585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184200,456400750,24600,24600,24600,24600,196
|
|
20230802,184100,456400750,24600,24600,24600,24600,0
|
|
20230802,184000,456400750,24600,24600,24600,24600,0
|
|
20230802,183900,456400750,24600,24600,24600,24600,0
|
|
20230802,183800,456400750,24600,24600,24600,24600,0
|
|
20230802,183700,456400750,24600,24600,24600,24600,0
|
|
20230802,183600,456400750,24600,24600,24600,24600,0
|
|
20230802,183500,456400750,24600,24600,24600,24600,0
|
|
20230802,183400,456400750,24600,24600,24600,24600,0
|
|
20230802,183300,456400750,24600,24600,24600,24600,0
|
|
20230802,183200,456400750,24600,24600,24600,24600,0
|
|
20230802,183100,456400750,24600,24600,24600,24600,0
|
|
20230802,183000,456400750,24600,24600,24600,24600,0
|
|
20230802,182900,456400750,24600,24600,24600,24600,0
|
|
20230802,182800,456400750,24600,24600,24600,24600,0
|
|
20230802,182700,456400750,24600,24600,24600,24600,0
|
|
20230802,182600,456400750,24600,24600,24600,24600,0
|
|
20230802,182500,456400750,24600,24600,24600,24600,0
|
|
20230802,182400,456400750,24600,24600,24600,24600,0
|
|
20230802,182300,456400750,24600,24600,24600,24600,0
|
|
20230802,182200,456400750,24600,24600,24600,24600,0
|
|
20230802,182100,456400750,24600,24600,24600,24600,0
|
|
20230802,182000,456400750,24600,24600,24600,24600,0
|
|
20230802,181900,456400750,24600,24600,24600,24600,0
|
|
20230802,181800,456400750,24600,24600,24600,24600,0
|
|
20230802,181700,456400750,24600,24600,24600,24600,0
|
|
20230802,181600,456400750,24600,24600,24600,24600,0
|
|
20230802,181500,456400750,24600,24600,24600,24600,0
|
|
20230802,181400,456400750,24600,24600,24600,24600,0
|
|
20230802,181300,456400750,24600,24600,24600,24600,0
|
|
20230802,181200,456400750,24600,24600,24600,24600,196
|
|
20230802,181100,456400750,24600,24600,24600,24600,0
|
|
20230802,181000,456400750,24600,24600,24600,24600,0
|
|
20230802,180900,456400750,24600,24600,24600,24600,0
|
|
20230802,180800,456400750,24600,24600,24600,24600,0
|
|
20230802,180700,456400750,24600,24600,24600,24600,0
|
|
20230802,180600,456400750,24600,24600,24600,24600,0
|
|
20230802,180500,456400750,24600,24600,24600,24600,0
|
|
20230802,180400,456400750,24600,24600,24600,24600,0
|
|
20230802,180300,456400750,24600,24600,24600,24600,0
|
|
20230802,180200,456400750,24600,24600,24600,24600,0
|
|
20230802,180100,456400750,24600,24600,24600,24600,0
|
|
20230802,180000,456400750,24600,24600,24600,24600,0
|
|
20230802,175900,456400750,24600,24600,24600,24600,0
|
|
20230802,175800,456400750,24600,24600,24600,24600,0
|
|
20230802,175700,456400750,24600,24600,24600,24600,0
|
|
20230802,175600,456400750,24600,24600,24600,24600,0
|
|
20230802,175500,456400750,24600,24600,24600,24600,0
|
|
20230802,175400,456400750,24600,24600,24600,24600,0
|
|
20230802,175300,456400750,24600,24600,24600,24600,0
|
|
20230802,175200,456400750,24600,24600,24600,24600,0
|
|
20230802,175100,456400750,24600,24600,24600,24600,0
|
|
20230802,175000,456400750,24600,24600,24600,24600,0
|
|
20230802,174900,456400750,24600,24600,24600,24600,0
|
|
20230802,174800,456400750,24600,24600,24600,24600,0
|
|
20230802,174700,456400750,24600,24600,24600,24600,0
|
|
20230802,174600,456400750,24600,24600,24600,24600,0
|
|
20230802,174500,456400750,24600,24600,24600,24600,0
|
|
20230802,174400,456400750,24600,24600,24600,24600,0
|
|
20230802,174300,456400750,24600,24600,24600,24600,0
|
|
20230802,174200,456400750,24600,24600,24600,24600,196
|
|
20230802,174100,456400750,24600,24600,24600,24600,0
|
|
20230802,174000,456400750,24600,24600,24600,24600,0
|
|
20230802,173900,456400750,24600,24600,24600,24600,0
|
|
20230802,173800,456400750,24600,24600,24600,24600,0
|
|
20230802,173700,456400750,24600,24600,24600,24600,0
|
|
20230802,173600,456400750,24600,24600,24600,24600,0
|
|
20230802,173500,456400750,24600,24600,24600,24600,0
|
|
20230802,173400,456400750,24600,24600,24600,24600,0
|
|
20230802,173300,456400750,24600,24600,24600,24600,0
|
|
20230802,173200,456400750,24600,24600,24600,24600,0
|
|
20230802,173100,456400750,24600,24600,24600,24600,0
|
|
20230802,173000,456400750,24600,24600,24600,24600,0
|
|
20230802,172900,456400750,24600,24600,24600,24600,0
|
|
20230802,172800,456400750,24600,24600,24600,24600,0
|
|
20230802,172700,456400750,24600,24600,24600,24600,0
|
|
20230802,172600,456400750,24600,24600,24600,24600,0
|
|
20230802,172500,456400750,24600,24600,24600,24600,0
|
|
20230802,172400,456400750,24600,24600,24600,24600,0
|
|
20230802,172300,456400750,24600,24600,24600,24600,0
|
|
20230802,172200,456400750,24600,24600,24600,24600,0
|
|
20230802,172100,456400750,24600,24600,24600,24600,0
|
|
20230802,172000,456400750,24600,24600,24600,24600,0
|
|
20230802,171900,456400750,24600,24600,24600,24600,0
|
|
20230802,171800,456400750,24600,24600,24600,24600,0
|
|
20230802,171700,456400750,24600,24600,24600,24600,0
|
|
20230802,171600,456400750,24600,24600,24600,24600,0
|
|
20230802,171500,456400750,24600,24600,24600,24600,0
|
|
20230802,171400,456400750,24600,24600,24600,24600,0
|
|
20230802,171300,456400750,24600,24600,24600,24600,0
|
|
20230802,171200,456400750,24600,24600,24600,24600,196
|
|
20230802,171100,456400750,24600,24600,24600,24600,0
|
|
20230802,171000,456400750,24600,24600,24600,24600,0
|
|
20230802,170900,456400750,24600,24600,24600,24600,0
|
|
20230802,170800,456400750,24600,24600,24600,24600,0
|
|
20230802,170700,456400750,24600,24600,24600,24600,0
|
|
20230802,170600,456400750,24600,24600,24600,24600,0
|
|
20230802,170500,456400750,24600,24600,24600,24600,0
|
|
20230802,170400,456400750,24600,24600,24600,24600,0
|
|
20230802,170300,456400750,24600,24600,24600,24600,0
|
|
20230802,170200,456400750,24600,24600,24600,24600,0
|
|
20230802,170100,456400750,24600,24600,24600,24600,0
|
|
20230802,170000,456400750,24600,24600,24600,24600,0
|
|
20230802,165900,456400750,24600,24600,24600,24600,0
|
|
20230802,165800,456400750,24600,24600,24600,24600,0
|
|
20230802,165700,456400750,24600,24600,24600,24600,0
|
|
20230802,165600,456400750,24600,24600,24600,24600,0
|
|
20230802,165500,456400750,24600,24600,24600,24600,0
|
|
20230802,165400,456400750,24600,24600,24600,24600,0
|
|
20230802,165300,456400750,24600,24600,24600,24600,0
|
|
20230802,165200,456400750,24600,24600,24600,24600,0
|
|
20230802,165100,456400750,24600,24600,24600,24600,0
|
|
20230802,165000,456400750,24600,24600,24600,24600,0
|
|
20230802,164900,456400750,24600,24600,24600,24600,0
|
|
20230802,164800,456400750,24600,24600,24600,24600,0
|
|
20230802,164700,456400750,24600,24600,24600,24600,0
|
|
20230802,164600,456400750,24600,24600,24600,24600,0
|
|
20230802,164500,456400750,24600,24600,24600,24600,0
|
|
20230802,164400,456400750,24600,24600,24600,24600,0
|
|
20230802,164300,456400750,24600,24600,24600,24600,0
|
|
20230802,164200,456400750,24600,24600,24600,24600,196
|
|
20230802,164100,456400750,24600,24600,24600,24600,0
|
|
20230802,164000,456400750,24600,24600,24600,24600,0
|
|
20230802,163900,456400750,24600,24600,24600,24600,0
|
|
20230802,163800,456400750,24600,24600,24600,24600,0
|
|
20230802,163700,456400750,24600,24600,24600,24600,0
|
|
20230802,163600,456400750,24600,24600,24600,24600,0
|
|
20230802,163500,456400750,24600,24600,24600,24600,0
|
|
20230802,163400,456400750,24600,24600,24600,24600,0
|
|
20230802,163300,456400750,24600,24600,24600,24600,0
|
|
20230802,163200,456400750,24600,24600,24600,24600,0
|
|
20230802,163100,456400750,24600,24600,24600,24600,0
|
|
20230802,163000,456400750,24600,24600,24600,24600,0
|
|
20230802,162900,456400750,24600,24600,24600,24600,0
|
|
20230802,162800,456400750,24600,24600,24600,24600,0
|
|
20230802,162700,456400750,24600,24600,24600,24600,0
|
|
20230802,162600,456400750,24600,24600,24600,24600,0
|
|
20230802,162500,456400750,24600,24600,24600,24600,0
|
|
20230802,162400,456400750,24600,24600,24600,24600,0
|
|
20230802,162300,456400750,24600,24600,24600,24600,0
|
|
20230802,162200,456400750,24600,24600,24600,24600,0
|
|
20230802,162100,456400750,24600,24600,24600,24600,0
|
|
20230802,162000,456400750,24600,24600,24600,24600,0
|
|
20230802,161900,456400750,24600,24600,24600,24600,0
|
|
20230802,161800,456400750,24600,24600,24600,24600,0
|
|
20230802,161700,456400750,24600,24600,24600,24600,0
|
|
20230802,161600,456400750,24600,24600,24600,24600,0
|
|
20230802,161500,456400750,24600,24600,24600,24600,0
|
|
20230802,161400,456400750,24600,24600,24600,24600,0
|
|
20230802,161300,456400750,24600,24600,24600,24600,0
|
|
20230802,161200,456400750,24600,24600,24600,24600,196
|
|
20230802,161100,456400750,24600,24600,24600,24600,0
|
|
20230802,161000,456400750,24600,24600,24600,24600,0
|
|
20230802,160900,456400750,24600,24600,24600,24600,0
|
|
20230802,160800,456400750,24600,24600,24600,24600,0
|
|
20230802,160700,456400750,24600,24600,24600,24600,0
|
|
20230802,160600,456400750,24600,24600,24600,24600,0
|
|
20230802,160500,456400750,24600,24600,24600,24600,0
|
|
20230802,160400,456400750,24600,24600,24600,24600,0
|
|
20230802,160300,456400750,24600,24600,24600,24600,0
|
|
20230802,160200,456400750,24600,24600,24600,24600,0
|
|
20230802,160100,456400750,24600,24600,24600,24600,0
|
|
20230802,160000,456400750,24600,24600,24600,24600,0
|
|
20230802,155900,456400750,24600,24600,24600,24600,0
|
|
20230802,155800,456400750,24600,24600,24600,24600,0
|
|
20230802,155700,456400750,24600,24600,24600,24600,0
|
|
20230802,155600,456400750,24600,24600,24600,24600,0
|
|
20230802,155500,456400750,24600,24600,24600,24600,0
|
|
20230802,155400,456400750,24600,24600,24600,24600,0
|
|
20230802,155300,456400750,24600,24600,24600,24600,0
|
|
20230802,155200,456400750,24600,24600,24600,24600,0
|
|
20230802,155100,456400750,24600,24600,24600,24600,0
|
|
20230802,155000,456400750,24600,24600,24600,24600,0
|
|
20230802,154900,456400750,24600,24600,24600,24600,0
|
|
20230802,154800,456400750,24600,24600,24600,24600,0
|
|
20230802,154700,456400750,24600,24600,24600,24600,0
|
|
20230802,154600,456400750,24600,24600,24600,24600,0
|
|
20230802,154500,456400750,24600,24600,24600,24600,0
|
|
20230802,154400,456400750,24600,24600,24600,24600,0
|
|
20230802,154300,456400750,24600,24600,24600,24600,0
|
|
20230802,154200,456400750,24600,24600,24600,24600,196
|
|
20230802,154100,456400750,24600,24600,24600,24600,0
|
|
20230802,154000,456400750,24600,24600,24600,24600,0
|
|
20230802,153900,456400750,24600,24600,24600,24600,0
|
|
20230802,153800,456400750,24600,24600,24600,24600,0
|
|
20230802,153700,456400750,24600,24600,24600,24600,0
|
|
20230802,153600,456400750,24600,24600,24600,24600,0
|
|
20230802,153500,456400750,24600,24600,24600,24600,0
|
|
20230802,153400,456400750,24600,24600,24600,24600,0
|
|
20230802,153300,456400750,24600,24600,24600,24600,0
|
|
20230802,153200,456400750,24600,24600,24600,24600,0
|
|
20230802,153100,456400750,24600,24600,24600,24600,0
|
|
20230802,153000,456400750,24600,24600,24600,24600,196
|
|
20230802,152900,451579150,24600,24600,24600,24600,0
|
|
20230802,152800,451579150,24600,24600,24600,24600,0
|
|
20230802,152700,451579150,24600,24600,24600,24600,0
|
|
20230802,152600,451579150,24600,24600,24600,24600,0
|
|
20230802,152500,451579150,24600,24600,24600,24600,0
|
|
20230802,152400,451579150,24600,24600,24600,24600,0
|
|
20230802,152300,451579150,24600,24600,24600,24600,0
|
|
20230802,152200,451579150,24600,24600,24600,24600,0
|
|
20230802,152100,451579150,24600,24600,24600,24600,0
|
|
20230802,152000,451579150,24600,24600,24600,24600,0
|
|
20230802,151900,451579150,24600,24600,24600,24600,27
|
|
20230802,151800,450914950,24600,24600,24600,24600,11
|
|
20230802,151700,450644350,24650,24600,24650,24600,6
|
|
20230802,151600,450496700,24650,24650,24650,24650,133
|
|
20230802,151500,447218250,24550,24550,24550,24550,102
|
|
20230802,151400,444714150,24550,24550,24550,24550,193
|
|
20230802,151300,439976000,24600,24600,24600,24600,0
|
|
20230802,151200,439976000,24600,24600,24600,24600,30
|
|
20230802,151100,439238000,24650,24650,24650,24650,0
|
|
20230802,151000,439238000,24650,24600,24650,24600,24
|
|
20230802,150900,438647500,24650,24600,24650,24600,42
|
|
20230802,150800,437614250,24600,24600,24600,24600,0
|
|
20230802,150700,437614250,24600,24600,24600,24600,0
|
|
20230802,150600,437614250,24600,24600,24600,24600,6
|
|
20230802,150500,437466650,24650,24650,24650,24650,0
|
|
20230802,150400,437466650,24650,24650,24650,24650,0
|
|
20230802,150300,437466650,24650,24650,24650,24650,0
|
|
20230802,150200,437466650,24650,24650,24650,24650,0
|
|
20230802,150100,437466650,24650,24650,24650,24650,0
|
|
20230802,150000,437466650,24650,24650,24650,24600,134
|
|
20230802,145900,434163600,24600,24600,24600,24600,3
|
|
20230802,145800,434089800,24650,24650,24650,24650,1
|
|
20230802,145700,434065150,24600,24600,24600,24600,16
|
|
20230802,145600,433671550,24600,24650,24650,24600,34
|
|
20230802,145500,432835100,24650,24650,24650,24650,0
|
|
20230802,145400,432835100,24650,24650,24650,24650,2
|
|
20230802,145300,432785800,24550,24550,24550,24550,0
|
|
20230802,145200,432785800,24550,24600,24650,24550,30
|
|
20230802,145100,432048200,24550,24550,24550,24550,37
|
|
20230802,145000,431139850,24600,24600,24600,24600,1
|
|
20230802,144900,431115250,24600,24600,24600,24600,10
|
|
20230802,144800,430869250,24650,24650,24650,24650,0
|
|
20230802,144700,430869250,24650,24550,24650,24550,27
|
|
20230802,144600,430206300,24500,24500,24500,24500,22
|
|
20230802,144500,429667300,24650,24650,24650,24650,1
|
|
20230802,144400,429642650,24650,24650,24650,24650,0
|
|
20230802,144300,429642650,24650,24650,24650,24650,1
|
|
20230802,144200,429618000,24650,24650,24650,24650,0
|
|
20230802,144100,429618000,24650,24650,24650,24650,2
|
|
20230802,144000,429568700,24650,24650,24650,24650,1
|
|
20230802,143900,429544050,24650,24650,24650,24650,0
|
|
20230802,143800,429544050,24650,24650,24650,24650,1
|
|
20230802,143700,429519400,24500,24500,24500,24500,0
|
|
20230802,143600,429519400,24500,24650,24650,24500,18
|
|
20230802,143500,429078100,24500,24500,24500,24500,1
|
|
20230802,143400,429053600,24500,24550,24650,24500,201
|
|
20230802,143300,424124200,24650,24650,24650,24650,0
|
|
20230802,143200,424124200,24650,24650,24650,24650,1
|
|
20230802,143100,424099550,24650,24650,24650,24650,0
|
|
20230802,143000,424099550,24650,24650,24650,24650,1
|
|
20230802,142900,424074900,24650,24650,24650,24650,2
|
|
20230802,142800,424025600,24650,24650,24650,24650,9
|
|
20230802,142700,423803750,24650,24600,24650,24600,3
|
|
20230802,142600,423729850,24600,24600,24600,24600,10
|
|
20230802,142500,423483850,24600,24600,24600,24600,2
|
|
20230802,142400,423434650,24600,24600,24600,24600,0
|
|
20230802,142300,423434650,24600,24600,24600,24600,2
|
|
20230802,142200,423385450,24500,24500,24500,24500,30
|
|
20230802,142100,422650450,24600,24600,24600,24600,1
|
|
20230802,142000,422625850,24550,24550,24550,24550,74
|
|
20230802,141900,420809150,24550,24500,24550,24500,18
|
|
20230802,141800,420368100,24500,24550,24550,24500,26
|
|
20230802,141700,419730650,24550,24550,24550,24550,5
|
|
20230802,141600,419607900,24550,24550,24550,24550,2
|
|
20230802,141500,419558800,24500,24550,24550,24500,7
|
|
20230802,141400,419387200,24550,24550,24550,24550,11
|
|
20230802,141300,419117150,24550,24550,24550,24550,0
|
|
20230802,141200,419117150,24550,24550,24550,24550,8
|
|
20230802,141100,418920750,24550,24550,24550,24550,0
|
|
20230802,141000,418920750,24550,24550,24550,24550,12
|
|
20230802,140900,418626150,24500,24550,24550,24500,25
|
|
20230802,140800,418013600,24550,24550,24550,24550,2
|
|
20230802,140700,417964500,24550,24550,24550,24550,2
|
|
20230802,140600,417915400,24550,24550,24550,24550,0
|
|
20230802,140500,417915400,24550,24550,24550,24550,1
|
|
20230802,140400,417890850,24550,24550,24550,24550,25
|
|
20230802,140300,417277100,24550,24500,24550,24500,82
|
|
20230802,140200,415268000,24500,24500,24500,24500,492
|
|
20230802,140100,403214000,24550,24550,24550,24550,1
|
|
20230802,140000,403189450,24550,24550,24550,24550,1
|
|
20230802,135900,403164900,24500,24500,24500,24500,21
|
|
20230802,135800,402650400,24550,24550,24550,24550,3
|
|
20230802,135700,402576750,24550,24550,24550,24550,28
|
|
20230802,135600,401889350,24550,24550,24550,24550,21
|
|
20230802,135500,401373800,24500,24500,24500,24500,0
|
|
20230802,135400,401373800,24500,24500,24600,24500,512
|
|
20230802,135300,388828200,24500,24550,24600,24500,180
|
|
20230802,135200,384401250,24600,24600,24600,24600,2
|
|
20230802,135100,384352050,24600,24600,24600,24600,0
|
|
20230802,135000,384352050,24600,24600,24600,24600,1
|
|
20230802,134900,384327450,24600,24600,24600,24500,9
|
|
20230802,134800,384106650,24600,24550,24600,24550,23
|
|
20230802,134700,383541700,24650,24650,24650,24650,6
|
|
20230802,134600,383393800,24550,24600,24600,24550,360
|
|
20230802,134500,374555750,24650,24650,24650,24650,2
|
|
20230802,134400,374506450,24650,24650,24650,24650,0
|
|
20230802,134300,374506450,24650,24650,24650,24650,1
|
|
20230802,134200,374481800,24650,24650,24650,24650,1
|
|
20230802,134100,374457150,24650,24650,24650,24650,1
|
|
20230802,134000,374432500,24650,24650,24650,24650,2
|
|
20230802,133900,374383200,24650,24650,24650,24650,0
|
|
20230802,133800,374383200,24650,24550,24650,24550,37
|
|
20230802,133700,373474750,24650,24650,24650,24650,1
|
|
20230802,133600,373450100,24650,24650,24650,24650,1
|
|
20230802,133500,373425450,24650,24650,24650,24650,0
|
|
20230802,133400,373425450,24650,24650,24650,24650,1
|
|
20230802,133300,373400800,24700,24700,24700,24700,0
|
|
20230802,133200,373400800,24700,24700,24700,24700,2
|
|
20230802,133100,373351400,24700,24700,24700,24700,203
|
|
20230802,133000,368337300,24750,24750,24800,24750,3
|
|
20230802,132900,368263000,24700,24800,24800,24700,31
|
|
20230802,132800,367497200,24700,24700,24700,24700,30
|
|
20230802,132700,366756200,24700,24600,24800,24600,3355
|
|
20230802,132600,283742500,24500,24500,24500,24500,12
|
|
20230802,132500,283448500,24550,24550,24550,24550,9
|
|
20230802,132400,283227550,24500,24500,24500,24500,35
|
|
20230802,132300,282370050,24600,24600,24600,24600,1
|
|
20230802,132200,282345450,24550,24600,24600,24550,143
|
|
20230802,132100,278832400,24600,24550,24600,24550,31
|
|
20230802,132000,278071300,24550,24550,24550,24550,70
|
|
20230802,131900,276352800,24550,24550,24550,24550,11
|
|
20230802,131800,276082750,24550,24550,24550,24550,12
|
|
20230802,131700,275788150,24550,24550,24550,24550,0
|
|
20230802,131600,275788150,24550,24550,24550,24500,17
|
|
20230802,131500,275371450,24500,24500,24500,24500,4
|
|
20230802,131400,275273450,24550,24550,24550,24550,2
|
|
20230802,131300,275224350,24550,24550,24550,24550,0
|
|
20230802,131200,275224350,24550,24550,24550,24550,1
|
|
20230802,131100,275199800,24500,24550,24550,24500,72
|
|
20230802,131000,273434300,24600,24600,24600,24600,1
|
|
20230802,130900,273409700,24600,24600,24600,24600,1
|
|
20230802,130800,273385100,24500,24550,24550,24500,14
|
|
20230802,130700,273041850,24600,24600,24600,24600,2
|
|
20230802,130600,272992650,24600,24600,24600,24600,0
|
|
20230802,130500,272992650,24600,24600,24600,24600,1
|
|
20230802,130400,272968050,24500,24550,24550,24500,37
|
|
20230802,130300,272061450,24600,24600,24600,24600,1
|
|
20230802,130200,272036850,24600,24600,24600,24600,1
|
|
20230802,130100,272012250,24600,24550,24600,24500,47
|
|
20230802,130000,270859450,24550,24600,24600,24550,41
|
|
20230802,125900,269852850,24600,24600,24600,24600,0
|
|
20230802,125800,269852850,24600,24600,24600,24500,27
|
|
20230802,125700,269190450,24600,24600,24600,24600,0
|
|
20230802,125600,269190450,24600,24600,24600,24600,2
|
|
20230802,125500,269141250,24550,24550,24550,24550,784
|
|
20230802,125400,249894050,24600,24600,24600,24600,3
|
|
20230802,125300,249820250,24600,24600,24600,24600,0
|
|
20230802,125200,249820250,24600,24600,24650,24550,418
|
|
20230802,125100,239538000,24650,24650,24650,24650,0
|
|
20230802,125000,239538000,24650,24650,24650,24550,35
|
|
20230802,124900,238678550,24550,24650,24650,24550,24
|
|
20230802,124800,238088800,24650,24650,24650,24650,0
|
|
20230802,124700,238088800,24650,24600,24650,24600,371
|
|
20230802,124600,228962150,24650,24650,24650,24650,0
|
|
20230802,124500,228962150,24650,24550,24650,24550,62
|
|
20230802,124400,227436950,24600,24600,24600,24600,3
|
|
20230802,124300,227363150,24600,24600,24600,24600,2
|
|
20230802,124200,227313950,24550,24600,24600,24550,1036
|
|
20230802,124100,201829800,24650,24650,24650,24650,1
|
|
20230802,124000,201805150,24600,24650,24650,24600,6
|
|
20230802,123900,201657500,24650,24650,24650,24650,0
|
|
20230802,123800,201657500,24650,24650,24650,24650,1
|
|
20230802,123700,201632850,24650,24650,24650,24650,0
|
|
20230802,123600,201632850,24650,24650,24650,24650,2
|
|
20230802,123500,201583550,24650,24650,24650,24650,0
|
|
20230802,123400,201583550,24650,24650,24650,24650,1
|
|
20230802,123300,201558900,24600,24600,24600,24600,37
|
|
20230802,123200,200648700,24650,24650,24650,24650,5
|
|
20230802,123100,200525450,24650,24650,24650,24650,0
|
|
20230802,123000,200525450,24650,24650,24650,24650,2
|
|
20230802,122900,200476150,24650,24650,24650,24650,1
|
|
20230802,122800,200451500,24650,24650,24650,24650,0
|
|
20230802,122700,200451500,24650,24650,24650,24650,16
|
|
20230802,122600,200057100,24650,24650,24650,24650,0
|
|
20230802,122500,200057100,24650,24650,24650,24650,1
|
|
20230802,122400,200032450,24600,24600,24600,24600,1
|
|
20230802,122300,200007850,24650,24600,24650,24600,48
|
|
20230802,122200,198826950,24600,24600,24600,24600,36
|
|
20230802,122100,197941350,24650,24600,24650,24600,2
|
|
20230802,122000,197892100,24650,24650,24650,24650,1
|
|
20230802,121900,197867450,24650,24650,24650,24650,4
|
|
20230802,121800,197768850,24650,24650,24650,24650,2
|
|
20230802,121700,197719550,24600,24600,24600,24600,0
|
|
20230802,121600,197719550,24600,24650,24650,24600,58
|
|
20230802,121500,196292650,24650,24650,24650,24650,0
|
|
20230802,121400,196292650,24650,24650,24650,24650,1
|
|
20230802,121300,196268000,24650,24650,24650,24650,0
|
|
20230802,121200,196268000,24650,24650,24650,24650,1
|
|
20230802,121100,196243350,24650,24650,24650,24650,0
|
|
20230802,121000,196243350,24650,24650,24650,24650,2
|
|
20230802,120900,196194050,24650,24650,24650,24650,1
|
|
20230802,120800,196169400,24600,24600,24600,24600,33
|
|
20230802,120700,195357600,24600,24650,24650,24600,97
|
|
20230802,120600,192969750,24650,24650,24650,24650,1
|
|
20230802,120500,192945100,24650,24650,24650,24650,18
|
|
20230802,120400,192501400,24650,24650,24650,24650,0
|
|
20230802,120300,192501400,24650,24650,24650,24650,1
|
|
20230802,120200,192476750,24650,24650,24650,24650,1
|
|
20230802,120100,192452100,24650,24650,24650,24650,2
|
|
20230802,120000,192402800,24650,24600,24650,24600,7
|
|
20230802,115900,192230300,24600,24600,24600,24600,0
|
|
20230802,115800,192230300,24600,24600,24600,24600,2
|
|
20230802,115700,192181100,24600,24600,24600,24600,36
|
|
20230802,115600,191295500,24650,24650,24650,24650,50
|
|
20230802,115500,190063000,24650,24600,24650,24600,51
|
|
20230802,115400,188805900,24600,24650,24650,24600,23
|
|
20230802,115300,188240050,24600,24600,24600,24600,0
|
|
20230802,115200,188240050,24600,24600,24600,24600,5
|
|
20230802,115100,188117050,24600,24600,24600,24600,20
|
|
20230802,115000,187625050,24650,24650,24650,24650,1
|
|
20230802,114900,187600400,24600,24600,24600,24600,0
|
|
20230802,114800,187600400,24600,24650,24650,24600,42
|
|
20230802,114700,186567150,24600,24600,24600,24600,0
|
|
20230802,114600,186567150,24600,24600,24600,24600,0
|
|
20230802,114500,186567150,24600,24600,24600,24600,0
|
|
20230802,114400,186567150,24600,24600,24600,24600,0
|
|
20230802,114300,186567150,24600,24600,24600,24600,53
|
|
20230802,114200,185263350,24600,24600,24600,24600,86
|
|
20230802,114100,183147750,24650,24650,24650,24650,5
|
|
20230802,114000,183024500,24650,24650,24650,24650,1187
|
|
20230802,113900,153764950,24700,24650,24700,24650,165
|
|
20230802,113800,149697650,24650,24650,24650,24650,0
|
|
20230802,113700,149697650,24650,24650,24650,24650,0
|
|
20230802,113600,149697650,24650,24650,24650,24650,22
|
|
20230802,113500,149155350,24650,24650,24650,24650,4
|
|
20230802,113400,149056750,24650,24650,24650,24650,44
|
|
20230802,113300,147972150,24700,24700,24700,24700,20
|
|
20230802,113200,147478150,24700,24700,24700,24700,0
|
|
20230802,113100,147478150,24700,24700,24700,24700,50
|
|
20230802,113000,146243150,24700,24700,24700,24700,0
|
|
20230802,112900,146243150,24700,24700,24700,24700,10
|
|
20230802,112800,145996150,24700,24700,24700,24700,10
|
|
20230802,112700,145749150,24650,24650,24650,24650,86
|
|
20230802,112600,143629250,24650,24650,24650,24650,0
|
|
20230802,112500,143629250,24650,24650,24650,24650,0
|
|
20230802,112400,143629250,24650,24650,24650,24650,56
|
|
20230802,112300,142248850,24650,24700,24700,24650,208
|
|
20230802,112200,137112250,24750,24750,24750,24750,0
|
|
20230802,112100,137112250,24750,24750,24750,24750,10
|
|
20230802,112000,136864750,24700,24700,24700,24700,0
|
|
20230802,111900,136864750,24700,24700,24700,24700,32
|
|
20230802,111800,136074350,24700,24700,24700,24700,0
|
|
20230802,111700,136074350,24700,24700,24700,24700,0
|
|
20230802,111600,136074350,24700,24700,24700,24700,19
|
|
20230802,111500,135605050,24700,24700,24700,24700,0
|
|
20230802,111400,135605050,24700,24700,24700,24700,0
|
|
20230802,111300,135605050,24700,24700,24700,24700,0
|
|
20230802,111200,135605050,24700,24700,24700,24700,5
|
|
20230802,111100,135481550,24700,24700,24700,24700,9
|
|
20230802,111000,135259250,24700,24700,24700,24700,20
|
|
20230802,110900,134765250,24700,24700,24700,24700,72
|
|
20230802,110800,132986850,24650,24650,24650,24650,0
|
|
20230802,110700,132986850,24650,24650,24650,24650,10
|
|
20230802,110600,132740350,24700,24700,24700,24700,0
|
|
20230802,110500,132740350,24700,24700,24700,24700,351
|
|
20230802,110400,124070650,24700,24700,24700,24700,5
|
|
20230802,110300,123947150,24700,24700,24700,24700,0
|
|
20230802,110200,123947150,24700,24700,24700,24700,0
|
|
20230802,110100,123947150,24700,24750,24750,24700,52
|
|
20230802,110000,122662350,24750,24750,24750,24750,1
|
|
20230802,105900,122637600,24700,24750,24750,24700,55
|
|
20230802,105800,121278850,24750,24750,24750,24750,1
|
|
20230802,105700,121254100,24700,24700,24700,24700,147
|
|
20230802,105600,117623200,24700,24750,24750,24700,101
|
|
20230802,105500,115128450,24700,24700,24700,24700,1
|
|
20230802,105400,115103750,24750,24750,24750,24750,67
|
|
20230802,105300,113445500,24750,24750,24750,24750,0
|
|
20230802,105200,113445500,24750,24750,24750,24750,100
|
|
20230802,105100,110970500,24750,24750,24750,24750,45
|
|
20230802,105000,109856750,24750,24750,24750,24750,0
|
|
20230802,104900,109856750,24750,24750,24750,24750,10
|
|
20230802,104800,109609250,24750,24750,24750,24750,109
|
|
20230802,104700,106911500,24800,24800,24800,24800,1
|
|
20230802,104600,106886700,24750,24750,24750,24750,182
|
|
20230802,104500,102382200,24750,24750,24750,24750,0
|
|
20230802,104400,102382200,24750,24750,24750,24750,6
|
|
20230802,104300,102233700,24750,24750,24750,24750,0
|
|
20230802,104200,102233700,24750,24750,24750,24750,0
|
|
20230802,104100,102233700,24750,24750,24750,24750,5
|
|
20230802,104000,102109950,24750,24750,24750,24750,0
|
|
20230802,103900,102109950,24750,24750,24750,24750,0
|
|
20230802,103800,102109950,24750,24750,24750,24750,4
|
|
20230802,103700,102010950,24750,24750,24750,24750,0
|
|
20230802,103600,102010950,24750,24700,24750,24700,147
|
|
20230802,103500,98372900,24700,24700,24700,24700,0
|
|
20230802,103400,98372900,24700,24700,24700,24700,0
|
|
20230802,103300,98372900,24700,24700,24700,24700,0
|
|
20230802,103200,98372900,24700,24700,24700,24700,0
|
|
20230802,103100,98372900,24700,24700,24700,24700,1
|
|
20230802,103000,98348200,24700,24750,24750,24700,96
|
|
20230802,102900,95973500,24750,24750,24750,24750,0
|
|
20230802,102800,95973500,24750,24750,24750,24750,0
|
|
20230802,102700,95973500,24750,24750,24750,24750,10
|
|
20230802,102600,95726000,24750,24750,24750,24750,0
|
|
20230802,102500,95726000,24750,24750,24750,24750,0
|
|
20230802,102400,95726000,24750,24750,24750,24750,0
|
|
20230802,102300,95726000,24750,24750,24750,24750,60
|
|
20230802,102200,94241000,24750,24750,24750,24750,0
|
|
20230802,102100,94241000,24750,24750,24750,24750,42
|
|
20230802,102000,93201500,24800,24800,24800,24800,0
|
|
20230802,101900,93201500,24800,24800,24800,24800,0
|
|
20230802,101800,93201500,24800,24800,24800,24800,1
|
|
20230802,101700,93176700,24750,24750,24750,24700,256
|
|
20230802,101600,86845250,24750,24750,24750,24750,0
|
|
20230802,101500,86845250,24750,24750,24750,24750,56
|
|
20230802,101400,85459250,24800,24750,24800,24750,250
|
|
20230802,101300,79264750,24750,24750,24750,24750,0
|
|
20230802,101200,79264750,24750,24750,24750,24700,14
|
|
20230802,101100,78918750,24750,24800,24800,24750,199
|
|
20230802,101000,73985500,24700,24700,24700,24700,23
|
|
20230802,100900,73417400,24800,24800,24800,24800,0
|
|
20230802,100800,73417400,24800,24800,24800,24800,0
|
|
20230802,100700,73417400,24800,24800,24800,24800,4
|
|
20230802,100600,73318200,24800,24800,24800,24800,0
|
|
20230802,100500,73318200,24800,24800,24800,24800,0
|
|
20230802,100400,73318200,24800,24800,24800,24800,0
|
|
20230802,100300,73318200,24800,24800,24800,24800,0
|
|
20230802,100200,73318200,24800,24800,24800,24800,0
|
|
20230802,100100,73318200,24800,24800,24800,24800,300
|
|
20230802,100000,65878200,24800,24800,24800,24800,0
|
|
20230802,095900,65878200,24800,24800,24800,24800,20
|
|
20230802,095800,65382200,24750,24750,24750,24750,116
|
|
20230802,095700,62511200,24700,24700,24700,24700,98
|
|
20230802,095600,60090600,24650,24650,24650,24650,40
|
|
20230802,095500,59104600,24650,24650,24650,24650,0
|
|
20230802,095400,59104600,24650,24650,24650,24650,50
|
|
20230802,095300,57872100,24750,24750,24750,24750,0
|
|
20230802,095200,57872100,24750,24700,24750,24700,2
|
|
20230802,095100,57822650,24650,24700,24700,24650,50
|
|
20230802,095000,56590100,24650,24650,24750,24650,58
|
|
20230802,094900,55160300,24650,24650,24650,24650,1
|
|
20230802,094800,55135650,24650,24650,24650,24650,4
|
|
20230802,094700,55037050,24700,24750,24750,24700,335
|
|
20230802,094600,46762500,24750,24700,24750,24700,175
|
|
20230802,094500,42437500,24700,24700,24700,24700,15
|
|
20230802,094400,42067000,24650,24650,24650,24650,10
|
|
20230802,094300,41820500,24650,24650,24650,24650,0
|
|
20230802,094200,41820500,24650,24650,24650,24650,0
|
|
20230802,094100,41820500,24650,24750,24750,24650,12
|
|
20230802,094000,41524600,24650,24650,24650,24650,90
|
|
20230802,093900,39306100,24750,24750,24750,24750,0
|
|
20230802,093800,39306100,24750,24750,24750,24750,1
|
|
20230802,093700,39281350,24650,24700,24700,24650,19
|
|
20230802,093600,38812250,24650,24650,24650,24650,0
|
|
20230802,093500,38812250,24650,24650,24650,24650,0
|
|
20230802,093400,38812250,24650,24650,24650,24650,13
|
|
20230802,093300,38491800,24750,24750,24750,24750,1
|
|
20230802,093200,38467050,24650,24750,24750,24650,22
|
|
20230802,093100,37924550,24750,24750,24750,24750,2
|
|
20230802,093000,37875050,24750,24750,24750,24750,3
|
|
20230802,092900,37800800,24650,24750,24750,24650,13
|
|
20230802,092800,37479850,24800,24800,24800,24800,2
|
|
20230802,092700,37430250,24700,24700,24700,24700,70
|
|
20230802,092600,35701250,24700,24700,24700,24700,9
|
|
20230802,092500,35478950,24700,24700,24700,24700,0
|
|
20230802,092400,35478950,24700,24700,24700,24700,0
|
|
20230802,092300,35478950,24700,24750,24750,24700,5
|
|
20230802,092200,35355250,24750,24750,24750,24750,16
|
|
20230802,092100,34959250,24700,24700,24700,24700,20
|
|
20230802,092000,34465250,24700,24700,24700,24700,15
|
|
20230802,091900,34094750,24700,24700,24700,24700,98
|
|
20230802,091800,31674150,24650,24750,24750,24650,142
|
|
20230802,091700,28169500,24750,24800,24800,24750,2
|
|
20230802,091600,28119950,24800,24750,24800,24750,13
|
|
20230802,091500,27797650,24800,24800,24800,24800,1
|
|
20230802,091400,27772850,24750,24850,24850,24750,111
|
|
20230802,091300,25025500,24850,24750,24850,24750,34
|
|
20230802,091200,24183350,24800,24800,24800,24800,3
|
|
20230802,091100,24108950,24800,24800,24800,24800,0
|
|
20230802,091000,24108950,24800,24750,24800,24700,60
|
|
20230802,090900,22624450,24700,24650,24700,24650,21
|
|
20230802,090800,22106300,24650,24650,24650,24650,7
|
|
20230802,090700,21933750,24600,24650,24650,24600,100
|
|
20230802,090600,19473200,24700,24700,24700,24700,81
|
|
20230802,090500,17472500,24700,24700,24700,24700,135
|
|
20230802,090400,14138000,24900,24900,24950,24800,247
|
|
20230802,090300,7982500,24900,24550,24900,24550,27
|
|
20230802,090200,7315900,24550,24550,24550,24550,0
|
|
20230802,090100,7315900,24550,24550,24550,24550,38
|
|
20230802,090000,6383000,24550,24550,24550,24550,260
|