580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183700,135148500,225000,225000,225000,225000,1
|
|
20230824,183600,135148500,225000,225000,225000,225000,0
|
|
20230824,183500,135148500,225000,225000,225000,225000,0
|
|
20230824,183400,135148500,225000,225000,225000,225000,0
|
|
20230824,183300,135148500,225000,225000,225000,225000,0
|
|
20230824,183200,135148500,225000,225000,225000,225000,0
|
|
20230824,183100,135148500,225000,225000,225000,225000,0
|
|
20230824,183000,135148500,225000,225000,225000,225000,0
|
|
20230824,182900,135148500,225000,225000,225000,225000,0
|
|
20230824,182800,135148500,225000,225000,225000,225000,0
|
|
20230824,182700,135148500,225000,225000,225000,225000,0
|
|
20230824,182600,135148500,225000,225000,225000,225000,0
|
|
20230824,182500,135148500,225000,225000,225000,225000,0
|
|
20230824,182400,135148500,225000,225000,225000,225000,0
|
|
20230824,182300,135148500,225000,225000,225000,225000,0
|
|
20230824,182200,135148500,225000,225000,225000,225000,0
|
|
20230824,182100,135148500,225000,225000,225000,225000,0
|
|
20230824,182000,135148500,225000,225000,225000,225000,0
|
|
20230824,181900,135148500,225000,225000,225000,225000,0
|
|
20230824,181800,135148500,225000,225000,225000,225000,0
|
|
20230824,181700,135148500,225000,225000,225000,225000,0
|
|
20230824,181600,135148500,225000,225000,225000,225000,0
|
|
20230824,181500,135148500,225000,225000,225000,225000,0
|
|
20230824,181400,135148500,225000,225000,225000,225000,0
|
|
20230824,181300,135148500,225000,225000,225000,225000,0
|
|
20230824,181200,135148500,225000,225000,225000,225000,0
|
|
20230824,181100,135148500,225000,225000,225000,225000,0
|
|
20230824,181000,135148500,225000,225000,225000,225000,0
|
|
20230824,180900,135148500,225000,225000,225000,225000,0
|
|
20230824,180800,135148500,225000,225000,225000,225000,0
|
|
20230824,180700,135148500,225000,225000,225000,225000,1
|
|
20230824,180600,135148500,225000,225000,225000,225000,0
|
|
20230824,180500,135148500,225000,225000,225000,225000,0
|
|
20230824,180400,135148500,225000,225000,225000,225000,0
|
|
20230824,180300,135148500,225000,225000,225000,225000,0
|
|
20230824,180200,135148500,225000,225000,225000,225000,0
|
|
20230824,180100,135148500,225000,225000,225000,225000,0
|
|
20230824,180000,135148500,225000,225000,225000,225000,0
|
|
20230824,175900,135148500,225000,225000,225000,225000,0
|
|
20230824,175800,135148500,225000,225000,225000,225000,0
|
|
20230824,175700,135148500,225000,225000,225000,225000,0
|
|
20230824,175600,135148500,225000,225000,225000,225000,0
|
|
20230824,175500,135148500,225000,225000,225000,225000,0
|
|
20230824,175400,135148500,225000,225000,225000,225000,0
|
|
20230824,175300,135148500,225000,225000,225000,225000,0
|
|
20230824,175200,135148500,225000,225000,225000,225000,0
|
|
20230824,175100,135148500,225000,225000,225000,225000,0
|
|
20230824,175000,135148500,225000,225000,225000,225000,0
|
|
20230824,174900,135148500,225000,225000,225000,225000,0
|
|
20230824,174800,135148500,225000,225000,225000,225000,0
|
|
20230824,174700,135148500,225000,225000,225000,225000,0
|
|
20230824,174600,135148500,225000,225000,225000,225000,0
|
|
20230824,174500,135148500,225000,225000,225000,225000,0
|
|
20230824,174400,135148500,225000,225000,225000,225000,0
|
|
20230824,174300,135148500,225000,225000,225000,225000,0
|
|
20230824,174200,135148500,225000,225000,225000,225000,0
|
|
20230824,174100,135148500,225000,225000,225000,225000,0
|
|
20230824,174000,135148500,225000,225000,225000,225000,0
|
|
20230824,173900,135148500,225000,225000,225000,225000,0
|
|
20230824,173800,135148500,225000,225000,225000,225000,0
|
|
20230824,173700,135148500,225000,225000,225000,225000,1
|
|
20230824,173600,135148500,225000,225000,225000,225000,0
|
|
20230824,173500,135148500,225000,225000,225000,225000,0
|
|
20230824,173400,135148500,225000,225000,225000,225000,0
|
|
20230824,173300,135148500,225000,225000,225000,225000,0
|
|
20230824,173200,135148500,225000,225000,225000,225000,0
|
|
20230824,173100,135148500,225000,225000,225000,225000,0
|
|
20230824,173000,135148500,225000,225000,225000,225000,0
|
|
20230824,172900,135148500,225000,225000,225000,225000,0
|
|
20230824,172800,135148500,225000,225000,225000,225000,0
|
|
20230824,172700,135148500,225000,225000,225000,225000,0
|
|
20230824,172600,135148500,225000,225000,225000,225000,0
|
|
20230824,172500,135148500,225000,225000,225000,225000,0
|
|
20230824,172400,135148500,225000,225000,225000,225000,0
|
|
20230824,172300,135148500,225000,225000,225000,225000,0
|
|
20230824,172200,135148500,225000,225000,225000,225000,0
|
|
20230824,172100,135148500,225000,225000,225000,225000,0
|
|
20230824,172000,135148500,225000,225000,225000,225000,0
|
|
20230824,171900,135148500,225000,225000,225000,225000,0
|
|
20230824,171800,135148500,225000,225000,225000,225000,0
|
|
20230824,171700,135148500,225000,225000,225000,225000,0
|
|
20230824,171600,135148500,225000,225000,225000,225000,0
|
|
20230824,171500,135148500,225000,225000,225000,225000,0
|
|
20230824,171400,135148500,225000,225000,225000,225000,0
|
|
20230824,171300,135148500,225000,225000,225000,225000,0
|
|
20230824,171200,135148500,225000,225000,225000,225000,0
|
|
20230824,171100,135148500,225000,225000,225000,225000,0
|
|
20230824,171000,135148500,225000,225000,225000,225000,0
|
|
20230824,170900,135148500,225000,225000,225000,225000,0
|
|
20230824,170800,135148500,225000,225000,225000,225000,0
|
|
20230824,170700,135148500,225000,225000,225000,225000,1
|
|
20230824,170600,135148500,225000,225000,225000,225000,0
|
|
20230824,170500,135148500,225000,225000,225000,225000,0
|
|
20230824,170400,135148500,225000,225000,225000,225000,0
|
|
20230824,170300,135148500,225000,225000,225000,225000,0
|
|
20230824,170200,135148500,225000,225000,225000,225000,0
|
|
20230824,170100,135148500,225000,225000,225000,225000,0
|
|
20230824,170000,135148500,225000,225000,225000,225000,0
|
|
20230824,165900,135148500,225000,225000,225000,225000,0
|
|
20230824,165800,135148500,225000,225000,225000,225000,0
|
|
20230824,165700,135148500,225000,225000,225000,225000,0
|
|
20230824,165600,135148500,225000,225000,225000,225000,0
|
|
20230824,165500,135148500,225000,225000,225000,225000,0
|
|
20230824,165400,135148500,225000,225000,225000,225000,0
|
|
20230824,165300,135148500,225000,225000,225000,225000,0
|
|
20230824,165200,135148500,225000,225000,225000,225000,0
|
|
20230824,165100,135148500,225000,225000,225000,225000,0
|
|
20230824,165000,135148500,225000,225000,225000,225000,0
|
|
20230824,164900,135148500,225000,225000,225000,225000,0
|
|
20230824,164800,135148500,225000,225000,225000,225000,0
|
|
20230824,164700,135148500,225000,225000,225000,225000,0
|
|
20230824,164600,135148500,225000,225000,225000,225000,0
|
|
20230824,164500,135148500,225000,225000,225000,225000,0
|
|
20230824,164400,135148500,225000,225000,225000,225000,0
|
|
20230824,164300,135148500,225000,225000,225000,225000,0
|
|
20230824,164200,135148500,225000,225000,225000,225000,0
|
|
20230824,164100,135148500,225000,225000,225000,225000,0
|
|
20230824,164000,135148500,225000,225000,225000,225000,0
|
|
20230824,163900,135148500,225000,225000,225000,225000,0
|
|
20230824,163800,135148500,225000,225000,225000,225000,0
|
|
20230824,163700,135148500,225000,225000,225000,225000,1
|
|
20230824,163600,135148500,225000,225000,225000,225000,0
|
|
20230824,163500,135148500,225000,225000,225000,225000,0
|
|
20230824,163400,135148500,225000,225000,225000,225000,0
|
|
20230824,163300,135148500,225000,225000,225000,225000,0
|
|
20230824,163200,135148500,225000,225000,225000,225000,0
|
|
20230824,163100,135148500,225000,225000,225000,225000,0
|
|
20230824,163000,135148500,225000,225000,225000,225000,0
|
|
20230824,162900,135148500,225000,225000,225000,225000,0
|
|
20230824,162800,135148500,225000,225000,225000,225000,0
|
|
20230824,162700,135148500,225000,225000,225000,225000,0
|
|
20230824,162600,135148500,225000,225000,225000,225000,0
|
|
20230824,162500,135148500,225000,225000,225000,225000,0
|
|
20230824,162400,135148500,225000,225000,225000,225000,0
|
|
20230824,162300,135148500,225000,225000,225000,225000,0
|
|
20230824,162200,135148500,225000,225000,225000,225000,0
|
|
20230824,162100,135148500,225000,225000,225000,225000,0
|
|
20230824,162000,135148500,225000,225000,225000,225000,0
|
|
20230824,161900,135148500,225000,225000,225000,225000,0
|
|
20230824,161800,135148500,225000,225000,225000,225000,0
|
|
20230824,161700,135148500,225000,225000,225000,225000,0
|
|
20230824,161600,135148500,225000,225000,225000,225000,0
|
|
20230824,161500,135148500,225000,225000,225000,225000,0
|
|
20230824,161400,135148500,225000,225000,225000,225000,0
|
|
20230824,161300,135148500,225000,225000,225000,225000,0
|
|
20230824,161200,135148500,225000,225000,225000,225000,0
|
|
20230824,161100,135148500,225000,225000,225000,225000,0
|
|
20230824,161000,135148500,225000,225000,225000,225000,0
|
|
20230824,160900,135148500,225000,225000,225000,225000,0
|
|
20230824,160800,135148500,225000,225000,225000,225000,0
|
|
20230824,160700,135148500,225000,225000,225000,225000,1
|
|
20230824,160600,135148500,225000,225000,225000,225000,0
|
|
20230824,160500,135148500,225000,225000,225000,225000,0
|
|
20230824,160400,135148500,225000,225000,225000,225000,0
|
|
20230824,160300,135148500,225000,225000,225000,225000,0
|
|
20230824,160200,135148500,225000,225000,225000,225000,0
|
|
20230824,160100,135148500,225000,225000,225000,225000,0
|
|
20230824,160000,135148500,225000,225000,225000,225000,0
|
|
20230824,155900,135148500,225000,225000,225000,225000,0
|
|
20230824,155800,135148500,225000,225000,225000,225000,0
|
|
20230824,155700,135148500,225000,225000,225000,225000,0
|
|
20230824,155600,135148500,225000,225000,225000,225000,0
|
|
20230824,155500,135148500,225000,225000,225000,225000,0
|
|
20230824,155400,135148500,225000,225000,225000,225000,0
|
|
20230824,155300,135148500,225000,225000,225000,225000,0
|
|
20230824,155200,135148500,225000,225000,225000,225000,0
|
|
20230824,155100,135148500,225000,225000,225000,225000,0
|
|
20230824,155000,135148500,225000,225000,225000,225000,0
|
|
20230824,154900,135148500,225000,225000,225000,225000,0
|
|
20230824,154800,135148500,225000,225000,225000,225000,0
|
|
20230824,154700,135148500,225000,225000,225000,225000,0
|
|
20230824,154600,135148500,225000,225000,225000,225000,0
|
|
20230824,154500,135148500,225000,225000,225000,225000,0
|
|
20230824,154400,135148500,225000,225000,225000,225000,0
|
|
20230824,154300,135148500,225000,225000,225000,225000,0
|
|
20230824,154200,135148500,225000,225000,225000,225000,0
|
|
20230824,154100,135148500,225000,225000,225000,225000,0
|
|
20230824,154000,135148500,225000,225000,225000,225000,0
|
|
20230824,153900,135148500,225000,225000,225000,225000,0
|
|
20230824,153800,135148500,225000,225000,225000,225000,0
|
|
20230824,153700,135148500,225000,225000,225000,225000,1
|
|
20230824,153600,135148500,225000,225000,225000,225000,0
|
|
20230824,153500,135148500,225000,225000,225000,225000,0
|
|
20230824,153400,135148500,225000,225000,225000,225000,0
|
|
20230824,153300,135148500,225000,225000,225000,225000,0
|
|
20230824,153200,135148500,225000,225000,225000,225000,0
|
|
20230824,153100,135148500,225000,225000,225000,225000,0
|
|
20230824,153000,135148500,225000,225000,225000,225000,1
|
|
20230824,152900,134923500,224500,224500,224500,224500,0
|
|
20230824,152800,134923500,224500,224500,224500,224500,0
|
|
20230824,152700,134923500,224500,224500,224500,224500,0
|
|
20230824,152600,134923500,224500,224500,224500,224500,0
|
|
20230824,152500,134923500,224500,224500,224500,224500,0
|
|
20230824,152400,134923500,224500,224500,224500,224500,0
|
|
20230824,152300,134923500,224500,224500,224500,224500,0
|
|
20230824,152200,134923500,224500,224500,224500,224500,0
|
|
20230824,152100,134923500,224500,224500,224500,224500,0
|
|
20230824,152000,134923500,224500,224500,224500,224500,0
|
|
20230824,151900,134923500,224500,224500,224500,224500,0
|
|
20230824,151800,134923500,224500,224500,224500,224500,1
|
|
20230824,151700,134699000,224500,224500,224500,224500,0
|
|
20230824,151600,134699000,224500,224500,224500,224500,0
|
|
20230824,151500,134699000,224500,224500,224500,224500,0
|
|
20230824,151400,134699000,224500,224500,224500,224500,0
|
|
20230824,151300,134699000,224500,224500,224500,224500,0
|
|
20230824,151200,134699000,224500,224500,224500,224500,0
|
|
20230824,151100,134699000,224500,224500,224500,224500,0
|
|
20230824,151000,134699000,224500,224500,224500,224500,2
|
|
20230824,150900,134250000,224500,224500,224500,224500,0
|
|
20230824,150800,134250000,224500,224500,224500,224500,0
|
|
20230824,150700,134250000,224500,224500,224500,224500,0
|
|
20230824,150600,134250000,224500,224500,224500,224500,0
|
|
20230824,150500,134250000,224500,224500,224500,224500,0
|
|
20230824,150400,134250000,224500,224500,224500,224500,0
|
|
20230824,150300,134250000,224500,224500,224500,224500,0
|
|
20230824,150200,134250000,224500,224500,224500,224500,0
|
|
20230824,150100,134250000,224500,224500,224500,224500,0
|
|
20230824,150000,134250000,224500,225000,225000,224500,2
|
|
20230824,145900,133800500,225000,225000,225000,225000,0
|
|
20230824,145800,133800500,225000,225000,225000,225000,0
|
|
20230824,145700,133800500,225000,225000,225000,225000,1
|
|
20230824,145600,133575500,225000,225000,225000,225000,0
|
|
20230824,145500,133575500,225000,225000,225000,225000,0
|
|
20230824,145400,133575500,225000,225000,225000,225000,0
|
|
20230824,145300,133575500,225000,225000,225000,225000,0
|
|
20230824,145200,133575500,225000,225000,225000,225000,0
|
|
20230824,145100,133575500,225000,225000,225000,225000,0
|
|
20230824,145000,133575500,225000,225000,225000,225000,0
|
|
20230824,144900,133575500,225000,225000,225000,225000,0
|
|
20230824,144800,133575500,225000,225000,225000,225000,0
|
|
20230824,144700,133575500,225000,225000,225000,225000,0
|
|
20230824,144600,133575500,225000,225000,225000,225000,0
|
|
20230824,144500,133575500,225000,225000,225000,225000,0
|
|
20230824,144400,133575500,225000,225000,225000,225000,0
|
|
20230824,144300,133575500,225000,225000,225000,225000,0
|
|
20230824,144200,133575500,225000,225000,225000,225000,0
|
|
20230824,144100,133575500,225000,225000,225000,225000,0
|
|
20230824,144000,133575500,225000,225000,225000,225000,0
|
|
20230824,143900,133575500,225000,225000,225000,225000,0
|
|
20230824,143800,133575500,225000,225000,225000,225000,0
|
|
20230824,143700,133575500,225000,225000,225000,225000,10
|
|
20230824,143600,131325500,225000,225000,225000,225000,1
|
|
20230824,143500,131100500,225000,225000,225000,225000,0
|
|
20230824,143400,131100500,225000,225000,225000,225000,0
|
|
20230824,143300,131100500,225000,225000,225000,225000,1
|
|
20230824,143200,130875500,225000,225000,225000,225000,0
|
|
20230824,143100,130875500,225000,225000,225000,225000,0
|
|
20230824,143000,130875500,225000,225000,225000,225000,0
|
|
20230824,142900,130875500,225000,225000,225000,225000,0
|
|
20230824,142800,130875500,225000,225000,225000,225000,0
|
|
20230824,142700,130875500,225000,225000,225000,225000,0
|
|
20230824,142600,130875500,225000,225000,225000,225000,0
|
|
20230824,142500,130875500,225000,225000,225000,225000,0
|
|
20230824,142400,130875500,225000,225000,225000,225000,0
|
|
20230824,142300,130875500,225000,225000,225000,225000,0
|
|
20230824,142200,130875500,225000,225000,225000,225000,3
|
|
20230824,142100,130200500,225000,225000,225000,225000,0
|
|
20230824,142000,130200500,225000,225000,225000,225000,5
|
|
20230824,141900,129075500,225000,225000,225000,225000,0
|
|
20230824,141800,129075500,225000,225000,225000,225000,0
|
|
20230824,141700,129075500,225000,225000,225000,225000,0
|
|
20230824,141600,129075500,225000,225000,225000,225000,0
|
|
20230824,141500,129075500,225000,225000,225000,225000,0
|
|
20230824,141400,129075500,225000,225000,225000,225000,0
|
|
20230824,141300,129075500,225000,225000,225000,225000,0
|
|
20230824,141200,129075500,225000,225000,225000,225000,0
|
|
20230824,141100,129075500,225000,225000,225000,225000,0
|
|
20230824,141000,129075500,225000,225000,225000,225000,7
|
|
20230824,140900,127500500,225000,225000,225000,225000,0
|
|
20230824,140800,127500500,225000,225000,225000,225000,0
|
|
20230824,140700,127500500,225000,225000,225000,225000,0
|
|
20230824,140600,127500500,225000,225000,225000,225000,0
|
|
20230824,140500,127500500,225000,225000,225000,225000,0
|
|
20230824,140400,127500500,225000,225000,225000,225000,0
|
|
20230824,140300,127500500,225000,225000,225000,225000,1
|
|
20230824,140200,127275500,224500,224500,224500,224500,0
|
|
20230824,140100,127275500,224500,224500,224500,224500,0
|
|
20230824,140000,127275500,224500,224500,224500,224500,0
|
|
20230824,135900,127275500,224500,224500,224500,224500,0
|
|
20230824,135800,127275500,224500,224500,224500,224500,0
|
|
20230824,135700,127275500,224500,224500,224500,224500,0
|
|
20230824,135600,127275500,224500,224500,224500,224500,0
|
|
20230824,135500,127275500,224500,224500,224500,224500,0
|
|
20230824,135400,127275500,224500,224500,224500,224500,0
|
|
20230824,135300,127275500,224500,224500,224500,224500,0
|
|
20230824,135200,127275500,224500,224500,224500,224500,1
|
|
20230824,135100,127051000,225000,225000,225000,225000,0
|
|
20230824,135000,127051000,225000,225000,225000,225000,0
|
|
20230824,134900,127051000,225000,225000,225000,225000,1
|
|
20230824,134800,126826000,224500,224500,224500,224500,0
|
|
20230824,134700,126826000,224500,224500,224500,224500,5
|
|
20230824,134600,125703500,224500,224500,224500,224500,0
|
|
20230824,134500,125703500,224500,224500,224500,224500,1
|
|
20230824,134400,125479000,224500,224500,224500,224500,0
|
|
20230824,134300,125479000,224500,224500,224500,224500,0
|
|
20230824,134200,125479000,224500,224500,224500,224500,0
|
|
20230824,134100,125479000,224500,224500,224500,224500,0
|
|
20230824,134000,125479000,224500,224500,224500,224500,0
|
|
20230824,133900,125479000,224500,224500,224500,224500,0
|
|
20230824,133800,125479000,224500,224500,224500,224500,2
|
|
20230824,133700,125030000,224500,224500,224500,224500,0
|
|
20230824,133600,125030000,224500,224500,224500,224500,0
|
|
20230824,133500,125030000,224500,224500,224500,224500,0
|
|
20230824,133400,125030000,224500,224500,224500,224500,0
|
|
20230824,133300,125030000,224500,224500,224500,224500,0
|
|
20230824,133200,125030000,224500,224500,224500,224500,0
|
|
20230824,133100,125030000,224500,224500,224500,224500,0
|
|
20230824,133000,125030000,224500,224500,224500,224500,0
|
|
20230824,132900,125030000,224500,224500,224500,224500,0
|
|
20230824,132800,125030000,224500,224500,224500,224500,0
|
|
20230824,132700,125030000,224500,224500,224500,224500,0
|
|
20230824,132600,125030000,224500,224500,224500,224500,0
|
|
20230824,132500,125030000,224500,224500,224500,224500,3
|
|
20230824,132400,124356500,224500,224500,224500,224500,0
|
|
20230824,132300,124356500,224500,224500,224500,224500,0
|
|
20230824,132200,124356500,224500,224500,224500,224500,0
|
|
20230824,132100,124356500,224500,224500,224500,224500,1
|
|
20230824,132000,124132000,224500,224500,224500,224500,0
|
|
20230824,131900,124132000,224500,224500,224500,224500,0
|
|
20230824,131800,124132000,224500,224500,224500,224500,3
|
|
20230824,131700,123458500,224500,224500,224500,224500,0
|
|
20230824,131600,123458500,224500,224500,224500,224500,0
|
|
20230824,131500,123458500,224500,224500,224500,224500,0
|
|
20230824,131400,123458500,224500,224500,224500,224500,0
|
|
20230824,131300,123458500,224500,224500,224500,224500,0
|
|
20230824,131200,123458500,224500,224500,224500,224500,2
|
|
20230824,131100,123009500,224500,224500,224500,224500,0
|
|
20230824,131000,123009500,224500,224500,224500,224500,13
|
|
20230824,130900,120091000,225000,225000,225000,225000,0
|
|
20230824,130800,120091000,225000,225000,225000,225000,0
|
|
20230824,130700,120091000,225000,225000,225000,225000,0
|
|
20230824,130600,120091000,225000,225000,225000,225000,5
|
|
20230824,130500,118966000,225000,225000,225000,225000,0
|
|
20230824,130400,118966000,225000,225000,225000,225000,0
|
|
20230824,130300,118966000,225000,225000,225000,225000,0
|
|
20230824,130200,118966000,225000,225000,225000,225000,0
|
|
20230824,130100,118966000,225000,225000,225000,225000,0
|
|
20230824,130000,118966000,225000,225000,225000,225000,0
|
|
20230824,125900,118966000,225000,225000,225000,225000,0
|
|
20230824,125800,118966000,225000,225000,225000,225000,1
|
|
20230824,125700,118741000,225000,225000,225000,225000,0
|
|
20230824,125600,118741000,225000,225000,225000,225000,0
|
|
20230824,125500,118741000,225000,225000,225000,225000,0
|
|
20230824,125400,118741000,225000,225000,225000,225000,0
|
|
20230824,125300,118741000,225000,225000,225000,225000,0
|
|
20230824,125200,118741000,225000,225000,225000,225000,0
|
|
20230824,125100,118741000,225000,225000,225000,225000,1
|
|
20230824,125000,118516000,225000,225000,225000,225000,0
|
|
20230824,124900,118516000,225000,225000,225000,225000,0
|
|
20230824,124800,118516000,225000,225000,225000,225000,0
|
|
20230824,124700,118516000,225000,225000,225000,225000,0
|
|
20230824,124600,118516000,225000,225000,225000,225000,0
|
|
20230824,124500,118516000,225000,225000,225000,225000,0
|
|
20230824,124400,118516000,225000,225000,225000,225000,0
|
|
20230824,124300,118516000,225000,225000,225000,225000,1
|
|
20230824,124200,118291000,225000,225000,225000,225000,3
|
|
20230824,124100,117616000,224500,224500,224500,224500,0
|
|
20230824,124000,117616000,224500,224500,224500,224500,0
|
|
20230824,123900,117616000,224500,224500,224500,224500,1
|
|
20230824,123800,117391500,224500,224500,224500,224500,0
|
|
20230824,123700,117391500,224500,224500,224500,224500,52
|
|
20230824,123600,105717500,224500,224500,224500,224500,1
|
|
20230824,123500,105493000,224500,224500,224500,224500,0
|
|
20230824,123400,105493000,224500,224500,224500,224500,0
|
|
20230824,123300,105493000,224500,224500,224500,224500,0
|
|
20230824,123200,105493000,224500,224500,224500,224500,8
|
|
20230824,123100,103697000,224500,224500,224500,224500,0
|
|
20230824,123000,103697000,224500,224500,224500,224500,0
|
|
20230824,122900,103697000,224500,224500,224500,224500,0
|
|
20230824,122800,103697000,224500,224500,224500,224500,0
|
|
20230824,122700,103697000,224500,224500,224500,224500,0
|
|
20230824,122600,103697000,224500,225000,225000,224500,20
|
|
20230824,122500,99206500,225000,225000,225000,225000,0
|
|
20230824,122400,99206500,225000,225000,225000,225000,0
|
|
20230824,122300,99206500,225000,225000,225000,225000,0
|
|
20230824,122200,99206500,225000,225000,225000,225000,0
|
|
20230824,122100,99206500,225000,225000,225000,225000,0
|
|
20230824,122000,99206500,225000,225000,225000,225000,0
|
|
20230824,121900,99206500,225000,225000,225000,225000,0
|
|
20230824,121800,99206500,225000,225000,225000,225000,0
|
|
20230824,121700,99206500,225000,225000,225000,225000,0
|
|
20230824,121600,99206500,225000,225000,225000,225000,0
|
|
20230824,121500,99206500,225000,225000,225000,225000,0
|
|
20230824,121400,99206500,225000,225000,225000,225000,0
|
|
20230824,121300,99206500,225000,225000,225000,225000,0
|
|
20230824,121200,99206500,225000,225000,225000,225000,0
|
|
20230824,121100,99206500,225000,225000,225000,225000,1
|
|
20230824,121000,98981500,225000,225000,225000,225000,0
|
|
20230824,120900,98981500,225000,225000,225000,225000,0
|
|
20230824,120800,98981500,225000,225000,225000,225000,0
|
|
20230824,120700,98981500,225000,225000,225000,225000,0
|
|
20230824,120600,98981500,225000,225000,225000,225000,1
|
|
20230824,120500,98756500,225000,225000,225000,225000,0
|
|
20230824,120400,98756500,225000,225000,225000,225000,0
|
|
20230824,120300,98756500,225000,225000,225000,225000,0
|
|
20230824,120200,98756500,225000,225000,225000,225000,0
|
|
20230824,120100,98756500,225000,225000,225000,225000,0
|
|
20230824,120000,98756500,225000,225000,225000,225000,0
|
|
20230824,115900,98756500,225000,224500,225000,224500,11
|
|
20230824,115800,96282000,225000,225000,225000,225000,1
|
|
20230824,115700,96057000,225000,225000,225000,225000,1
|
|
20230824,115600,95832000,224500,224500,224500,224500,0
|
|
20230824,115500,95832000,224500,224500,224500,224500,2
|
|
20230824,115400,95383000,224500,224500,224500,224500,0
|
|
20230824,115300,95383000,224500,224500,224500,224500,0
|
|
20230824,115200,95383000,224500,224500,224500,224500,1
|
|
20230824,115100,95158500,225000,225000,225000,225000,1
|
|
20230824,115000,94933500,224500,224500,224500,224500,0
|
|
20230824,114900,94933500,224500,224500,224500,224500,1
|
|
20230824,114800,94709000,225000,225000,225000,225000,0
|
|
20230824,114700,94709000,225000,225000,225000,225000,0
|
|
20230824,114600,94709000,225000,225000,225000,225000,0
|
|
20230824,114500,94709000,225000,225000,225000,225000,0
|
|
20230824,114400,94709000,225000,225000,225000,225000,0
|
|
20230824,114300,94709000,225000,225000,225000,225000,0
|
|
20230824,114200,94709000,225000,225000,225000,225000,0
|
|
20230824,114100,94709000,225000,225000,225000,225000,0
|
|
20230824,114000,94709000,225000,225000,225000,225000,0
|
|
20230824,113900,94709000,225000,225000,225000,225000,1
|
|
20230824,113800,94484000,225000,225000,225000,225000,0
|
|
20230824,113700,94484000,225000,225000,225000,225000,0
|
|
20230824,113600,94484000,225000,225000,225000,225000,0
|
|
20230824,113500,94484000,225000,225000,225000,225000,50
|
|
20230824,113400,83234000,225000,225000,225000,225000,0
|
|
20230824,113300,83234000,225000,225000,225000,225000,1
|
|
20230824,113200,83009000,225000,225000,225000,225000,0
|
|
20230824,113100,83009000,225000,225000,225000,225000,0
|
|
20230824,113000,83009000,225000,225000,225000,225000,0
|
|
20230824,112900,83009000,225000,225000,225000,225000,1
|
|
20230824,112800,82784000,225000,225000,225000,225000,12
|
|
20230824,112700,80084000,224500,224500,224500,224500,0
|
|
20230824,112600,80084000,224500,224500,224500,224500,1
|
|
20230824,112500,79859500,224500,224500,224500,224500,0
|
|
20230824,112400,79859500,224500,224500,224500,224500,0
|
|
20230824,112300,79859500,224500,224500,224500,224500,1
|
|
20230824,112200,79635000,224500,224500,224500,224500,1
|
|
20230824,112100,79410500,225000,225000,225000,225000,10
|
|
20230824,112000,77160500,224500,224500,224500,224500,1
|
|
20230824,111900,76936000,224500,224500,224500,224500,0
|
|
20230824,111800,76936000,224500,224500,224500,224500,0
|
|
20230824,111700,76936000,224500,224500,224500,224500,0
|
|
20230824,111600,76936000,224500,224500,224500,224500,1
|
|
20230824,111500,76711500,225000,225000,225000,225000,0
|
|
20230824,111400,76711500,225000,225000,225000,225000,0
|
|
20230824,111300,76711500,225000,225000,225000,225000,0
|
|
20230824,111200,76711500,225000,225000,225000,225000,0
|
|
20230824,111100,76711500,225000,225000,225000,225000,0
|
|
20230824,111000,76711500,225000,225000,225000,225000,0
|
|
20230824,110900,76711500,225000,225000,225000,225000,0
|
|
20230824,110800,76711500,225000,225000,225000,225000,0
|
|
20230824,110700,76711500,225000,225000,225000,225000,0
|
|
20230824,110600,76711500,225000,225000,225000,225000,0
|
|
20230824,110500,76711500,225000,225000,225000,225000,0
|
|
20230824,110400,76711500,225000,225000,225000,225000,1
|
|
20230824,110300,76486500,225500,225500,225500,225500,0
|
|
20230824,110200,76486500,225500,225000,225500,225000,3
|
|
20230824,110100,75811000,225000,225000,225000,225000,54
|
|
20230824,110000,63661000,225000,225000,225000,225000,0
|
|
20230824,105900,63661000,225000,225000,225000,225000,22
|
|
20230824,105800,58711000,225000,225000,225000,225000,0
|
|
20230824,105700,58711000,225000,225000,225000,225000,0
|
|
20230824,105600,58711000,225000,225000,225000,225000,0
|
|
20230824,105500,58711000,225000,225000,225000,225000,0
|
|
20230824,105400,58711000,225000,225000,225000,225000,0
|
|
20230824,105300,58711000,225000,225000,225000,225000,0
|
|
20230824,105200,58711000,225000,225000,225000,225000,0
|
|
20230824,105100,58711000,225000,225000,225000,225000,0
|
|
20230824,105000,58711000,225000,225000,225000,225000,0
|
|
20230824,104900,58711000,225000,225000,225000,225000,0
|
|
20230824,104800,58711000,225000,225000,225000,225000,0
|
|
20230824,104700,58711000,225000,225000,225000,225000,0
|
|
20230824,104600,58711000,225000,225000,225000,225000,0
|
|
20230824,104500,58711000,225000,225000,225000,225000,0
|
|
20230824,104400,58711000,225000,225000,225000,225000,0
|
|
20230824,104300,58711000,225000,225000,225000,225000,0
|
|
20230824,104200,58711000,225000,225000,225000,225000,0
|
|
20230824,104100,58711000,225000,225000,225000,225000,0
|
|
20230824,104000,58711000,225000,225000,225000,225000,0
|
|
20230824,103900,58711000,225000,225000,225000,225000,0
|
|
20230824,103800,58711000,225000,225000,225000,225000,0
|
|
20230824,103700,58711000,225000,225000,225000,225000,3
|
|
20230824,103600,58036000,225000,225000,225000,225000,0
|
|
20230824,103500,58036000,225000,225000,225000,225000,35
|
|
20230824,103400,50161000,225000,225000,225000,225000,0
|
|
20230824,103300,50161000,225000,225000,225000,225000,2
|
|
20230824,103200,49711000,225000,225000,225000,225000,0
|
|
20230824,103100,49711000,225000,225000,225000,225000,0
|
|
20230824,103000,49711000,225000,225000,225000,225000,0
|
|
20230824,102900,49711000,225000,225000,225000,225000,0
|
|
20230824,102800,49711000,225000,225000,225000,225000,0
|
|
20230824,102700,49711000,225000,225000,225000,225000,0
|
|
20230824,102600,49711000,225000,225000,225000,225000,0
|
|
20230824,102500,49711000,225000,225000,225000,225000,0
|
|
20230824,102400,49711000,225000,225000,225000,225000,0
|
|
20230824,102300,49711000,225000,225000,225000,225000,0
|
|
20230824,102200,49711000,225000,225000,225000,225000,0
|
|
20230824,102100,49711000,225000,225000,225000,225000,0
|
|
20230824,102000,49711000,225000,225000,225000,225000,0
|
|
20230824,101900,49711000,225000,225000,225000,225000,0
|
|
20230824,101800,49711000,225000,225000,225000,225000,0
|
|
20230824,101700,49711000,225000,225000,225000,225000,0
|
|
20230824,101600,49711000,225000,225000,225000,225000,0
|
|
20230824,101500,49711000,225000,225000,225000,225000,0
|
|
20230824,101400,49711000,225000,225000,225000,225000,20
|
|
20230824,101300,45211000,225000,225000,225000,225000,0
|
|
20230824,101200,45211000,225000,225000,225000,225000,0
|
|
20230824,101100,45211000,225000,225000,225000,225000,30
|
|
20230824,101000,38461000,225000,225000,225000,225000,0
|
|
20230824,100900,38461000,225000,225000,225000,225000,0
|
|
20230824,100800,38461000,225000,225000,225000,225000,0
|
|
20230824,100700,38461000,225000,225000,225000,225000,111
|
|
20230824,100600,13486000,225000,225000,225000,225000,0
|
|
20230824,100500,13486000,225000,225000,225000,225000,0
|
|
20230824,100400,13486000,225000,225000,225000,225000,0
|
|
20230824,100300,13486000,225000,225000,225000,225000,0
|
|
20230824,100200,13486000,225000,225000,225000,225000,1
|
|
20230824,100100,13261000,225000,225000,225000,225000,0
|
|
20230824,100000,13261000,225000,225000,225000,225000,6
|
|
20230824,095900,11911000,225000,225000,225000,225000,0
|
|
20230824,095800,11911000,225000,225000,225000,225000,0
|
|
20230824,095700,11911000,225000,225000,225000,225000,0
|
|
20230824,095600,11911000,225000,225000,225000,225000,1
|
|
20230824,095500,11686000,225000,225000,225000,225000,0
|
|
20230824,095400,11686000,225000,225000,225000,225000,0
|
|
20230824,095300,11686000,225000,225000,225000,225000,0
|
|
20230824,095200,11686000,225000,225000,225000,225000,0
|
|
20230824,095100,11686000,225000,225000,225000,225000,0
|
|
20230824,095000,11686000,225000,225000,225000,225000,0
|
|
20230824,094900,11686000,225000,225000,225000,225000,0
|
|
20230824,094800,11686000,225000,225000,225000,225000,0
|
|
20230824,094700,11686000,225000,225000,225000,225000,0
|
|
20230824,094600,11686000,225000,225000,225000,225000,0
|
|
20230824,094500,11686000,225000,225000,225000,225000,0
|
|
20230824,094400,11686000,225000,225000,225000,225000,1
|
|
20230824,094300,11461000,225000,225000,225000,225000,0
|
|
20230824,094200,11461000,225000,225000,225000,225000,0
|
|
20230824,094100,11461000,225000,225000,225000,225000,1
|
|
20230824,094000,11236000,225000,225000,225000,225000,0
|
|
20230824,093900,11236000,225000,225000,225000,225000,0
|
|
20230824,093800,11236000,225000,225000,225000,225000,0
|
|
20230824,093700,11236000,225000,225000,225000,225000,0
|
|
20230824,093600,11236000,225000,225000,225000,225000,0
|
|
20230824,093500,11236000,225000,225000,225000,225000,5
|
|
20230824,093400,10111000,225000,225000,225000,225000,0
|
|
20230824,093300,10111000,225000,225000,225000,225000,2
|
|
20230824,093200,9661000,225000,225000,225000,225000,0
|
|
20230824,093100,9661000,225000,225000,225000,225000,0
|
|
20230824,093000,9661000,225000,225000,225000,225000,0
|
|
20230824,092900,9661000,225000,225000,225000,225000,0
|
|
20230824,092800,9661000,225000,225000,225000,225000,0
|
|
20230824,092700,9661000,225000,225000,225000,225000,0
|
|
20230824,092600,9661000,225000,225000,225000,225000,0
|
|
20230824,092500,9661000,225000,225000,225000,225000,0
|
|
20230824,092400,9661000,225000,225000,225000,225000,0
|
|
20230824,092300,9661000,225000,225000,225000,225000,0
|
|
20230824,092200,9661000,225000,225000,225000,225000,0
|
|
20230824,092100,9661000,225000,225000,225000,225000,0
|
|
20230824,092000,9661000,225000,225000,225000,225000,1
|
|
20230824,091900,9436000,224500,224500,224500,224500,0
|
|
20230824,091800,9436000,224500,224500,224500,224500,3
|
|
20230824,091700,8762500,224500,224500,224500,224500,0
|
|
20230824,091600,8762500,224500,224500,224500,224500,0
|
|
20230824,091500,8762500,224500,224500,224500,224500,7
|
|
20230824,091400,7191000,224500,224500,224500,224500,0
|
|
20230824,091300,7191000,224500,224500,224500,224500,0
|
|
20230824,091200,7191000,224500,224500,224500,224500,2
|
|
20230824,091100,6742000,224500,224500,224500,224500,1
|
|
20230824,091000,6517500,224500,224500,224500,224500,6
|
|
20230824,090900,5170500,224500,224500,224500,224500,1
|
|
20230824,090800,4946000,224500,224500,224500,224500,0
|
|
20230824,090700,4946000,224500,224500,224500,224500,1
|
|
20230824,090600,4721500,224500,224500,224500,224500,2
|
|
20230824,090500,4272500,224500,224500,224500,224500,0
|
|
20230824,090400,4272500,224500,224500,224500,224500,0
|
|
20230824,090300,4272500,224500,224500,224500,224500,5
|
|
20230824,090200,3150000,225000,225000,225000,225000,3
|
|
20230824,090100,2475000,225000,225000,225000,225000,0
|
|
20230824,090000,2475000,225000,225000,225000,225000,11
|