585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184200,423085000,24700,24700,24700,24700,598
|
|
20230801,184100,423085000,24700,24700,24700,24700,0
|
|
20230801,184000,423085000,24700,24700,24700,24700,0
|
|
20230801,183900,423085000,24700,24700,24700,24700,0
|
|
20230801,183800,423085000,24700,24700,24700,24700,0
|
|
20230801,183700,423085000,24700,24700,24700,24700,0
|
|
20230801,183600,423085000,24700,24700,24700,24700,0
|
|
20230801,183500,423085000,24700,24700,24700,24700,0
|
|
20230801,183400,423085000,24700,24700,24700,24700,0
|
|
20230801,183300,423085000,24700,24700,24700,24700,0
|
|
20230801,183200,423085000,24700,24700,24700,24700,0
|
|
20230801,183100,423085000,24700,24700,24700,24700,0
|
|
20230801,183000,423085000,24700,24700,24700,24700,0
|
|
20230801,182900,423085000,24700,24700,24700,24700,0
|
|
20230801,182800,423085000,24700,24700,24700,24700,0
|
|
20230801,182700,423085000,24700,24700,24700,24700,0
|
|
20230801,182600,423085000,24700,24700,24700,24700,0
|
|
20230801,182500,423085000,24700,24700,24700,24700,0
|
|
20230801,182400,423085000,24700,24700,24700,24700,0
|
|
20230801,182300,423085000,24700,24700,24700,24700,0
|
|
20230801,182200,423085000,24700,24700,24700,24700,0
|
|
20230801,182100,423085000,24700,24700,24700,24700,0
|
|
20230801,182000,423085000,24700,24700,24700,24700,0
|
|
20230801,181900,423085000,24700,24700,24700,24700,0
|
|
20230801,181800,423085000,24700,24700,24700,24700,0
|
|
20230801,181700,423085000,24700,24700,24700,24700,0
|
|
20230801,181600,423085000,24700,24700,24700,24700,0
|
|
20230801,181500,423085000,24700,24700,24700,24700,0
|
|
20230801,181400,423085000,24700,24700,24700,24700,0
|
|
20230801,181300,423085000,24700,24700,24700,24700,0
|
|
20230801,181200,423085000,24700,24700,24700,24700,598
|
|
20230801,181100,423085000,24700,24700,24700,24700,0
|
|
20230801,181000,423085000,24700,24700,24700,24700,0
|
|
20230801,180900,423085000,24700,24700,24700,24700,0
|
|
20230801,180800,423085000,24700,24700,24700,24700,0
|
|
20230801,180700,423085000,24700,24700,24700,24700,0
|
|
20230801,180600,423085000,24700,24700,24700,24700,0
|
|
20230801,180500,423085000,24700,24700,24700,24700,0
|
|
20230801,180400,423085000,24700,24700,24700,24700,0
|
|
20230801,180300,423085000,24700,24700,24700,24700,0
|
|
20230801,180200,423085000,24700,24700,24700,24700,0
|
|
20230801,180100,423085000,24700,24700,24700,24700,0
|
|
20230801,180000,423085000,24700,24700,24700,24700,0
|
|
20230801,175900,423085000,24700,24700,24700,24700,0
|
|
20230801,175800,423085000,24700,24700,24700,24700,0
|
|
20230801,175700,423085000,24700,24700,24700,24700,0
|
|
20230801,175600,423085000,24700,24700,24700,24700,0
|
|
20230801,175500,423085000,24700,24700,24700,24700,0
|
|
20230801,175400,423085000,24700,24700,24700,24700,0
|
|
20230801,175300,423085000,24700,24700,24700,24700,0
|
|
20230801,175200,423085000,24700,24700,24700,24700,0
|
|
20230801,175100,423085000,24700,24700,24700,24700,0
|
|
20230801,175000,423085000,24700,24700,24700,24700,0
|
|
20230801,174900,423085000,24700,24700,24700,24700,0
|
|
20230801,174800,423085000,24700,24700,24700,24700,0
|
|
20230801,174700,423085000,24700,24700,24700,24700,0
|
|
20230801,174600,423085000,24700,24700,24700,24700,0
|
|
20230801,174500,423085000,24700,24700,24700,24700,0
|
|
20230801,174400,423085000,24700,24700,24700,24700,0
|
|
20230801,174300,423085000,24700,24700,24700,24700,0
|
|
20230801,174200,423085000,24700,24700,24700,24700,598
|
|
20230801,174100,423085000,24700,24700,24700,24700,0
|
|
20230801,174000,423085000,24700,24700,24700,24700,0
|
|
20230801,173900,423085000,24700,24700,24700,24700,0
|
|
20230801,173800,423085000,24700,24700,24700,24700,0
|
|
20230801,173700,423085000,24700,24700,24700,24700,0
|
|
20230801,173600,423085000,24700,24700,24700,24700,0
|
|
20230801,173500,423085000,24700,24700,24700,24700,0
|
|
20230801,173400,423085000,24700,24700,24700,24700,0
|
|
20230801,173300,423085000,24700,24700,24700,24700,0
|
|
20230801,173200,423085000,24700,24700,24700,24700,0
|
|
20230801,173100,423085000,24700,24700,24700,24700,0
|
|
20230801,173000,423085000,24700,24700,24700,24700,0
|
|
20230801,172900,423085000,24700,24700,24700,24700,0
|
|
20230801,172800,423085000,24700,24700,24700,24700,0
|
|
20230801,172700,423085000,24700,24700,24700,24700,0
|
|
20230801,172600,423085000,24700,24700,24700,24700,0
|
|
20230801,172500,423085000,24700,24700,24700,24700,0
|
|
20230801,172400,423085000,24700,24700,24700,24700,0
|
|
20230801,172300,423085000,24700,24700,24700,24700,0
|
|
20230801,172200,423085000,24700,24700,24700,24700,0
|
|
20230801,172100,423085000,24700,24700,24700,24700,0
|
|
20230801,172000,423085000,24700,24700,24700,24700,0
|
|
20230801,171900,423085000,24700,24700,24700,24700,0
|
|
20230801,171800,423085000,24700,24700,24700,24700,0
|
|
20230801,171700,423085000,24700,24700,24700,24700,0
|
|
20230801,171600,423085000,24700,24700,24700,24700,0
|
|
20230801,171500,423085000,24700,24700,24700,24700,0
|
|
20230801,171400,423085000,24700,24700,24700,24700,0
|
|
20230801,171300,423085000,24700,24700,24700,24700,0
|
|
20230801,171200,423085000,24700,24700,24700,24700,598
|
|
20230801,171100,423085000,24700,24700,24700,24700,0
|
|
20230801,171000,423085000,24700,24700,24700,24700,0
|
|
20230801,170900,423085000,24700,24700,24700,24700,0
|
|
20230801,170800,423085000,24700,24700,24700,24700,0
|
|
20230801,170700,423085000,24700,24700,24700,24700,0
|
|
20230801,170600,423085000,24700,24700,24700,24700,0
|
|
20230801,170500,423085000,24700,24700,24700,24700,0
|
|
20230801,170400,423085000,24700,24700,24700,24700,0
|
|
20230801,170300,423085000,24700,24700,24700,24700,0
|
|
20230801,170200,423085000,24700,24700,24700,24700,0
|
|
20230801,170100,423085000,24700,24700,24700,24700,0
|
|
20230801,170000,423085000,24700,24700,24700,24700,0
|
|
20230801,165900,423085000,24700,24700,24700,24700,0
|
|
20230801,165800,423085000,24700,24700,24700,24700,0
|
|
20230801,165700,423085000,24700,24700,24700,24700,0
|
|
20230801,165600,423085000,24700,24700,24700,24700,0
|
|
20230801,165500,423085000,24700,24700,24700,24700,0
|
|
20230801,165400,423085000,24700,24700,24700,24700,0
|
|
20230801,165300,423085000,24700,24700,24700,24700,0
|
|
20230801,165200,423085000,24700,24700,24700,24700,0
|
|
20230801,165100,423085000,24700,24700,24700,24700,0
|
|
20230801,165000,423085000,24700,24700,24700,24700,0
|
|
20230801,164900,423085000,24700,24700,24700,24700,0
|
|
20230801,164800,423085000,24700,24700,24700,24700,0
|
|
20230801,164700,423085000,24700,24700,24700,24700,0
|
|
20230801,164600,423085000,24700,24700,24700,24700,0
|
|
20230801,164500,423085000,24700,24700,24700,24700,0
|
|
20230801,164400,423085000,24700,24700,24700,24700,0
|
|
20230801,164300,423085000,24700,24700,24700,24700,0
|
|
20230801,164200,423085000,24700,24700,24700,24700,598
|
|
20230801,164100,423085000,24700,24700,24700,24700,0
|
|
20230801,164000,423085000,24700,24700,24700,24700,0
|
|
20230801,163900,423085000,24700,24700,24700,24700,0
|
|
20230801,163800,423085000,24700,24700,24700,24700,0
|
|
20230801,163700,423085000,24700,24700,24700,24700,0
|
|
20230801,163600,423085000,24700,24700,24700,24700,0
|
|
20230801,163500,423085000,24700,24700,24700,24700,0
|
|
20230801,163400,423085000,24700,24700,24700,24700,0
|
|
20230801,163300,423085000,24700,24700,24700,24700,0
|
|
20230801,163200,423085000,24700,24700,24700,24700,0
|
|
20230801,163100,423085000,24700,24700,24700,24700,0
|
|
20230801,163000,423085000,24700,24700,24700,24700,0
|
|
20230801,162900,423085000,24700,24700,24700,24700,0
|
|
20230801,162800,423085000,24700,24700,24700,24700,0
|
|
20230801,162700,423085000,24700,24700,24700,24700,0
|
|
20230801,162600,423085000,24700,24700,24700,24700,0
|
|
20230801,162500,423085000,24700,24700,24700,24700,0
|
|
20230801,162400,423085000,24700,24700,24700,24700,0
|
|
20230801,162300,423085000,24700,24700,24700,24700,0
|
|
20230801,162200,423085000,24700,24700,24700,24700,0
|
|
20230801,162100,423085000,24700,24700,24700,24700,0
|
|
20230801,162000,423085000,24700,24700,24700,24700,0
|
|
20230801,161900,423085000,24700,24700,24700,24700,0
|
|
20230801,161800,423085000,24700,24700,24700,24700,0
|
|
20230801,161700,423085000,24700,24700,24700,24700,0
|
|
20230801,161600,423085000,24700,24700,24700,24700,0
|
|
20230801,161500,423085000,24700,24700,24700,24700,0
|
|
20230801,161400,423085000,24700,24700,24700,24700,0
|
|
20230801,161300,423085000,24700,24700,24700,24700,0
|
|
20230801,161200,423085000,24700,24700,24700,24700,598
|
|
20230801,161100,423085000,24700,24700,24700,24700,0
|
|
20230801,161000,423085000,24700,24700,24700,24700,0
|
|
20230801,160900,423085000,24700,24700,24700,24700,0
|
|
20230801,160800,423085000,24700,24700,24700,24700,0
|
|
20230801,160700,423085000,24700,24700,24700,24700,0
|
|
20230801,160600,423085000,24700,24700,24700,24700,0
|
|
20230801,160500,423085000,24700,24700,24700,24700,0
|
|
20230801,160400,423085000,24700,24700,24700,24700,0
|
|
20230801,160300,423085000,24700,24700,24700,24700,0
|
|
20230801,160200,423085000,24700,24700,24700,24700,0
|
|
20230801,160100,423085000,24700,24700,24700,24700,0
|
|
20230801,160000,423085000,24700,24700,24700,24700,0
|
|
20230801,155900,423085000,24700,24700,24700,24700,0
|
|
20230801,155800,423085000,24700,24700,24700,24700,0
|
|
20230801,155700,423085000,24700,24700,24700,24700,0
|
|
20230801,155600,423085000,24700,24700,24700,24700,0
|
|
20230801,155500,423085000,24700,24700,24700,24700,0
|
|
20230801,155400,423085000,24700,24700,24700,24700,0
|
|
20230801,155300,423085000,24700,24700,24700,24700,0
|
|
20230801,155200,423085000,24700,24700,24700,24700,0
|
|
20230801,155100,423085000,24700,24700,24700,24700,0
|
|
20230801,155000,423085000,24700,24700,24700,24700,0
|
|
20230801,154900,423085000,24700,24700,24700,24700,0
|
|
20230801,154800,423085000,24700,24700,24700,24700,0
|
|
20230801,154700,423085000,24700,24700,24700,24700,0
|
|
20230801,154600,423085000,24700,24700,24700,24700,0
|
|
20230801,154500,423085000,24700,24700,24700,24700,0
|
|
20230801,154400,423085000,24700,24700,24700,24700,0
|
|
20230801,154300,423085000,24700,24700,24700,24700,0
|
|
20230801,154200,423085000,24700,24700,24700,24700,598
|
|
20230801,154100,423085000,24700,24700,24700,24700,0
|
|
20230801,154000,423085000,24700,24700,24700,24700,0
|
|
20230801,153900,423085000,24700,24700,24700,24700,0
|
|
20230801,153800,423085000,24700,24700,24700,24700,0
|
|
20230801,153700,423085000,24700,24700,24700,24700,0
|
|
20230801,153600,423085000,24700,24700,24700,24700,0
|
|
20230801,153500,423085000,24700,24700,24700,24700,0
|
|
20230801,153400,423085000,24700,24700,24700,24700,0
|
|
20230801,153300,423085000,24700,24700,24700,24700,0
|
|
20230801,153200,423085000,24700,24700,24700,24700,0
|
|
20230801,153100,423085000,24700,24700,24700,24700,0
|
|
20230801,153000,423085000,24700,24700,24700,24700,598
|
|
20230801,152900,408314400,24700,24700,24700,24700,0
|
|
20230801,152800,408314400,24700,24700,24700,24700,0
|
|
20230801,152700,408314400,24700,24700,24700,24700,0
|
|
20230801,152600,408314400,24700,24700,24700,24700,0
|
|
20230801,152500,408314400,24700,24700,24700,24700,0
|
|
20230801,152400,408314400,24700,24700,24700,24700,0
|
|
20230801,152300,408314400,24700,24700,24700,24700,0
|
|
20230801,152200,408314400,24700,24700,24700,24700,0
|
|
20230801,152100,408314400,24700,24700,24700,24700,0
|
|
20230801,152000,408314400,24700,24700,24700,24700,0
|
|
20230801,151900,408314400,24700,24650,24700,24650,13
|
|
20230801,151800,407993400,24700,24650,24700,24650,23
|
|
20230801,151700,407425900,24700,24650,24700,24650,22
|
|
20230801,151600,406882600,24700,24650,24700,24650,68
|
|
20230801,151500,405206150,24700,24650,24700,24650,5
|
|
20230801,151400,405082800,24700,24650,24700,24650,5
|
|
20230801,151300,404959400,24650,24700,24700,24650,14
|
|
20230801,151200,404614200,24650,24650,24700,24650,18
|
|
20230801,151100,404169800,24700,24650,24700,24650,5
|
|
20230801,151000,404046450,24650,24650,24700,24650,23
|
|
20230801,150900,403478950,24650,24650,24650,24650,3
|
|
20230801,150800,403405000,24700,24650,24700,24650,5
|
|
20230801,150700,403281650,24650,24650,24650,24650,12
|
|
20230801,150600,402985850,24650,24650,24650,24650,5
|
|
20230801,150500,402862600,24650,24650,24700,24650,9
|
|
20230801,150400,402640450,24650,24650,24650,24650,57
|
|
20230801,150300,401235400,24650,24650,24700,24650,5
|
|
20230801,150200,401112100,24650,24650,24650,24650,2
|
|
20230801,150100,401062800,24650,24650,24650,24650,12
|
|
20230801,150000,400767000,24650,24650,24650,24650,4
|
|
20230801,145900,400668400,24600,24650,24650,24600,60
|
|
20230801,145800,399190200,24650,24600,24650,24600,3
|
|
20230801,145700,399116300,24600,24650,24650,24600,105
|
|
20230801,145600,396528950,24650,24600,24650,24600,21
|
|
20230801,145500,396011350,24600,24600,24650,24600,78
|
|
20230801,145400,394090550,24600,24650,24650,24600,103
|
|
20230801,145300,391556350,24650,24600,24650,24600,119
|
|
20230801,145200,388623850,24600,24650,24650,24600,11
|
|
20230801,145100,388352750,24650,24650,24650,24650,60
|
|
20230801,145000,386873750,24600,24650,24650,24600,20
|
|
20230801,144900,386381650,24600,24650,24650,24600,2
|
|
20230801,144800,386332400,24600,24600,24600,24600,55
|
|
20230801,144700,384979400,24650,24650,24650,24650,76
|
|
20230801,144600,383106000,24650,24650,24650,24600,28
|
|
20230801,144500,382415850,24600,24600,24600,24600,45
|
|
20230801,144400,381308850,24600,24600,24600,24600,13
|
|
20230801,144300,380989050,24650,24600,24650,24600,12
|
|
20230801,144200,380693800,24650,24600,24650,24600,11
|
|
20230801,144100,380423150,24600,24600,24600,24600,17
|
|
20230801,144000,380004950,24650,24650,24650,24650,122
|
|
20230801,143900,376997650,24650,24650,24650,24650,1
|
|
20230801,143800,376973000,24650,24600,24650,24600,3
|
|
20230801,143700,376899100,24650,24650,24650,24650,2
|
|
20230801,143600,376849800,24650,24650,24650,24650,0
|
|
20230801,143500,376849800,24650,24650,24650,24600,119
|
|
20230801,143400,373916600,24600,24600,24600,24600,0
|
|
20230801,143300,373916600,24600,24600,24600,24600,67
|
|
20230801,143200,372268400,24600,24600,24600,24600,10
|
|
20230801,143100,372022400,24600,24600,24600,24600,11
|
|
20230801,143000,371751800,24600,24600,24600,24600,45
|
|
20230801,142900,370644800,24600,24600,24600,24600,32
|
|
20230801,142800,369857600,24600,24600,24600,24600,0
|
|
20230801,142700,369857600,24600,24600,24600,24600,102
|
|
20230801,142600,367348400,24650,24650,24650,24650,53
|
|
20230801,142500,366041950,24600,24600,24600,24600,90
|
|
20230801,142400,363827950,24600,24600,24600,24600,10
|
|
20230801,142300,363581950,24600,24600,24600,24600,11
|
|
20230801,142200,363311350,24650,24650,24650,24650,10
|
|
20230801,142100,363064850,24650,24650,24650,24650,3
|
|
20230801,142000,362990900,24650,24650,24650,24650,10
|
|
20230801,141900,362744400,24650,24650,24650,24650,0
|
|
20230801,141800,362744400,24650,24600,24650,24600,11
|
|
20230801,141700,362473750,24600,24600,24600,24600,0
|
|
20230801,141600,362473750,24600,24600,24600,24600,94
|
|
20230801,141500,360161350,24600,24600,24600,24600,0
|
|
20230801,141400,360161350,24600,24600,24600,24600,22
|
|
20230801,141300,359620150,24600,24600,24600,24600,93
|
|
20230801,141200,357332350,24600,24600,24600,24600,0
|
|
20230801,141100,357332350,24600,24600,24600,24600,10
|
|
20230801,141000,357086350,24600,24600,24600,24600,51
|
|
20230801,140900,355831750,24600,24600,24600,24600,19
|
|
20230801,140800,355364350,24700,24700,24700,24700,0
|
|
20230801,140700,355364350,24700,24700,24700,24700,0
|
|
20230801,140600,355364350,24700,24700,24700,24700,0
|
|
20230801,140500,355364350,24700,24600,24700,24600,11
|
|
20230801,140400,355093650,24600,24700,24700,24600,246
|
|
20230801,140300,349041950,24700,24600,24700,24600,1213
|
|
20230801,140200,319202050,24650,24600,24700,24600,154
|
|
20230801,140100,315407050,24650,24650,24650,24650,10
|
|
20230801,140000,315160550,24650,24650,24650,24650,0
|
|
20230801,135900,315160550,24650,24650,24650,24650,40
|
|
20230801,135800,314174550,24650,24650,24650,24650,57
|
|
20230801,135700,312769500,24650,24650,24650,24650,0
|
|
20230801,135600,312769500,24650,24600,24650,24600,118
|
|
20230801,135500,309863900,24650,24650,24650,24650,2
|
|
20230801,135400,309814600,24650,24700,24700,24650,11
|
|
20230801,135300,309543400,24650,24650,24650,24650,45
|
|
20230801,135200,308434150,24650,24650,24650,24650,11
|
|
20230801,135100,308163000,24650,24650,24650,24650,10
|
|
20230801,135000,307916500,24650,24650,24650,24650,46
|
|
20230801,134900,306782600,24700,24700,24700,24700,0
|
|
20230801,134800,306782600,24700,24700,24700,24700,1
|
|
20230801,134700,306757900,24700,24650,24700,24600,74
|
|
20230801,134600,304934850,24650,24650,24650,24650,0
|
|
20230801,134500,304934850,24650,24650,24650,24650,22
|
|
20230801,134400,304392550,24650,24700,24700,24650,47
|
|
20230801,134300,303233950,24650,24650,24650,24650,22
|
|
20230801,134200,302691650,24650,24650,24650,24650,0
|
|
20230801,134100,302691650,24650,24650,24650,24650,139
|
|
20230801,134000,299265300,24650,24650,24650,24650,23
|
|
20230801,133900,298698350,24700,24700,24700,24700,0
|
|
20230801,133800,298698350,24700,24700,24700,24700,1
|
|
20230801,133700,298673650,24700,24650,24700,24650,60
|
|
20230801,133600,297192150,24700,24700,24700,24700,4
|
|
20230801,133500,297093350,24700,24700,24700,24700,0
|
|
20230801,133400,297093350,24700,24700,24700,24700,1
|
|
20230801,133300,297068650,24600,24650,24650,24600,410
|
|
20230801,133200,286962850,24650,24700,24700,24650,56
|
|
20230801,133100,285581900,24700,24700,24700,24700,0
|
|
20230801,133000,285581900,24700,24750,24750,24700,6
|
|
20230801,132900,285433650,24650,24650,24650,24650,92
|
|
20230801,132800,283165850,24750,24650,24750,24650,112
|
|
20230801,132700,280404950,24750,24750,24750,24750,1
|
|
20230801,132600,280380200,24650,24650,24650,24650,34
|
|
20230801,132500,279542100,24750,24700,24750,24700,808
|
|
20230801,132400,259584450,24750,24750,24750,24750,0
|
|
20230801,132300,259584450,24750,24750,24750,24750,278
|
|
20230801,132200,252703950,24750,24700,24750,24700,57
|
|
20230801,132100,251295050,24700,24700,24700,24700,45
|
|
20230801,132000,250183550,24700,24700,24700,24700,212
|
|
20230801,131900,244947150,24750,24750,24750,24750,1
|
|
20230801,131800,244922400,24750,24750,24750,24750,2
|
|
20230801,131700,244872900,24750,24750,24750,24750,0
|
|
20230801,131600,244872900,24750,24750,24750,24750,1
|
|
20230801,131500,244848150,24700,24700,24750,24700,103
|
|
20230801,131400,242304000,24700,24700,24700,24700,0
|
|
20230801,131300,242304000,24700,24750,24750,24700,33
|
|
20230801,131200,241487450,24700,24750,24750,24700,92
|
|
20230801,131100,239215000,24700,24700,24700,24700,21
|
|
20230801,131000,238696300,24700,24700,24700,24700,1
|
|
20230801,130900,238671600,24700,24750,24750,24700,44
|
|
20230801,130800,237584650,24750,24750,24750,24750,1
|
|
20230801,130700,237559900,24750,24750,24750,24750,0
|
|
20230801,130600,237559900,24750,24750,24750,24750,0
|
|
20230801,130500,237559900,24750,24750,24750,24750,0
|
|
20230801,130400,237559900,24750,24750,24750,24750,0
|
|
20230801,130300,237559900,24750,24750,24750,24750,128
|
|
20230801,130200,234391900,24750,24750,24750,24750,0
|
|
20230801,130100,234391900,24750,24750,24750,24750,2
|
|
20230801,130000,234342400,24750,24750,24750,24750,28
|
|
20230801,125900,233649400,24750,24750,24750,24750,2
|
|
20230801,125800,233599900,24750,24750,24750,24700,52
|
|
20230801,125700,232313450,24750,24750,24750,24750,56
|
|
20230801,125600,230927450,24800,24750,24800,24750,12
|
|
20230801,125500,230630400,24750,24750,24750,24750,7
|
|
20230801,125400,230457150,24800,24750,24800,24700,106
|
|
20230801,125300,227830050,24750,24750,24750,24750,1
|
|
20230801,125200,227805300,24750,24750,24750,24750,97
|
|
20230801,125100,225404550,24750,24750,24750,24750,11
|
|
20230801,125000,225132300,24800,24800,24800,24800,1
|
|
20230801,124900,225107500,24750,24750,24750,24750,114
|
|
20230801,124800,222286000,24800,24800,24800,24800,1
|
|
20230801,124700,222261200,24800,24800,24800,24800,1
|
|
20230801,124600,222236400,24800,24800,24800,24800,0
|
|
20230801,124500,222236400,24800,24800,24800,24800,2
|
|
20230801,124400,222186800,24800,24800,24800,24800,0
|
|
20230801,124300,222186800,24800,24800,24800,24800,0
|
|
20230801,124200,222186800,24800,24750,24800,24750,33
|
|
20230801,124100,221370000,24750,24750,24750,24750,30
|
|
20230801,124000,220627500,24750,24750,24750,24750,10
|
|
20230801,123900,220380000,24750,24750,24750,24750,1
|
|
20230801,123800,220355250,24750,24750,24750,24750,133
|
|
20230801,123700,217063500,24700,24700,24700,24700,11
|
|
20230801,123600,216791800,24750,24750,24750,24750,1
|
|
20230801,123500,216767050,24750,24750,24750,24750,0
|
|
20230801,123400,216767050,24750,24750,24750,24750,1
|
|
20230801,123300,216742300,24750,24750,24750,24750,22
|
|
20230801,123200,216197800,24750,24750,24750,24750,20
|
|
20230801,123100,215702800,24750,24750,24750,24750,40
|
|
20230801,123000,214712800,24750,24750,24750,24750,11
|
|
20230801,122900,214440550,24750,24750,24750,24750,0
|
|
20230801,122800,214440550,24750,24750,24750,24750,110
|
|
20230801,122700,211718050,24750,24750,24750,24750,116
|
|
20230801,122600,208847050,24700,24700,24700,24700,45
|
|
20230801,122500,207735550,24700,24750,24750,24700,26
|
|
20230801,122400,207092600,24750,24750,24750,24750,1
|
|
20230801,122300,207067850,24700,24700,24700,24700,65
|
|
20230801,122200,205462350,24700,24700,24700,24700,27
|
|
20230801,122100,204795450,24750,24700,24750,24700,14
|
|
20230801,122000,204449600,24700,24700,24700,24700,48
|
|
20230801,121900,203264000,24700,24700,24700,24700,11
|
|
20230801,121800,202992300,24750,24750,24750,24750,1
|
|
20230801,121700,202967550,24700,24700,24700,24700,55
|
|
20230801,121600,201609050,24750,24750,24750,24750,1
|
|
20230801,121500,201584300,24750,24700,24750,24700,123
|
|
20230801,121400,198541150,24700,24700,24700,24700,91
|
|
20230801,121300,196293450,24700,24750,24750,24700,10
|
|
20230801,121200,196046400,24750,24750,24750,24750,130
|
|
20230801,121100,192828900,24700,24700,24700,24700,46
|
|
20230801,121000,191692700,24700,24750,24750,24700,12
|
|
20230801,120900,191396250,24750,24700,24750,24700,43
|
|
20230801,120800,190332150,24750,24750,24750,24750,0
|
|
20230801,120700,190332150,24750,24750,24750,24750,1
|
|
20230801,120600,190307400,24700,24700,24700,24700,10
|
|
20230801,120500,190060400,24700,24700,24700,24700,55
|
|
20230801,120400,188701900,24750,24750,24750,24750,7
|
|
20230801,120300,188528650,24750,24700,24750,24700,140
|
|
20230801,120200,185068150,24700,24750,24750,24700,15
|
|
20230801,120100,184697550,24750,24750,24750,24750,1
|
|
20230801,120000,184672800,24750,24750,24750,24750,41
|
|
20230801,115900,183658050,24750,24750,24750,24750,0
|
|
20230801,115800,183658050,24750,24700,24750,24700,339
|
|
20230801,115700,175267900,24700,24750,24750,24700,27
|
|
20230801,115600,174600200,24800,24800,24800,24800,0
|
|
20230801,115500,174600200,24800,24750,24800,24750,11
|
|
20230801,115400,174327450,24750,24700,24750,24700,58
|
|
20230801,115300,172894200,24700,24800,24800,24700,21
|
|
20230801,115200,172374450,24750,24750,24750,24750,0
|
|
20230801,115100,172374450,24750,24750,24750,24750,507
|
|
20230801,115000,159826200,24800,24800,24800,24800,0
|
|
20230801,114900,159826200,24800,24750,24800,24750,22
|
|
20230801,114800,159281650,24750,24750,24750,24750,65
|
|
20230801,114700,157672900,24750,24750,24750,24750,48
|
|
20230801,114600,156484900,24800,24800,24800,24800,1
|
|
20230801,114500,156460100,24750,24750,24750,24750,91
|
|
20230801,114400,154207850,24750,24800,24800,24750,12
|
|
20230801,114300,153910800,24800,24800,24800,24800,1
|
|
20230801,114200,153886000,24800,24750,24800,24750,63
|
|
20230801,114100,152326350,24800,24750,24800,24750,51
|
|
20230801,114000,151064050,24750,24750,24750,24750,11
|
|
20230801,113900,150791800,24750,24750,24750,24750,45
|
|
20230801,113800,149678050,24800,24750,24800,24750,101
|
|
20230801,113700,147178250,24750,24750,24750,24750,0
|
|
20230801,113600,147178250,24750,24800,24800,24750,65
|
|
20230801,113500,145569000,24800,24800,24800,24800,1
|
|
20230801,113400,145544200,24750,24750,24750,24750,67
|
|
20230801,113300,143885950,24800,24800,24800,24800,3
|
|
20230801,113200,143811550,24750,24750,24750,24750,17
|
|
20230801,113100,143390800,24750,24750,24750,24750,57
|
|
20230801,113000,141980050,24750,24750,24750,24750,0
|
|
20230801,112900,141980050,24750,24750,24750,24750,10
|
|
20230801,112800,141732550,24800,24800,24800,24800,0
|
|
20230801,112700,141732550,24800,24800,24800,24800,1
|
|
20230801,112600,141707750,24750,24750,24750,24750,0
|
|
20230801,112500,141707750,24750,24750,24750,24750,67
|
|
20230801,112400,140049500,24750,24750,24750,24750,1
|
|
20230801,112300,140024750,24750,24800,24800,24750,11
|
|
20230801,112200,139752450,24800,24750,24800,24750,92
|
|
20230801,112100,137475400,24750,24750,24750,24750,22
|
|
20230801,112000,136930900,24750,24800,24800,24750,12
|
|
20230801,111900,136633800,24750,24750,24750,24750,90
|
|
20230801,111800,134406300,24750,24750,24750,24750,10
|
|
20230801,111700,134158800,24800,24800,24800,24800,0
|
|
20230801,111600,134158800,24800,24800,24800,24800,2
|
|
20230801,111500,134109200,24800,24800,24800,24800,2
|
|
20230801,111400,134059600,24800,24800,24800,24800,4
|
|
20230801,111300,133960400,24800,24800,24800,24800,0
|
|
20230801,111200,133960400,24800,24800,24800,24800,106
|
|
20230801,111100,131331600,24800,24800,24800,24800,101
|
|
20230801,111000,128826800,24750,24750,24750,24750,113
|
|
20230801,110900,126030050,24750,24750,24750,24750,0
|
|
20230801,110800,126030050,24750,24750,24750,24750,11
|
|
20230801,110700,125757800,24750,24750,24750,24750,45
|
|
20230801,110600,124644050,24750,24750,24750,24750,0
|
|
20230801,110500,124644050,24750,24750,24750,24750,55
|
|
20230801,110400,123282800,24800,24750,24800,24750,70
|
|
20230801,110300,121549300,24750,24800,24800,24750,112
|
|
20230801,110200,118772250,24800,24750,24800,24750,67
|
|
20230801,110100,117112950,24750,24750,24750,24750,11
|
|
20230801,110000,116840700,24750,24750,24750,24750,21
|
|
20230801,105900,116320950,24750,24750,24750,24750,56
|
|
20230801,105800,114934950,24800,24800,24800,24800,1
|
|
20230801,105700,114910150,24750,24750,24750,24750,11
|
|
20230801,105600,114637900,24800,24750,24800,24750,95
|
|
20230801,105500,112286400,24750,24750,24750,24750,21
|
|
20230801,105400,111766650,24750,24750,24750,24750,50
|
|
20230801,105300,110529150,24750,24750,24750,24750,45
|
|
20230801,105200,109415400,24800,24800,24800,24800,640
|
|
20230801,105100,93543400,24850,24850,24850,24850,1
|
|
20230801,105000,93518550,24850,24850,24850,24850,0
|
|
20230801,104900,93518550,24850,24850,24850,24850,0
|
|
20230801,104800,93518550,24850,24850,24850,24850,0
|
|
20230801,104700,93518550,24850,24850,24850,24850,0
|
|
20230801,104600,93518550,24850,24850,24850,24850,0
|
|
20230801,104500,93518550,24850,24850,24850,24850,0
|
|
20230801,104400,93518550,24850,24800,24850,24800,57
|
|
20230801,104300,92104900,24800,24800,24800,24800,1
|
|
20230801,104200,92080100,24800,24800,24800,24800,11
|
|
20230801,104100,91807300,24800,24800,24800,24800,146
|
|
20230801,104000,88186500,24800,24800,24850,24800,14
|
|
20230801,103900,87839250,24800,24800,24800,24800,42
|
|
20230801,103800,86797650,24800,24800,24800,24800,91
|
|
20230801,103700,84540850,24800,24800,24800,24800,11
|
|
20230801,103600,84268050,24800,24800,24800,24800,45
|
|
20230801,103500,83152050,24800,24800,24800,24800,20
|
|
20230801,103400,82656050,24800,24800,24800,24800,59
|
|
20230801,103300,81192850,24800,24800,24800,24800,67
|
|
20230801,103200,79531250,24850,24850,24850,24850,0
|
|
20230801,103100,79531250,24850,24800,24850,24800,24
|
|
20230801,103000,78935950,24800,24800,24800,24800,229
|
|
20230801,102900,73256750,24800,24800,24800,24800,60
|
|
20230801,102800,71768750,24850,24850,24850,24850,3
|
|
20230801,102700,71694200,24850,24850,24850,24850,0
|
|
20230801,102600,71694200,24850,24850,24850,24850,0
|
|
20230801,102500,71694200,24850,24800,24850,24800,100
|
|
20230801,102400,69210950,24850,24850,24850,24850,0
|
|
20230801,102300,69210950,24850,24850,24850,24850,0
|
|
20230801,102200,69210950,24850,24850,24850,24850,0
|
|
20230801,102100,69210950,24850,24800,24850,24800,62
|
|
20230801,102000,67673100,24800,24800,24800,24800,11
|
|
20230801,101900,67400300,24800,24800,24800,24800,0
|
|
20230801,101800,67400300,24800,24800,24800,24800,47
|
|
20230801,101700,66234700,24800,24800,24800,24800,0
|
|
20230801,101600,66234700,24800,24800,24800,24800,1
|
|
20230801,101500,66209900,24800,24800,24800,24800,45
|
|
20230801,101400,65093900,24800,24800,24800,24800,0
|
|
20230801,101300,65093900,24800,24800,24800,24800,0
|
|
20230801,101200,65093900,24800,24800,24800,24800,56
|
|
20230801,101100,63705100,24800,24800,24800,24800,72
|
|
20230801,101000,61919500,24800,24800,24800,24800,2
|
|
20230801,100900,61869900,24800,24800,24800,24800,136
|
|
20230801,100800,58497100,24800,24800,24800,24800,0
|
|
20230801,100700,58497100,24800,24800,24800,24800,0
|
|
20230801,100600,58497100,24800,24800,24800,24800,30
|
|
20230801,100500,57753100,24800,24800,24800,24800,0
|
|
20230801,100400,57753100,24800,24800,24800,24800,0
|
|
20230801,100300,57753100,24800,24800,24800,24800,0
|
|
20230801,100200,57753100,24800,24800,24800,24800,0
|
|
20230801,100100,57753100,24800,24800,24800,24800,0
|
|
20230801,100000,57753100,24800,24800,24800,24800,0
|
|
20230801,095900,57753100,24800,24800,24800,24800,0
|
|
20230801,095800,57753100,24800,24800,24800,24800,38
|
|
20230801,095700,56810700,24800,24800,24800,24800,0
|
|
20230801,095600,56810700,24800,24800,24800,24800,227
|
|
20230801,095500,51181100,24850,24850,24850,24850,0
|
|
20230801,095400,51181100,24850,24850,24850,24850,0
|
|
20230801,095300,51181100,24850,24850,24850,24850,10
|
|
20230801,095200,50932600,24800,24800,24800,24800,565
|
|
20230801,095100,36920600,24800,24800,24800,24800,2
|
|
20230801,095000,36871000,24800,24800,24800,24800,0
|
|
20230801,094900,36871000,24800,24800,24800,24800,1
|
|
20230801,094800,36846200,24800,24800,24800,24800,0
|
|
20230801,094700,36846200,24800,24800,24800,24800,0
|
|
20230801,094600,36846200,24800,24800,24800,24800,0
|
|
20230801,094500,36846200,24800,24800,24800,24800,0
|
|
20230801,094400,36846200,24800,24850,24850,24800,21
|
|
20230801,094300,36324400,24800,24800,24800,24800,2
|
|
20230801,094200,36274800,24900,24900,24900,24900,0
|
|
20230801,094100,36274800,24900,24850,24900,24800,81
|
|
20230801,094000,34262850,24850,24850,24850,24850,2
|
|
20230801,093900,34213150,24900,24900,24900,24900,3
|
|
20230801,093800,34138450,24850,24850,24850,24850,204
|
|
20230801,093700,29069050,24900,24900,24900,24900,4
|
|
20230801,093600,28969450,24850,24850,24850,24850,0
|
|
20230801,093500,28969450,24850,24850,24900,24850,316
|
|
20230801,093400,21110450,24850,24850,24850,24850,2
|
|
20230801,093300,21060750,24850,24850,24850,24850,2
|
|
20230801,093200,21011050,24900,24850,24900,24850,26
|
|
20230801,093100,20364900,24900,24850,24900,24850,3
|
|
20230801,093000,20290300,24800,24800,24800,24800,0
|
|
20230801,092900,20290300,24800,24800,24800,24800,22
|
|
20230801,092800,19744700,24800,24800,24800,24800,12
|
|
20230801,092700,19447100,24850,24850,24850,24850,63
|
|
20230801,092600,17881550,24850,24850,24850,24850,2
|
|
20230801,092500,17831850,24900,24900,24900,24900,0
|
|
20230801,092400,17831850,24900,24850,24900,24850,4
|
|
20230801,092300,17732350,24850,24850,24850,24850,3
|
|
20230801,092200,17657800,24850,24850,24850,24850,2
|
|
20230801,092100,17608100,24800,24800,24800,24800,2
|
|
20230801,092000,17558500,24800,24850,24850,24800,18
|
|
20230801,091900,17111600,24800,24800,24800,24800,29
|
|
20230801,091800,16392400,24750,24800,24800,24750,23
|
|
20230801,091700,15822350,24750,24750,24750,24750,23
|
|
20230801,091600,15253100,24750,24800,24800,24750,3
|
|
20230801,091500,15178800,24750,24750,24750,24750,0
|
|
20230801,091400,15178800,24750,24750,24750,24750,22
|
|
20230801,091300,14634300,24700,24700,24700,24700,0
|
|
20230801,091200,14634300,24700,24700,24700,24700,2
|
|
20230801,091100,14584900,24700,24750,24750,24700,31
|
|
20230801,091000,13817900,24750,24750,24750,24750,2
|
|
20230801,090900,13768400,24800,24800,24800,24800,21
|
|
20230801,090800,13247600,24800,24800,24800,24800,122
|
|
20230801,090700,10222000,24800,24800,24800,24800,3
|
|
20230801,090600,10147600,24800,24800,24800,24800,4
|
|
20230801,090500,10048400,24800,24700,24800,24700,18
|
|
20230801,090400,9603700,24750,24750,24750,24750,138
|
|
20230801,090300,6188200,24750,24750,24750,24750,0
|
|
20230801,090200,6188200,24750,24750,24750,24700,87
|
|
20230801,090100,4038250,24750,24750,24750,24750,83
|
|
20230801,090000,1984000,24800,24800,24800,24800,80
|