550,30550,30550,0
|
|
20230825,160700,797322300,30550,30550,30550,30550,0
|
|
20230825,160600,797322300,30550,30550,30550,30550,0
|
|
20230825,160500,797322300,30550,30550,30550,30550,0
|
|
20230825,160400,797322300,30550,30550,30550,30550,0
|
|
20230825,160300,797322300,30550,30550,30550,30550,0
|
|
20230825,160200,797322300,30550,30550,30550,30550,0
|
|
20230825,160100,797322300,30550,30550,30550,30550,0
|
|
20230825,160000,797322300,30550,30550,30550,30550,0
|
|
20230825,155900,797322300,30550,30550,30550,30550,0
|
|
20230825,155800,797322300,30550,30550,30550,30550,0
|
|
20230825,155700,797322300,30550,30550,30550,30550,0
|
|
20230825,155600,797322300,30550,30550,30550,30550,0
|
|
20230825,155500,797322300,30550,30550,30550,30550,0
|
|
20230825,155400,797322300,30550,30550,30550,30550,0
|
|
20230825,155300,797322300,30550,30550,30550,30550,0
|
|
20230825,155200,797322300,30550,30550,30550,30550,0
|
|
20230825,155100,797322300,30550,30550,30550,30550,0
|
|
20230825,155000,797322300,30550,30550,30550,30550,0
|
|
20230825,154900,797322300,30550,30550,30550,30550,0
|
|
20230825,154800,797322300,30550,30550,30550,30550,0
|
|
20230825,154700,797322300,30550,30550,30550,30550,0
|
|
20230825,154600,797322300,30550,30550,30550,30550,0
|
|
20230825,154500,797322300,30550,30550,30550,30550,0
|
|
20230825,154400,797322300,30550,30550,30550,30550,0
|
|
20230825,154300,797322300,30550,30550,30550,30550,0
|
|
20230825,154200,797322300,30550,30550,30550,30550,0
|
|
20230825,154100,797322300,30550,30550,30550,30550,0
|
|
20230825,154000,797322300,30550,30550,30550,30550,460
|
|
20230825,153900,797322300,30550,30550,30550,30550,0
|
|
20230825,153800,797322300,30550,30550,30550,30550,0
|
|
20230825,153700,797322300,30550,30550,30550,30550,0
|
|
20230825,153600,797322300,30550,30550,30550,30550,0
|
|
20230825,153500,797322300,30550,30550,30550,30550,0
|
|
20230825,153400,797322300,30550,30550,30550,30550,0
|
|
20230825,153300,797322300,30550,30550,30550,30550,0
|
|
20230825,153200,797322300,30550,30550,30550,30550,0
|
|
20230825,153100,797322300,30550,30550,30550,30550,0
|
|
20230825,153000,797322300,30550,30550,30550,30550,460
|
|
20230825,152900,783269300,30500,30500,30500,30500,0
|
|
20230825,152800,783269300,30500,30500,30500,30500,0
|
|
20230825,152700,783269300,30500,30500,30500,30500,0
|
|
20230825,152600,783269300,30500,30500,30500,30500,0
|
|
20230825,152500,783269300,30500,30500,30500,30500,0
|
|
20230825,152400,783269300,30500,30500,30500,30500,0
|
|
20230825,152300,783269300,30500,30500,30500,30500,0
|
|
20230825,152200,783269300,30500,30500,30500,30500,0
|
|
20230825,152100,783269300,30500,30500,30500,30500,0
|
|
20230825,152000,783269300,30500,30500,30500,30500,0
|
|
20230825,151900,783269300,30500,30750,30750,30500,130
|
|
20230825,151800,779297600,30750,30650,30750,30650,390
|
|
20230825,151700,767343800,30650,30650,30650,30600,243
|
|
20230825,151600,759897100,30650,30550,30650,30550,188
|
|
20230825,151500,754143950,30600,30650,30650,30600,71
|
|
20230825,151400,751970350,30600,30650,30650,30600,5
|
|
20230825,151300,751817300,30650,30650,30650,30650,2
|
|
20230825,151200,751756000,30650,30650,30650,30650,20
|
|
20230825,151100,751143000,30700,30600,30700,30600,194
|
|
20230825,151000,745197800,30550,30650,30650,30550,101
|
|
20230825,150900,742110600,30650,30650,30650,30650,7
|
|
20230825,150800,741896050,30650,30600,30650,30600,23
|
|
20230825,150700,741191250,30650,30650,30650,30650,32
|
|
20230825,150600,740210450,30700,30700,30700,30700,5
|
|
20230825,150500,740056950,30700,30700,30700,30700,143
|
|
20230825,150400,735666850,30750,30750,30750,30750,0
|
|
20230825,150300,735666850,30750,30750,30750,30750,3
|
|
20230825,150200,735574600,30700,30700,30700,30700,0
|
|
20230825,150100,735574600,30700,30700,30700,30700,0
|
|
20230825,150000,735574600,30700,30700,30700,30700,70
|
|
20230825,145900,733425600,30700,30700,30700,30700,0
|
|
20230825,145800,733425600,30700,30700,30700,30700,0
|
|
20230825,145700,733425600,30700,30700,30700,30700,0
|
|
20230825,145600,733425600,30700,30700,30700,30700,0
|
|
20230825,145500,733425600,30700,30700,30700,30700,50
|
|
20230825,145400,731890600,30750,30750,30750,30750,2
|
|
20230825,145300,731829100,30750,30750,30750,30750,0
|
|
20230825,145200,731829100,30750,30650,30750,30650,180
|
|
20230825,145100,726307850,30650,30650,30650,30650,0
|
|
20230825,145000,726307850,30650,30650,30650,30650,0
|
|
20230825,144900,726307850,30650,30650,30650,30650,0
|
|
20230825,144800,726307850,30650,30650,30650,30650,1
|
|
20230825,144700,726277200,30600,30600,30600,30600,0
|
|
20230825,144600,726277200,30600,30600,30600,30600,30
|
|
20230825,144500,725359200,30600,30600,30600,30600,5
|
|
20230825,144400,725206200,30600,30600,30600,30600,138
|
|
20230825,144300,720983400,30600,30600,30600,30600,0
|
|
20230825,144200,720983400,30600,30600,30600,30600,83
|
|
20230825,144100,718443600,30600,30600,30600,30600,0
|
|
20230825,144000,718443600,30600,30600,30600,30600,10
|
|
20230825,143900,718137600,30600,30600,30600,30600,0
|
|
20230825,143800,718137600,30600,30700,30700,30600,203
|
|
20230825,143700,711910350,30700,30600,30700,30600,26
|
|
20230825,143600,711112250,30700,30700,30700,30700,0
|
|
20230825,143500,711112250,30700,30700,30700,30700,0
|
|
20230825,143400,711112250,30700,30700,30700,30700,30
|
|
20230825,143300,710191250,30600,30600,30600,30600,0
|
|
20230825,143200,710191250,30600,30600,30600,30600,0
|
|
20230825,143100,710191250,30600,30600,30600,30600,61
|
|
20230825,143000,708324650,30550,30550,30550,30550,0
|
|
20230825,142900,708324650,30550,30600,30600,30550,21
|
|
20230825,142800,707682350,30550,30550,30550,30550,0
|
|
20230825,142700,707682350,30550,30550,30550,30550,0
|
|
20230825,142600,707682350,30550,30550,30550,30550,0
|
|
20230825,142500,707682350,30550,30550,30550,30550,1
|
|
20230825,142400,707651800,30550,30650,30650,30550,28
|
|
20230825,142300,706793700,30500,30650,30650,30500,587
|
|
20230825,142200,688865300,30650,30750,30750,30650,241
|
|
20230825,142100,681475750,30800,30800,30800,30800,0
|
|
20230825,142000,681475750,30800,30800,30800,30800,0
|
|
20230825,141900,681475750,30800,30700,30800,30700,96
|
|
20230825,141800,678523950,30650,30650,30650,30650,34
|
|
20230825,141700,677481850,30650,30650,30650,30650,50
|
|
20230825,141600,675949350,30700,30700,30700,30700,1
|
|
20230825,141500,675918650,30700,30700,30700,30700,377
|
|
20230825,141400,664344750,30750,30750,30750,30750,3
|
|
20230825,141300,664252500,30750,30750,30750,30750,0
|
|
20230825,141200,664252500,30750,30750,30750,30750,0
|
|
20230825,141100,664252500,30750,30750,30750,30750,0
|
|
20230825,141000,664252500,30750,30750,30750,30750,0
|
|
20230825,140900,664252500,30750,30750,30750,30750,0
|
|
20230825,140800,664252500,30750,30750,30750,30750,0
|
|
20230825,140700,664252500,30750,30750,30750,30750,24
|
|
20230825,140600,663514500,30800,30800,30800,30800,0
|
|
20230825,140500,663514500,30800,30800,30800,30800,0
|
|
20230825,140400,663514500,30800,30800,30800,30800,0
|
|
20230825,140300,663514500,30800,30800,30800,30800,0
|
|
20230825,140200,663514500,30800,30800,30800,30800,0
|
|
20230825,140100,663514500,30800,30800,30800,30800,0
|
|
20230825,140000,663514500,30800,30800,30800,30800,4
|
|
20230825,135900,663391300,30800,30800,30800,30800,0
|
|
20230825,135800,663391300,30800,30800,30800,30800,119
|
|
20230825,135700,659726100,30800,30800,30800,30800,0
|
|
20230825,135600,659726100,30800,30800,30800,30800,0
|
|
20230825,135500,659726100,30800,30800,30800,30800,0
|
|
20230825,135400,659726100,30800,30800,30800,30800,20
|
|
20230825,135300,659110100,30800,30800,30800,30800,2
|
|
20230825,135200,659048500,30800,30800,30800,30800,0
|
|
20230825,135100,659048500,30800,30800,30800,30800,1
|
|
20230825,135000,659017700,30850,30850,30850,30850,326
|
|
20230825,134900,648960600,30850,30850,30850,30850,0
|
|
20230825,134800,648960600,30850,30850,30850,30850,300
|
|
20230825,134700,639705600,30800,30800,30800,30800,48
|
|
20230825,134600,638227200,30800,30800,30800,30800,0
|
|
20230825,134500,638227200,30800,30800,30800,30800,80
|
|
20230825,134400,635763200,30850,30850,30850,30850,5
|
|
20230825,134300,635608950,30850,30850,30850,30850,0
|
|
20230825,134200,635608950,30850,30800,30850,30800,26
|
|
20230825,134100,634807600,30800,30800,30800,30800,10
|
|
20230825,134000,634499600,30800,30800,30800,30800,0
|
|
20230825,133900,634499600,30800,30800,30800,30800,95
|
|
20230825,133800,631573600,30800,30800,30800,30800,102
|
|
20230825,133700,628432000,30800,30800,30800,30800,0
|
|
20230825,133600,628432000,30800,30800,30800,30800,0
|
|
20230825,133500,628432000,30800,30800,30800,30800,268
|
|
20230825,133400,620177600,30800,30800,30800,30800,0
|
|
20230825,133300,620177600,30800,30800,30800,30800,0
|
|
20230825,133200,620177600,30800,30800,30800,30800,1
|
|
20230825,133100,620146800,30800,30800,30800,30800,16
|
|
20230825,133000,619654000,30800,30800,30800,30800,67
|
|
20230825,132900,617590400,30800,30700,30800,30700,180
|
|
20230825,132800,612055350,30700,30700,30700,30700,154
|
|
20230825,132700,607327550,30750,30750,30750,30750,2
|
|
20230825,132600,607266050,30800,30800,30800,30800,0
|
|
20230825,132500,607266050,30800,30800,30800,30800,3
|
|
20230825,132400,607173650,30700,30700,30700,30700,12
|
|
20230825,132300,606805250,30700,30700,30700,30700,1
|
|
20230825,132200,606774550,30850,30850,30850,30850,45
|
|
20230825,132100,605386300,30850,30850,30850,30850,10
|
|
20230825,132000,605077800,30650,30650,30650,30650,0
|
|
20230825,131900,605077800,30650,30650,30650,30650,0
|
|
20230825,131800,605077800,30650,30650,30650,30650,0
|
|
20230825,131700,605077800,30650,30650,30650,30650,0
|
|
20230825,131600,605077800,30650,30800,30800,30600,419
|
|
20230825,131500,592232100,30800,30800,30800,30800,0
|
|
20230825,131400,592232100,30800,30800,30800,30800,0
|
|
20230825,131300,592232100,30800,30900,30900,30800,54
|
|
20230825,131200,590567150,30950,30800,30950,30800,50
|
|
20230825,131100,589022900,30800,30800,30800,30800,3
|
|
20230825,131000,588930500,30800,30800,30800,30800,40
|
|
20230825,130900,587698500,30800,30750,30800,30750,60
|
|
20230825,130800,585851000,30700,30700,30700,30700,1
|
|
20230825,130700,585820300,30700,30700,30700,30700,12
|
|
20230825,130600,585451900,30650,30650,30650,30650,49
|
|
20230825,130500,583950050,30650,30650,30650,30650,1
|
|
20230825,130400,583919400,30650,30650,30650,30650,0
|
|
20230825,130300,583919400,30650,30700,30700,30650,20
|
|
20230825,130200,583306350,30700,30700,30700,30700,113
|
|
20230825,130100,579837250,30600,30600,30600,30600,94
|
|
20230825,130000,576960850,30550,30550,30550,30550,0
|
|
20230825,125900,576960850,30550,30550,30550,30550,0
|
|
20230825,125800,576960850,30550,30550,30550,30550,0
|
|
20230825,125700,576960850,30550,30550,30550,30550,43
|
|
20230825,125600,575647200,30550,30550,30550,30550,21
|
|
20230825,125500,575005650,30500,30500,30500,30500,66
|
|
20230825,125400,572992650,30500,30500,30500,30500,0
|
|
20230825,125300,572992650,30500,30500,30500,30500,20
|
|
20230825,125200,572382650,30500,30500,30500,30500,0
|
|
20230825,125100,572382650,30500,30500,30500,30500,6
|
|
20230825,125000,572199650,30550,30550,30550,30550,0
|
|
20230825,124900,572199650,30550,30550,30550,30550,0
|
|
20230825,124800,572199650,30550,30550,30550,30550,1
|
|
20230825,124700,572169100,30550,30550,30550,30550,10
|
|
20230825,124600,571863600,30550,30550,30550,30550,0
|
|
20230825,124500,571863600,30550,30550,30550,30550,0
|
|
20230825,124400,571863600,30550,30550,30550,30550,0
|
|
20230825,124300,571863600,30550,30550,30550,30550,2
|
|
20230825,124200,571802500,30550,30500,30550,30450,160
|
|
20230825,124100,566921900,30450,30450,30450,30450,2
|
|
20230825,124000,566861000,30450,30450,30450,30450,464
|
|
20230825,123900,552732200,30550,30500,30550,30500,19
|
|
20230825,123800,552152300,30500,30500,30500,30500,4
|
|
20230825,123700,552030300,30500,30500,30500,30500,2
|
|
20230825,123600,551969300,30500,30500,30500,30500,0
|
|
20230825,123500,551969300,30500,30500,30500,30500,0
|
|
20230825,123400,551969300,30500,30550,30550,30500,212
|
|
20230825,123300,545503200,30550,30550,30550,30550,0
|
|
20230825,123200,545503200,30550,30550,30550,30550,0
|
|
20230825,123100,545503200,30550,30500,30550,30500,218
|
|
20230825,123000,538843350,30550,30550,30550,30550,5
|
|
20230825,122900,538690600,30550,30550,30550,30550,3
|
|
20230825,122800,538598950,30550,30550,30550,30550,5
|
|
20230825,122700,538446200,30450,30450,30450,30450,16
|
|
20230825,122600,537959000,30550,30550,30550,30550,0
|
|
20230825,122500,537959000,30550,30550,30550,30550,41
|
|
20230825,122400,536706450,30550,30550,30550,30550,1
|
|
20230825,122300,536675900,30400,30500,30500,30400,210
|
|
20230825,122200,530290200,30600,30600,30600,30600,1
|
|
20230825,122100,530259600,30500,30500,30500,30500,60
|
|
20230825,122000,528429600,30600,30600,30600,30600,0
|
|
20230825,121900,528429600,30600,30500,30600,30400,502
|
|
20230825,121800,513156250,30500,30500,30600,30500,195
|
|
20230825,121700,507208650,30600,30600,30600,30600,0
|
|
20230825,121600,507208650,30600,30600,30600,30600,0
|
|
20230825,121500,507208650,30600,30600,30600,30600,0
|
|
20230825,121400,507208650,30600,30600,30600,30600,0
|
|
20230825,121300,507208650,30600,30600,30600,30600,0
|
|
20230825,121200,507208650,30600,30600,30600,30600,1
|
|
20230825,121100,507178050,30600,30450,30600,30450,41
|
|
20230825,121000,505929450,30600,30500,30600,30500,145
|
|
20230825,120900,501506850,30600,30600,30650,30550,333
|
|
20230825,120800,491333300,30600,30600,30600,30600,35
|
|
20230825,120700,490262300,30600,30600,30600,30600,20
|
|
20230825,120600,489650300,30600,30550,30600,30550,34
|
|
20230825,120500,488610100,30600,30600,30600,30550,107
|
|
20230825,120400,485339300,30600,30600,30600,30600,0
|
|
20230825,120300,485339300,30600,30600,30600,30600,10
|
|
20230825,120200,485033300,30600,30600,30600,30600,0
|
|
20230825,120100,485033300,30600,30600,30600,30600,6
|
|
20230825,120000,484849700,30600,30600,30600,30600,25
|
|
20230825,115900,484084700,30600,30600,30600,30600,0
|
|
20230825,115800,484084700,30600,30600,30600,30600,2
|
|
20230825,115700,484023500,30600,30600,30600,30600,0
|
|
20230825,115600,484023500,30600,30600,30600,30600,0
|
|
20230825,115500,484023500,30600,30600,30600,30600,0
|
|
20230825,115400,484023500,30600,30600,30600,30600,4
|
|
20230825,115300,483901100,30600,30600,30600,30600,0
|
|
20230825,115200,483901100,30600,30600,30600,30600,5
|
|
20230825,115100,483748100,30650,30650,30650,30650,0
|
|
20230825,115000,483748100,30650,30600,30650,30600,63
|
|
20230825,114900,481820250,30650,30650,30650,30650,0
|
|
20230825,114800,481820250,30650,30650,30650,30650,1
|
|
20230825,114700,481789600,30700,30700,30700,30700,0
|
|
20230825,114600,481789600,30700,30700,30700,30700,0
|
|
20230825,114500,481789600,30700,30700,30700,30700,0
|
|
20230825,114400,481789600,30700,30700,30700,30700,0
|
|
20230825,114300,481789600,30700,30600,30700,30550,319
|
|
20230825,114200,472038850,30600,30600,30600,30600,3
|
|
20230825,114100,471947050,30700,30700,30700,30700,0
|
|
20230825,114000,471947050,30700,30700,30700,30700,10
|
|
20230825,113900,471640050,30700,30700,30700,30700,1
|
|
20230825,113800,471609350,30600,30700,30700,30600,150
|
|
20230825,113700,467012300,30700,30650,30700,30650,15
|
|
20230825,113600,466552500,30600,30600,30600,30600,21
|
|
20230825,113500,465909900,30700,30600,30700,30600,2
|
|
20230825,113400,465848600,30600,30600,30600,30600,0
|
|
20230825,113300,465848600,30600,30600,30600,30600,0
|
|
20230825,113200,465848600,30600,30600,30600,30600,0
|
|
20230825,113100,465848600,30600,30650,30650,30600,80
|
|
20230825,113000,463400550,30700,30700,30700,30700,1
|
|
20230825,112900,463369850,30700,30700,30700,30700,0
|
|
20230825,112800,463369850,30700,30650,30700,30650,89
|
|
20230825,112700,460641550,30600,30600,30600,30600,0
|
|
20230825,112600,460641550,30600,30600,30600,30600,25
|
|
20230825,112500,459876550,30650,30650,30650,30650,84
|
|
20230825,112400,457301950,30650,30650,30650,30650,5
|
|
20230825,112300,457148700,30700,30700,30700,30700,4
|
|
20230825,112200,457025900,30700,30650,30700,30650,55
|
|
20230825,112100,455339900,30650,30750,30750,30650,85
|
|
20230825,112000,452734150,30750,30750,30750,30750,7
|
|
20230825,111900,452518900,30750,30750,30750,30750,1
|
|
20230825,111800,452488150,30750,30750,30750,30700,80
|
|
20230825,111700,450030150,30800,30800,30800,30800,267
|
|
20230825,111600,441806550,30800,30800,30800,30800,0
|
|
20230825,111500,441806550,30800,30800,30800,30800,73
|
|
20230825,111400,439558150,30850,30850,30850,30850,2
|
|
20230825,111300,439496450,30800,30800,30800,30800,310
|
|
20230825,111200,429948450,30850,30850,30850,30850,23
|
|
20230825,111100,429238900,30850,30850,30850,30850,14
|
|
20230825,111000,428807000,30850,30850,30850,30850,0
|
|
20230825,110900,428807000,30850,30900,30900,30850,222
|
|
20230825,110800,421954050,30900,30900,30900,30900,0
|
|
20230825,110700,421954050,30900,30900,30900,30900,0
|
|
20230825,110600,421954050,30900,30900,30900,30900,11
|
|
20230825,110500,421614150,30900,30900,30900,30900,29
|
|
20230825,110400,420718050,30900,30900,30900,30900,131
|
|
20230825,110300,416670150,30950,30950,30950,30950,0
|
|
20230825,110200,416670150,30950,30950,30950,30950,0
|
|
20230825,110100,416670150,30950,30950,30950,30950,108
|
|
20230825,110000,413327550,31000,31000,31000,31000,6
|
|
20230825,105900,413141550,30950,30950,30950,30950,50
|
|
20230825,105800,411594050,30950,30950,30950,30950,0
|
|
20230825,105700,411594050,30950,30950,30950,30950,20
|
|
20230825,105600,410975050,30950,30950,30950,30950,10
|
|
20230825,105500,410665550,30950,30950,30950,30950,6
|
|
20230825,105400,410479850,30950,30950,30950,30950,3
|
|
20230825,105300,410387000,31000,31000,31000,31000,0
|
|
20230825,105200,410387000,31000,31000,31000,31000,0
|
|
20230825,105100,410387000,31000,31000,31000,31000,2
|
|
20230825,105000,410325000,30950,30950,30950,30950,2
|
|
20230825,104900,410263100,30950,30950,30950,30950,0
|
|
20230825,104800,410263100,30950,30950,30950,30950,0
|
|
20230825,104700,410263100,30950,31000,31000,30950,13
|
|
20230825,104600,409860300,31000,31000,31000,31000,0
|
|
20230825,104500,409860300,31000,31000,31000,31000,10
|
|
20230825,104400,409550300,31000,31000,31000,31000,0
|
|
20230825,104300,409550300,31000,30950,31000,30950,46
|
|
20230825,104200,408126300,30900,30950,30950,30900,34
|
|
20230825,104100,407075000,30950,30950,30950,30950,31
|
|
20230825,104000,406115550,30950,30950,30950,30950,0
|
|
20230825,103900,406115550,30950,30950,30950,30950,42
|
|
20230825,103800,404815650,30950,31000,31000,30950,333
|
|
20230825,103700,394506600,31050,31050,31050,31050,0
|
|
20230825,103600,394506600,31050,31050,31050,31050,0
|
|
20230825,103500,394506600,31050,31050,31050,31050,22
|
|
20230825,103400,393823500,31050,31050,31050,31050,28
|
|
20230825,103300,392954100,31050,31050,31050,31050,0
|
|
20230825,103200,392954100,31050,31050,31050,31050,0
|
|
20230825,103100,392954100,31050,31050,31050,31050,0
|
|
20230825,103000,392954100,31050,31050,31050,31050,0
|
|
20230825,102900,392954100,31050,31050,31050,31050,0
|
|
20230825,102800,392954100,31050,31050,31050,31050,0
|
|
20230825,102700,392954100,31050,31050,31050,31050,0
|
|
20230825,102600,392954100,31050,31050,31050,31050,0
|
|
20230825,102500,392954100,31050,31050,31050,31050,0
|
|
20230825,102400,392954100,31050,31050,31050,31050,0
|
|
20230825,102300,392954100,31050,31050,31050,31050,40
|
|
20230825,102200,391712100,31000,31000,31000,31000,11
|
|
20230825,102100,391371100,31000,31000,31000,31000,68
|
|
20230825,102000,389263100,31050,31050,31050,31050,20
|
|
20230825,101900,388642100,31100,31100,31100,31100,10
|
|
20230825,101800,388331100,31100,31100,31100,31100,48
|
|
20230825,101700,386838300,31100,31100,31100,31100,0
|
|
20230825,101600,386838300,31100,31100,31100,31100,0
|
|
20230825,101500,386838300,31100,31150,31150,31100,88
|
|
20230825,101400,384097600,31150,31050,31150,31050,544
|
|
20230825,101300,367186450,31050,31050,31050,31050,0
|
|
20230825,101200,367186450,31050,31050,31050,31050,1
|
|
20230825,101100,367155400,31050,31050,31050,31050,235
|
|
20230825,101000,359858650,31050,31050,31050,31050,17
|
|
20230825,100900,359330800,31050,31050,31050,31050,58
|
|
20230825,100800,357529900,31050,31050,31050,31050,0
|
|
20230825,100700,357529900,31050,31000,31050,31000,41
|
|
20230825,100600,356256900,30950,30950,30950,30950,0
|
|
20230825,100500,356256900,30950,30950,30950,30950,0
|
|
20230825,100400,356256900,30950,30950,30950,30950,0
|
|
20230825,100300,356256900,30950,30950,30950,30950,0
|
|
20230825,100200,356256900,30950,31000,31000,30950,201
|
|
20230825,100100,350028050,31000,31000,31000,31000,95
|
|
20230825,100000,347083050,31000,31000,31000,31000,1
|
|
20230825,095900,347052050,30950,30950,30950,30950,0
|
|
20230825,095800,347052050,30950,30950,30950,30950,22
|
|
20230825,095700,346371150,30900,30900,30900,30900,937
|
|
20230825,095600,317417850,30900,30900,30900,30900,68
|
|
20230825,095500,315316650,30900,30900,30900,30900,22
|
|
20230825,095400,314636850,30900,30900,30900,30900,0
|
|
20230825,095300,314636850,30900,30900,30900,30900,20
|
|
20230825,095200,314018850,30900,30900,30900,30900,43
|
|
20230825,095100,312690150,30850,30850,30850,30850,142
|
|
20230825,095000,308309450,30850,30800,30850,30500,430
|
|
20230825,094900,295131500,30850,30850,30850,30850,19
|
|
20230825,094800,294545350,30850,30850,30850,30850,10
|
|
20230825,094700,294236850,30850,30850,30850,30850,2
|
|
20230825,094600,294175150,30850,30750,30850,30750,178
|
|
20230825,094500,288692950,30750,30850,30850,30750,16
|
|
20230825,094400,288199450,30850,31000,31000,30800,773
|
|
20230825,094300,264322700,31000,31000,31000,31000,4
|
|
20230825,094200,264198700,30950,30950,30950,30950,4
|
|
20230825,094100,264074900,30950,30950,31000,30950,52
|
|
20230825,094000,262465400,30950,31000,31000,30950,372
|
|
20230825,093900,250948150,31050,31050,31050,31050,119
|
|
20230825,093800,247253200,31050,31050,31050,31050,16
|
|
20230825,093700,246756400,31100,31050,31100,31050,44
|
|
20230825,093600,245390150,31000,31000,31050,31000,56
|
|
20230825,093500,243653100,31050,31000,31050,31000,106
|
|
20230825,093400,240361850,31000,31050,31050,31000,120
|
|
20230825,093300,236639250,31050,31050,31050,31050,89
|
|
20230825,093200,233875800,31150,31150,31150,31150,15
|
|
20230825,093100,233408550,31150,31100,31150,31100,275
|
|
20230825,093000,224852900,31050,30950,31050,30950,700
|
|
20230825,092900,203140600,30950,30950,31000,30950,145
|
|
20230825,092800,198649350,30950,30900,30950,30900,164
|
|
20230825,092700,193576550,30900,30850,30900,30850,107
|
|
20230825,092600,190272750,30850,30750,30850,30400,1228
|
|
20230825,092500,152683800,30800,30800,30800,30800,57
|
|
20230825,092400,150928200,30800,30800,30800,30800,9
|
|
20230825,092300,150651000,30850,30850,30850,30850,19
|
|
20230825,092200,150064850,30850,30850,30850,30850,122
|
|
20230825,092100,146301150,30950,30950,30950,30900,242
|
|
20230825,092000,138818500,30950,30950,30950,30950,9
|
|
20230825,091900,138539950,30950,30900,30950,30900,7
|
|
20230825,091800,138323450,30900,30900,30900,30900,36
|
|
20230825,091700,137211050,30950,30950,30950,30950,56
|
|
20230825,091600,135477850,30950,30950,30950,30950,142
|
|
20230825,091500,131082950,30950,30900,30950,30900,169
|
|
20230825,091400,125860150,30900,30850,30900,30850,241
|
|
20230825,091300,118422700,30850,30800,30850,30800,76
|
|
20230825,091200,116080650,30800,30800,30800,30800,19
|
|
20230825,091100,115495450,30750,30750,30750,30750,0
|
|
20230825,091000,115495450,30750,30650,30750,30650,284
|
|
20230825,090900,106780750,30600,30600,30600,30600,13
|
|
20230825,090800,106382950,30600,30450,30650,30450,568
|
|
20230825,090700,89052550,30500,30500,30500,30500,20
|
|
20230825,090600,88442550,30450,30800,30800,30250,1106
|
|
20230825,090500,54593550,30900,30700,30900,30700,456
|
|
20230825,090400,40540500,30650,30750,30750,30650,271
|
|
20230825,090300,32213050,30750,30750,30800,30750,219
|
|
20230825,090200,25471850,30800,30350,30800,30350,298
|
|
20230825,090100,16361550,30250,30300,30300,30250,288
|
|
20230825,090000,7649300,30250,30200,30350,30200,253
|