584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184100,360477400,24800,24800,24800,24800,229
|
|
20230824,184000,360477400,24800,24800,24800,24800,0
|
|
20230824,183900,360477400,24800,24800,24800,24800,0
|
|
20230824,183800,360477400,24800,24800,24800,24800,0
|
|
20230824,183700,360477400,24800,24800,24800,24800,0
|
|
20230824,183600,360477400,24800,24800,24800,24800,0
|
|
20230824,183500,360477400,24800,24800,24800,24800,0
|
|
20230824,183400,360477400,24800,24800,24800,24800,0
|
|
20230824,183300,360477400,24800,24800,24800,24800,0
|
|
20230824,183200,360477400,24800,24800,24800,24800,0
|
|
20230824,183100,360477400,24800,24800,24800,24800,0
|
|
20230824,183000,360477400,24800,24800,24800,24800,0
|
|
20230824,182900,360477400,24800,24800,24800,24800,0
|
|
20230824,182800,360477400,24800,24800,24800,24800,0
|
|
20230824,182700,360477400,24800,24800,24800,24800,0
|
|
20230824,182600,360477400,24800,24800,24800,24800,0
|
|
20230824,182500,360477400,24800,24800,24800,24800,0
|
|
20230824,182400,360477400,24800,24800,24800,24800,0
|
|
20230824,182300,360477400,24800,24800,24800,24800,0
|
|
20230824,182200,360477400,24800,24800,24800,24800,0
|
|
20230824,182100,360477400,24800,24800,24800,24800,0
|
|
20230824,182000,360477400,24800,24800,24800,24800,0
|
|
20230824,181900,360477400,24800,24800,24800,24800,0
|
|
20230824,181800,360477400,24800,24800,24800,24800,0
|
|
20230824,181700,360477400,24800,24800,24800,24800,0
|
|
20230824,181600,360477400,24800,24800,24800,24800,0
|
|
20230824,181500,360477400,24800,24800,24800,24800,0
|
|
20230824,181400,360477400,24800,24800,24800,24800,0
|
|
20230824,181300,360477400,24800,24800,24800,24800,0
|
|
20230824,181200,360477400,24800,24800,24800,24800,0
|
|
20230824,181100,360477400,24800,24800,24800,24800,229
|
|
20230824,181000,360477400,24800,24800,24800,24800,0
|
|
20230824,180900,360477400,24800,24800,24800,24800,0
|
|
20230824,180800,360477400,24800,24800,24800,24800,0
|
|
20230824,180700,360477400,24800,24800,24800,24800,0
|
|
20230824,180600,360477400,24800,24800,24800,24800,0
|
|
20230824,180500,360477400,24800,24800,24800,24800,0
|
|
20230824,180400,360477400,24800,24800,24800,24800,0
|
|
20230824,180300,360477400,24800,24800,24800,24800,0
|
|
20230824,180200,360477400,24800,24800,24800,24800,0
|
|
20230824,180100,360477400,24800,24800,24800,24800,0
|
|
20230824,180000,360477400,24800,24800,24800,24800,0
|
|
20230824,175900,360477400,24800,24800,24800,24800,0
|
|
20230824,175800,360477400,24800,24800,24800,24800,0
|
|
20230824,175700,360477400,24800,24800,24800,24800,0
|
|
20230824,175600,360477400,24800,24800,24800,24800,0
|
|
20230824,175500,360477400,24800,24800,24800,24800,0
|
|
20230824,175400,360477400,24800,24800,24800,24800,0
|
|
20230824,175300,360477400,24800,24800,24800,24800,0
|
|
20230824,175200,360477400,24800,24800,24800,24800,0
|
|
20230824,175100,360477400,24800,24800,24800,24800,0
|
|
20230824,175000,360477400,24800,24800,24800,24800,0
|
|
20230824,174900,360477400,24800,24800,24800,24800,0
|
|
20230824,174800,360477400,24800,24800,24800,24800,0
|
|
20230824,174700,360477400,24800,24800,24800,24800,0
|
|
20230824,174600,360477400,24800,24800,24800,24800,0
|
|
20230824,174500,360477400,24800,24800,24800,24800,0
|
|
20230824,174400,360477400,24800,24800,24800,24800,0
|
|
20230824,174300,360477400,24800,24800,24800,24800,0
|
|
20230824,174200,360477400,24800,24800,24800,24800,0
|
|
20230824,174100,360477400,24800,24800,24800,24800,229
|
|
20230824,174000,360477400,24800,24800,24800,24800,0
|
|
20230824,173900,360477400,24800,24800,24800,24800,0
|
|
20230824,173800,360477400,24800,24800,24800,24800,0
|
|
20230824,173700,360477400,24800,24800,24800,24800,0
|
|
20230824,173600,360477400,24800,24800,24800,24800,0
|
|
20230824,173500,360477400,24800,24800,24800,24800,0
|
|
20230824,173400,360477400,24800,24800,24800,24800,0
|
|
20230824,173300,360477400,24800,24800,24800,24800,0
|
|
20230824,173200,360477400,24800,24800,24800,24800,0
|
|
20230824,173100,360477400,24800,24800,24800,24800,0
|
|
20230824,173000,360477400,24800,24800,24800,24800,0
|
|
20230824,172900,360477400,24800,24800,24800,24800,0
|
|
20230824,172800,360477400,24800,24800,24800,24800,0
|
|
20230824,172700,360477400,24800,24800,24800,24800,0
|
|
20230824,172600,360477400,24800,24800,24800,24800,0
|
|
20230824,172500,360477400,24800,24800,24800,24800,0
|
|
20230824,172400,360477400,24800,24800,24800,24800,0
|
|
20230824,172300,360477400,24800,24800,24800,24800,0
|
|
20230824,172200,360477400,24800,24800,24800,24800,0
|
|
20230824,172100,360477400,24800,24800,24800,24800,0
|
|
20230824,172000,360477400,24800,24800,24800,24800,0
|
|
20230824,171900,360477400,24800,24800,24800,24800,0
|
|
20230824,171800,360477400,24800,24800,24800,24800,0
|
|
20230824,171700,360477400,24800,24800,24800,24800,0
|
|
20230824,171600,360477400,24800,24800,24800,24800,0
|
|
20230824,171500,360477400,24800,24800,24800,24800,0
|
|
20230824,171400,360477400,24800,24800,24800,24800,0
|
|
20230824,171300,360477400,24800,24800,24800,24800,0
|
|
20230824,171200,360477400,24800,24800,24800,24800,0
|
|
20230824,171100,360477400,24800,24800,24800,24800,229
|
|
20230824,171000,360477400,24800,24800,24800,24800,0
|
|
20230824,170900,360477400,24800,24800,24800,24800,0
|
|
20230824,170800,360477400,24800,24800,24800,24800,0
|
|
20230824,170700,360477400,24800,24800,24800,24800,0
|
|
20230824,170600,360477400,24800,24800,24800,24800,0
|
|
20230824,170500,360477400,24800,24800,24800,24800,0
|
|
20230824,170400,360477400,24800,24800,24800,24800,0
|
|
20230824,170300,360477400,24800,24800,24800,24800,0
|
|
20230824,170200,360477400,24800,24800,24800,24800,0
|
|
20230824,170100,360477400,24800,24800,24800,24800,0
|
|
20230824,170000,360477400,24800,24800,24800,24800,0
|
|
20230824,165900,360477400,24800,24800,24800,24800,0
|
|
20230824,165800,360477400,24800,24800,24800,24800,0
|
|
20230824,165700,360477400,24800,24800,24800,24800,0
|
|
20230824,165600,360477400,24800,24800,24800,24800,0
|
|
20230824,165500,360477400,24800,24800,24800,24800,0
|
|
20230824,165400,360477400,24800,24800,24800,24800,0
|
|
20230824,165300,360477400,24800,24800,24800,24800,0
|
|
20230824,165200,360477400,24800,24800,24800,24800,0
|
|
20230824,165100,360477400,24800,24800,24800,24800,0
|
|
20230824,165000,360477400,24800,24800,24800,24800,0
|
|
20230824,164900,360477400,24800,24800,24800,24800,0
|
|
20230824,164800,360477400,24800,24800,24800,24800,0
|
|
20230824,164700,360477400,24800,24800,24800,24800,0
|
|
20230824,164600,360477400,24800,24800,24800,24800,0
|
|
20230824,164500,360477400,24800,24800,24800,24800,0
|
|
20230824,164400,360477400,24800,24800,24800,24800,0
|
|
20230824,164300,360477400,24800,24800,24800,24800,0
|
|
20230824,164200,360477400,24800,24800,24800,24800,0
|
|
20230824,164100,360477400,24800,24800,24800,24800,229
|
|
20230824,164000,360477400,24800,24800,24800,24800,0
|
|
20230824,163900,360477400,24800,24800,24800,24800,0
|
|
20230824,163800,360477400,24800,24800,24800,24800,0
|
|
20230824,163700,360477400,24800,24800,24800,24800,0
|
|
20230824,163600,360477400,24800,24800,24800,24800,0
|
|
20230824,163500,360477400,24800,24800,24800,24800,0
|
|
20230824,163400,360477400,24800,24800,24800,24800,0
|
|
20230824,163300,360477400,24800,24800,24800,24800,0
|
|
20230824,163200,360477400,24800,24800,24800,24800,0
|
|
20230824,163100,360477400,24800,24800,24800,24800,0
|
|
20230824,163000,360477400,24800,24800,24800,24800,0
|
|
20230824,162900,360477400,24800,24800,24800,24800,0
|
|
20230824,162800,360477400,24800,24800,24800,24800,0
|
|
20230824,162700,360477400,24800,24800,24800,24800,0
|
|
20230824,162600,360477400,24800,24800,24800,24800,0
|
|
20230824,162500,360477400,24800,24800,24800,24800,0
|
|
20230824,162400,360477400,24800,24800,24800,24800,0
|
|
20230824,162300,360477400,24800,24800,24800,24800,0
|
|
20230824,162200,360477400,24800,24800,24800,24800,0
|
|
20230824,162100,360477400,24800,24800,24800,24800,0
|
|
20230824,162000,360477400,24800,24800,24800,24800,0
|
|
20230824,161900,360477400,24800,24800,24800,24800,0
|
|
20230824,161800,360477400,24800,24800,24800,24800,0
|
|
20230824,161700,360477400,24800,24800,24800,24800,0
|
|
20230824,161600,360477400,24800,24800,24800,24800,0
|
|
20230824,161500,360477400,24800,24800,24800,24800,0
|
|
20230824,161400,360477400,24800,24800,24800,24800,0
|
|
20230824,161300,360477400,24800,24800,24800,24800,0
|
|
20230824,161200,360477400,24800,24800,24800,24800,0
|
|
20230824,161100,360477400,24800,24800,24800,24800,229
|
|
20230824,161000,360477400,24800,24800,24800,24800,0
|
|
20230824,160900,360477400,24800,24800,24800,24800,0
|
|
20230824,160800,360477400,24800,24800,24800,24800,0
|
|
20230824,160700,360477400,24800,24800,24800,24800,0
|
|
20230824,160600,360477400,24800,24800,24800,24800,0
|
|
20230824,160500,360477400,24800,24800,24800,24800,0
|
|
20230824,160400,360477400,24800,24800,24800,24800,0
|
|
20230824,160300,360477400,24800,24800,24800,24800,0
|
|
20230824,160200,360477400,24800,24800,24800,24800,0
|
|
20230824,160100,360477400,24800,24800,24800,24800,0
|
|
20230824,160000,360477400,24800,24800,24800,24800,0
|
|
20230824,155900,360477400,24800,24800,24800,24800,0
|
|
20230824,155800,360477400,24800,24800,24800,24800,0
|
|
20230824,155700,360477400,24800,24800,24800,24800,0
|
|
20230824,155600,360477400,24800,24800,24800,24800,0
|
|
20230824,155500,360477400,24800,24800,24800,24800,0
|
|
20230824,155400,360477400,24800,24800,24800,24800,0
|
|
20230824,155300,360477400,24800,24800,24800,24800,0
|
|
20230824,155200,360477400,24800,24800,24800,24800,0
|
|
20230824,155100,360477400,24800,24800,24800,24800,0
|
|
20230824,155000,360477400,24800,24800,24800,24800,0
|
|
20230824,154900,360477400,24800,24800,24800,24800,0
|
|
20230824,154800,360477400,24800,24800,24800,24800,0
|
|
20230824,154700,360477400,24800,24800,24800,24800,0
|
|
20230824,154600,360477400,24800,24800,24800,24800,0
|
|
20230824,154500,360477400,24800,24800,24800,24800,0
|
|
20230824,154400,360477400,24800,24800,24800,24800,0
|
|
20230824,154300,360477400,24800,24800,24800,24800,0
|
|
20230824,154200,360477400,24800,24800,24800,24800,0
|
|
20230824,154100,360477400,24800,24800,24800,24800,229
|
|
20230824,154000,360477400,24800,24800,24800,24800,0
|
|
20230824,153900,360477400,24800,24800,24800,24800,0
|
|
20230824,153800,360477400,24800,24800,24800,24800,0
|
|
20230824,153700,360477400,24800,24800,24800,24800,0
|
|
20230824,153600,360477400,24800,24800,24800,24800,0
|
|
20230824,153500,360477400,24800,24800,24800,24800,0
|
|
20230824,153400,360477400,24800,24800,24800,24800,0
|
|
20230824,153300,360477400,24800,24800,24800,24800,0
|
|
20230824,153200,360477400,24800,24800,24800,24800,0
|
|
20230824,153100,360477400,24800,24800,24800,24800,0
|
|
20230824,153000,360477400,24800,24800,24800,24800,229
|
|
20230824,152900,354798200,24800,24800,24800,24800,0
|
|
20230824,152800,354798200,24800,24800,24800,24800,0
|
|
20230824,152700,354798200,24800,24800,24800,24800,0
|
|
20230824,152600,354798200,24800,24800,24800,24800,0
|
|
20230824,152500,354798200,24800,24800,24800,24800,0
|
|
20230824,152400,354798200,24800,24800,24800,24800,0
|
|
20230824,152300,354798200,24800,24800,24800,24800,0
|
|
20230824,152200,354798200,24800,24800,24800,24800,0
|
|
20230824,152100,354798200,24800,24800,24800,24800,0
|
|
20230824,152000,354798200,24800,24800,24800,24800,0
|
|
20230824,151900,354798200,24800,24800,24800,24800,14
|
|
20230824,151800,354451000,24750,24700,24750,24700,15
|
|
20230824,151700,354079900,24700,24700,24700,24700,9
|
|
20230824,151600,353857600,24750,24750,24750,24750,12
|
|
20230824,151500,353560600,24750,24750,24750,24750,1
|
|
20230824,151400,353535850,24750,24750,24750,24750,51
|
|
20230824,151300,352273600,24800,24800,24800,24800,0
|
|
20230824,151200,352273600,24800,24750,24800,24750,117
|
|
20230824,151100,349372850,24700,24700,24700,24700,0
|
|
20230824,151000,349372850,24700,24750,24750,24700,31
|
|
20230824,150900,348606350,24750,24750,24750,24750,151
|
|
20230824,150800,344869100,24700,24700,24750,24700,130
|
|
20230824,150700,341658050,24700,24700,24700,24700,0
|
|
20230824,150600,341658050,24700,24700,24700,24700,0
|
|
20230824,150500,341658050,24700,24700,24700,24700,0
|
|
20230824,150400,341658050,24700,24750,24750,24700,44
|
|
20230824,150300,340570500,24700,24750,24750,24700,63
|
|
20230824,150200,339012250,24750,24750,24750,24750,52
|
|
20230824,150100,337725250,24700,24700,24700,24700,0
|
|
20230824,150000,337725250,24700,24750,24750,24700,30
|
|
20230824,145900,336984200,24750,24750,24750,24750,0
|
|
20230824,145800,336984200,24750,24750,24750,24750,0
|
|
20230824,145700,336984200,24750,24750,24750,24750,0
|
|
20230824,145600,336984200,24750,24750,24750,24750,2
|
|
20230824,145500,336934700,24700,24700,24700,24700,29
|
|
20230824,145400,336218400,24750,24750,24750,24750,0
|
|
20230824,145300,336218400,24750,24750,24750,24750,1
|
|
20230824,145200,336193650,24750,24750,24750,24750,0
|
|
20230824,145100,336193650,24750,24750,24750,24750,3
|
|
20230824,145000,336119400,24700,24700,24700,24700,20
|
|
20230824,144900,335625400,24700,24700,24700,24700,29
|
|
20230824,144800,334909100,24700,24700,24700,24700,0
|
|
20230824,144700,334909100,24700,24700,24700,24700,0
|
|
20230824,144600,334909100,24700,24700,24700,24700,0
|
|
20230824,144500,334909100,24700,24700,24700,24700,29
|
|
20230824,144400,334192800,24750,24750,24750,24750,7
|
|
20230824,144300,334019550,24750,24750,24750,24750,0
|
|
20230824,144200,334019550,24750,24750,24750,24750,28
|
|
20230824,144100,333326550,24750,24700,24750,24700,36
|
|
20230824,144000,332437000,24750,24750,24750,24750,0
|
|
20230824,143900,332437000,24750,24750,24750,24750,0
|
|
20230824,143800,332437000,24750,24750,24750,24750,1
|
|
20230824,143700,332412250,24700,24700,24700,24700,0
|
|
20230824,143600,332412250,24700,24700,24700,24700,0
|
|
20230824,143500,332412250,24700,24700,24700,24700,129
|
|
20230824,143400,329225950,24700,24700,24700,24700,0
|
|
20230824,143300,329225950,24700,24700,24700,24700,0
|
|
20230824,143200,329225950,24700,24700,24700,24700,120
|
|
20230824,143100,326261950,24750,24750,24750,24750,1
|
|
20230824,143000,326237200,24700,24700,24700,24700,29
|
|
20230824,142900,325520900,24750,24750,24750,24750,0
|
|
20230824,142800,325520900,24750,24750,24750,24750,1
|
|
20230824,142700,325496150,24750,24750,24750,24750,0
|
|
20230824,142600,325496150,24750,24750,24750,24750,0
|
|
20230824,142500,325496150,24750,24750,24750,24700,13
|
|
20230824,142400,325174450,24700,24700,24700,24700,29
|
|
20230824,142300,324458150,24750,24750,24750,24750,0
|
|
20230824,142200,324458150,24750,24750,24750,24750,0
|
|
20230824,142100,324458150,24750,24700,24750,24700,119
|
|
20230824,142000,321517400,24700,24700,24700,24700,356
|
|
20230824,141900,312724200,24700,24750,24750,24700,129
|
|
20230824,141800,309532900,24800,24750,24800,24750,30
|
|
20230824,141700,308789000,24700,24700,24700,24700,0
|
|
20230824,141600,308789000,24700,24700,24700,24700,0
|
|
20230824,141500,308789000,24700,24700,24700,24700,29
|
|
20230824,141400,308072700,24750,24750,24750,24750,2
|
|
20230824,141300,308023200,24700,24700,24700,24700,0
|
|
20230824,141200,308023200,24700,24700,24700,24700,0
|
|
20230824,141100,308023200,24700,24700,24700,24700,0
|
|
20230824,141000,308023200,24700,24700,24700,24700,29
|
|
20230824,140900,307306900,24800,24800,24800,24800,7
|
|
20230824,140800,307133300,24700,24700,24700,24700,0
|
|
20230824,140700,307133300,24700,24700,24700,24700,0
|
|
20230824,140600,307133300,24700,24700,24700,24700,58
|
|
20230824,140500,305700700,24700,24700,24700,24700,0
|
|
20230824,140400,305700700,24700,24700,24700,24700,0
|
|
20230824,140300,305700700,24700,24750,24750,24700,230
|
|
20230824,140200,300018950,24700,24750,24750,24700,29
|
|
20230824,140100,299302450,24700,24750,24750,24700,244
|
|
20230824,140000,293264850,24700,24700,24700,24700,0
|
|
20230824,135900,293264850,24700,24700,24700,24700,0
|
|
20230824,135800,293264850,24700,24700,24700,24700,0
|
|
20230824,135700,293264850,24700,24700,24700,24700,29
|
|
20230824,135600,292548550,24700,24700,24700,24700,0
|
|
20230824,135500,292548550,24700,24700,24700,24700,29
|
|
20230824,135400,291832250,24750,24750,24750,24750,1
|
|
20230824,135300,291807500,24750,24750,24750,24750,0
|
|
20230824,135200,291807500,24750,24750,24750,24750,73
|
|
20230824,135100,290000750,24700,24700,24700,24700,29
|
|
20230824,135000,289284450,24700,24700,24700,24700,0
|
|
20230824,134900,289284450,24700,24700,24700,24700,0
|
|
20230824,134800,289284450,24700,24700,24700,24700,40
|
|
20230824,134700,288296450,24700,24700,24700,24700,29
|
|
20230824,134600,287580150,24700,24700,24700,24700,0
|
|
20230824,134500,287580150,24700,24700,24700,24700,29
|
|
20230824,134400,286863850,24700,24700,24700,24700,412
|
|
20230824,134300,276687450,24700,24700,24700,24700,29
|
|
20230824,134200,275971150,24700,24700,24700,24700,0
|
|
20230824,134100,275971150,24700,24700,24700,24700,0
|
|
20230824,134000,275971150,24700,24700,24700,24700,58
|
|
20230824,133900,274538550,24700,24700,24700,24700,29
|
|
20230824,133800,273822250,24700,24700,24700,24700,319
|
|
20230824,133700,265942950,24700,24700,24700,24700,19
|
|
20230824,133600,265473650,24750,24700,24750,24700,37
|
|
20230824,133500,264559350,24700,24700,24700,24700,29
|
|
20230824,133400,263843050,24800,24700,24800,24700,3
|
|
20230824,133300,263768850,24800,24800,24800,24800,1
|
|
20230824,133200,263744050,24700,24750,24750,24700,20
|
|
20230824,133100,263249350,24700,24700,24700,24700,0
|
|
20230824,133000,263249350,24700,24700,24700,24700,29
|
|
20230824,132900,262533050,24800,24800,24800,24800,1
|
|
20230824,132800,262508250,24800,24800,24800,24800,100
|
|
20230824,132700,260028250,24800,24800,24800,24800,0
|
|
20230824,132600,260028250,24800,24800,24800,24800,45
|
|
20230824,132500,258912250,24700,24750,24750,24700,29
|
|
20230824,132400,258195550,24750,24750,24750,24750,0
|
|
20230824,132300,258195550,24750,24750,24750,24750,0
|
|
20230824,132200,258195550,24750,24750,24750,24750,60
|
|
20230824,132100,256710550,24800,24800,24800,24800,1
|
|
20230824,132000,256685750,24800,24800,24800,24800,0
|
|
20230824,131900,256685750,24800,24800,24800,24800,1
|
|
20230824,131800,256660950,24700,24700,24700,24700,0
|
|
20230824,131700,256660950,24700,24700,24700,24700,0
|
|
20230824,131600,256660950,24700,24700,24700,24700,0
|
|
20230824,131500,256660950,24700,24700,24700,24700,29
|
|
20230824,131400,255944650,24700,24700,24700,24700,29
|
|
20230824,131300,255228350,24800,24800,24800,24800,1
|
|
20230824,131200,255203550,24700,24750,24750,24700,4
|
|
20230824,131100,255104700,24800,24800,24800,24800,1
|
|
20230824,131000,255079900,24750,24750,24750,24750,0
|
|
20230824,130900,255079900,24750,24800,24800,24750,194
|
|
20230824,130800,250278300,24800,24800,24800,24800,0
|
|
20230824,130700,250278300,24800,24800,24800,24800,0
|
|
20230824,130600,250278300,24800,24800,24800,24800,0
|
|
20230824,130500,250278300,24800,24800,24800,24800,0
|
|
20230824,130400,250278300,24800,24800,24800,24800,0
|
|
20230824,130300,250278300,24800,24800,24800,24800,0
|
|
20230824,130200,250278300,24800,24800,24800,24800,50
|
|
20230824,130100,249038300,24800,24800,24800,24800,0
|
|
20230824,130000,249038300,24800,24800,24800,24800,0
|
|
20230824,125900,249038300,24800,24800,24800,24800,0
|
|
20230824,125800,249038300,24800,24800,24800,24800,0
|
|
20230824,125700,249038300,24800,24800,24800,24800,0
|
|
20230824,125600,249038300,24800,24800,24800,24800,2
|
|
20230824,125500,248988700,24800,24800,24800,24800,0
|
|
20230824,125400,248988700,24800,24800,24800,24800,0
|
|
20230824,125300,248988700,24800,24800,24800,24800,0
|
|
20230824,125200,248988700,24800,24800,24800,24800,0
|
|
20230824,125100,248988700,24800,24800,24800,24800,0
|
|
20230824,125000,248988700,24800,24800,24800,24800,89
|
|
20230824,124900,246781500,24800,24800,24800,24800,0
|
|
20230824,124800,246781500,24800,24800,24800,24800,0
|
|
20230824,124700,246781500,24800,24800,24800,24800,0
|
|
20230824,124600,246781500,24800,24800,24800,24800,63
|
|
20230824,124500,245219100,24800,24800,24800,24800,0
|
|
20230824,124400,245219100,24800,24800,24800,24800,0
|
|
20230824,124300,245219100,24800,24800,24800,24800,0
|
|
20230824,124200,245219100,24800,24800,24800,24800,0
|
|
20230824,124100,245219100,24800,24800,24800,24800,0
|
|
20230824,124000,245219100,24800,24800,24800,24800,0
|
|
20230824,123900,245219100,24800,24800,24800,24800,0
|
|
20230824,123800,245219100,24800,24800,24800,24800,0
|
|
20230824,123700,245219100,24800,24800,24800,24800,0
|
|
20230824,123600,245219100,24800,24800,24800,24800,0
|
|
20230824,123500,245219100,24800,24800,24800,24800,0
|
|
20230824,123400,245219100,24800,24800,24800,24800,21
|
|
20230824,123300,244698300,24750,24750,24750,24750,0
|
|
20230824,123200,244698300,24750,24750,24750,24750,0
|
|
20230824,123100,244698300,24750,24750,24750,24750,0
|
|
20230824,123000,244698300,24750,24750,24750,24750,0
|
|
20230824,122900,244698300,24750,24750,24750,24750,0
|
|
20230824,122800,244698300,24750,24750,24750,24750,0
|
|
20230824,122700,244698300,24750,24750,24750,24750,0
|
|
20230824,122600,244698300,24750,24750,24750,24750,0
|
|
20230824,122500,244698300,24750,24750,24750,24750,0
|
|
20230824,122400,244698300,24750,24750,24750,24750,0
|
|
20230824,122300,244698300,24750,24750,24750,24750,36
|
|
20230824,122200,243807300,24800,24800,24800,24800,0
|
|
20230824,122100,243807300,24800,24800,24800,24800,0
|
|
20230824,122000,243807300,24800,24800,24800,24800,0
|
|
20230824,121900,243807300,24800,24800,24800,24800,10
|
|
20230824,121800,243559300,24800,24800,24800,24800,0
|
|
20230824,121700,243559300,24800,24800,24800,24800,0
|
|
20230824,121600,243559300,24800,24800,24800,24800,0
|
|
20230824,121500,243559300,24800,24800,24800,24800,0
|
|
20230824,121400,243559300,24800,24800,24800,24800,6
|
|
20230824,121300,243410500,24800,24800,24800,24800,0
|
|
20230824,121200,243410500,24800,24800,24800,24800,0
|
|
20230824,121100,243410500,24800,24800,24800,24800,0
|
|
20230824,121000,243410500,24800,24800,24800,24800,15
|
|
20230824,120900,243038500,24750,24750,24750,24750,10
|
|
20230824,120800,242791000,24800,24800,24800,24800,0
|
|
20230824,120700,242791000,24800,24800,24800,24800,0
|
|
20230824,120600,242791000,24800,24800,24800,24800,0
|
|
20230824,120500,242791000,24800,24800,24800,24800,0
|
|
20230824,120400,242791000,24800,24800,24800,24800,0
|
|
20230824,120300,242791000,24800,24750,24800,24750,2
|
|
20230824,120200,242741450,24750,24750,24750,24750,0
|
|
20230824,120100,242741450,24750,24750,24750,24750,46
|
|
20230824,120000,241602950,24750,24750,24800,24750,109
|
|
20230824,115900,238905150,24750,24750,24750,24750,3
|
|
20230824,115800,238830900,24750,24750,24750,24750,0
|
|
20230824,115700,238830900,24750,24750,24750,24750,1
|
|
20230824,115600,238806150,24750,24750,24750,24750,98
|
|
20230824,115500,236380650,24800,24800,24800,24800,0
|
|
20230824,115400,236380650,24800,24800,24800,24800,0
|
|
20230824,115300,236380650,24800,24700,24800,24700,236
|
|
20230824,115200,230530400,24700,24700,24700,24700,0
|
|
20230824,115100,230530400,24700,24700,24700,24700,1
|
|
20230824,115000,230505700,24700,24700,24700,24700,1
|
|
20230824,114900,230481000,24700,24700,24700,24700,0
|
|
20230824,114800,230481000,24700,24700,24700,24700,5
|
|
20230824,114700,230357500,24700,24700,24700,24700,2
|
|
20230824,114600,230308100,24700,24700,24700,24700,0
|
|
20230824,114500,230308100,24700,24700,24700,24700,2
|
|
20230824,114400,230258700,24700,24700,24700,24700,1
|
|
20230824,114300,230234000,24750,24750,24750,24750,0
|
|
20230824,114200,230234000,24750,24750,24750,24750,0
|
|
20230824,114100,230234000,24750,24750,24750,24750,0
|
|
20230824,114000,230234000,24750,24700,24750,24700,568
|
|
20230824,113900,216204350,24750,24750,24750,24750,0
|
|
20230824,113800,216204350,24750,24750,24750,24750,0
|
|
20230824,113700,216204350,24750,24750,24750,24750,32
|
|
20230824,113600,215412350,24750,24750,24750,24750,0
|
|
20230824,113500,215412350,24750,24700,24750,24700,574
|
|
20230824,113400,201230900,24700,24700,24700,24700,1
|
|
20230824,113300,201206200,24700,24700,24700,24700,0
|
|
20230824,113200,201206200,24700,24750,24750,24700,496
|
|
20230824,113100,188954650,24750,24750,24750,24750,1
|
|
20230824,113000,188929900,24750,24750,24750,24750,0
|
|
20230824,112900,188929900,24750,24750,24750,24750,1
|
|
20230824,112800,188905150,24750,24750,24750,24750,1
|
|
20230824,112700,188880400,24750,24750,24750,24750,1
|
|
20230824,112600,188855650,24750,24750,24750,24750,0
|
|
20230824,112500,188855650,24750,24750,24750,24750,2
|
|
20230824,112400,188806150,24750,24750,24750,24750,1
|
|
20230824,112300,188781400,24750,24750,24750,24750,0
|
|
20230824,112200,188781400,24750,24750,24750,24750,1
|
|
20230824,112100,188756650,24750,24750,24750,24750,1
|
|
20230824,112000,188731900,24750,24750,24750,24750,3
|
|
20230824,111900,188657650,24750,24750,24750,24750,7
|
|
20230824,111800,188484400,24750,24750,24750,24750,8
|
|
20230824,111700,188286400,24750,24750,24750,24750,0
|
|
20230824,111600,188286400,24750,24750,24750,24750,1
|
|
20230824,111500,188261650,24750,24750,24750,24750,0
|
|
20230824,111400,188261650,24750,24750,24750,24750,29
|
|
20230824,111300,187543900,24750,24750,24750,24750,0
|
|
20230824,111200,187543900,24750,24750,24750,24750,0
|
|
20230824,111100,187543900,24750,24750,24750,24750,24
|
|
20230824,111000,186949900,24750,24750,24750,24750,130
|
|
20230824,110900,183732400,24750,24750,24750,24750,0
|
|
20230824,110800,183732400,24750,24750,24750,24750,1
|
|
20230824,110700,183707650,24650,24650,24650,24650,0
|
|
20230824,110600,183707650,24650,24650,24650,24650,0
|
|
20230824,110500,183707650,24650,24700,24700,24650,191
|
|
20230824,110400,178999350,24700,24700,24700,24700,58
|
|
20230824,110300,177566750,24700,24700,24700,24700,67
|
|
20230824,110200,175911850,24700,24700,24700,24700,1
|
|
20230824,110100,175887150,24700,24700,24700,24700,25
|
|
20230824,110000,175269650,24700,24700,24700,24700,1
|
|
20230824,105900,175244950,24700,24700,24700,24700,9
|
|
20230824,105800,175022650,24700,24700,24700,24700,1
|
|
20230824,105700,174997950,24700,24700,24700,24700,141
|
|
20230824,105600,171515250,24700,24700,24700,24700,600
|
|
20230824,105500,156695250,24700,24700,24700,24700,11
|
|
20230824,105400,156423550,24750,24700,24750,24700,40
|
|
20230824,105300,155435050,24750,24750,24750,24750,1
|
|
20230824,105200,155410300,24750,24750,24750,24750,3
|
|
20230824,105100,155336050,24750,24750,24750,24750,1
|
|
20230824,105000,155311300,24750,24750,24750,24750,58
|
|
20230824,104900,153875800,24750,24750,24750,24750,12
|
|
20230824,104800,153578800,24750,24750,24750,24750,21
|
|
20230824,104700,153059050,24750,24800,24800,24750,381
|
|
20230824,104600,143629250,24750,24800,24800,24750,279
|
|
20230824,104500,136720450,24800,24800,24800,24800,1
|
|
20230824,104400,136695650,24800,24800,24800,24800,29
|
|
20230824,104300,135976450,24850,24850,24850,24850,1
|
|
20230824,104200,135951600,24850,24850,24850,24850,0
|
|
20230824,104100,135951600,24850,24850,24850,24850,0
|
|
20230824,104000,135951600,24850,24850,24850,24850,0
|
|
20230824,103900,135951600,24850,24850,24850,24850,1
|
|
20230824,103800,135926750,24750,24800,24800,24750,29
|
|
20230824,103700,135208150,24800,24800,24800,24800,0
|
|
20230824,103600,135208150,24800,24800,24800,24800,20
|
|
20230824,103500,134712150,24800,24800,24800,24800,0
|
|
20230824,103400,134712150,24800,24800,24800,24800,0
|
|
20230824,103300,134712150,24800,24800,24800,24800,24
|
|
20230824,103200,134116950,24750,24750,24750,24750,0
|
|
20230824,103100,134116950,24750,24750,24750,24750,0
|
|
20230824,103000,134116950,24750,24750,24750,24750,0
|
|
20230824,102900,134116950,24750,24750,24750,24750,29
|
|
20230824,102800,133399200,24750,24800,24800,24750,14
|
|
20230824,102700,133052500,24800,24800,24800,24800,0
|
|
20230824,102600,133052500,24800,24800,24800,24800,6
|
|
20230824,102500,132903700,24800,24800,24800,24800,0
|
|
20230824,102400,132903700,24800,24800,24800,24750,30
|
|
20230824,102300,132161100,24750,24750,24750,24750,0
|
|
20230824,102200,132161100,24750,24750,24750,24750,0
|
|
20230824,102100,132161100,24750,24750,24750,24750,0
|
|
20230824,102000,132161100,24750,24800,24800,24750,29
|
|
20230824,101900,131443300,24850,24850,24850,24850,0
|
|
20230824,101800,131443300,24850,24850,24850,24850,0
|
|
20230824,101700,131443300,24850,24850,24850,24850,0
|
|
20230824,101600,131443300,24850,24850,24850,24850,2
|
|
20230824,101500,131393600,24750,24750,24750,24750,2
|
|
20230824,101400,131344100,24850,24850,24850,24850,0
|
|
20230824,101300,131344100,24850,24800,24850,24800,2
|
|
20230824,101200,131294450,24750,24750,24750,24750,0
|
|
20230824,101100,131294450,24750,24750,24750,24750,0
|
|
20230824,101000,131294450,24750,24750,24750,24750,29
|
|
20230824,100900,130576700,24750,24750,24750,24750,0
|
|
20230824,100800,130576700,24750,24750,24750,24750,168
|
|
20230824,100700,126418700,24800,24800,24800,24800,0
|
|
20230824,100600,126418700,24800,24800,24800,24800,41
|
|
20230824,100500,125401900,24750,24850,24850,24750,581
|
|
20230824,100400,110991250,24850,24850,24850,24850,2
|
|
20230824,100300,110941550,24850,24850,24850,24850,3
|
|
20230824,100200,110867000,24850,24850,24850,24850,60
|
|
20230824,100100,109376000,24800,24800,24800,24800,0
|
|
20230824,100000,109376000,24800,24850,24850,24800,30
|
|
20230824,095900,108631950,24800,24800,24800,24800,0
|
|
20230824,095800,108631950,24800,24800,24800,24800,0
|
|
20230824,095700,108631950,24800,24800,24800,24800,0
|
|
20230824,095600,108631950,24800,24800,24800,24800,0
|
|
20230824,095500,108631950,24800,24800,24800,24800,29
|
|
20230824,095400,107912750,24850,24850,24850,24850,0
|
|
20230824,095300,107912750,24850,24850,24850,24850,11
|
|
20230824,095200,107639400,24850,24850,24850,24850,0
|
|
20230824,095100,107639400,24850,24850,24850,24800,54
|
|
20230824,095000,106297700,24950,24950,24950,24850,4
|
|
20230824,094900,106198100,24850,24850,24850,24850,154
|
|
20230824,094800,102371200,24850,24850,24850,24850,1
|
|
20230824,094700,102346350,24850,24850,24850,24850,30
|
|
20230824,094600,101600850,24800,24800,24800,24800,0
|
|
20230824,094500,101600850,24800,24800,24800,24800,30
|
|
20230824,094400,100856850,24850,24850,24850,24850,0
|
|
20230824,094300,100856850,24850,24850,24850,24850,0
|
|
20230824,094200,100856850,24850,24850,24850,24850,4
|
|
20230824,094100,100757450,24800,24800,24800,24800,0
|
|
20230824,094000,100757450,24800,24850,24850,24800,31
|
|
20230824,093900,99988550,24850,24850,24850,24850,0
|
|
20230824,093800,99988550,24850,24850,24850,24850,12
|
|
20230824,093700,99690350,24850,24850,24850,24850,3
|
|
20230824,093600,99615800,24850,24850,24850,24850,1
|
|
20230824,093500,99590950,24800,24800,24800,24800,33
|
|
20230824,093400,98772550,24850,24850,24850,24850,1
|
|
20230824,093300,98747700,24850,24850,24850,24850,102
|
|
20230824,093200,96213000,24850,24850,24850,24850,4
|
|
20230824,093100,96113600,24850,24850,24850,24850,191
|
|
20230824,093000,91367250,24800,24800,24800,24800,29
|
|
20230824,092900,90648050,24850,24850,24850,24850,21
|
|
20230824,092800,90126200,24800,24800,24800,24800,3
|
|
20230824,092700,90051800,24800,24900,24900,24800,1251
|
|
20230824,092600,58973450,24950,24950,24950,24950,0
|
|
20230824,092500,58973450,24950,24950,24950,24950,0
|
|
20230824,092400,58973450,24950,24950,24950,24950,0
|
|
20230824,092300,58973450,24950,24950,24950,24950,0
|
|
20230824,092200,58973450,24950,24950,24950,24950,0
|
|
20230824,092100,58973450,24950,24950,24950,24950,1
|
|
20230824,092000,58948500,24800,24800,24800,24800,95
|
|
20230824,091900,56592500,24800,24800,24800,24800,0
|
|
20230824,091800,56592500,24800,24800,24800,24800,0
|
|
20230824,091700,56592500,24800,24850,24850,24800,600
|
|
20230824,091600,41705250,24850,24900,24900,24850,216
|
|
20230824,091500,36337600,24850,24850,24850,24850,0
|
|
20230824,091400,36337600,24850,24850,24850,24850,0
|
|
20230824,091300,36337600,24850,24850,24850,24850,0
|
|
20230824,091200,36337600,24850,24850,24850,24850,199
|
|
20230824,091100,31392450,24850,24850,24850,24850,0
|
|
20230824,091000,31392450,24850,24950,24950,24850,115
|
|
20230824,090900,28531700,24950,24950,24950,24950,1
|
|
20230824,090800,28506750,24850,24850,24850,24850,0
|
|
20230824,090700,28506750,24850,24850,24850,24850,165
|
|
20230824,090600,24406500,24950,24950,24950,24950,1
|
|
20230824,090500,24381550,24950,24950,24950,24950,5
|
|
20230824,090400,24256800,25000,25000,25000,25000,1
|
|
20230824,090300,24231800,24950,24950,24950,24950,0
|
|
20230824,090200,24231800,24950,24900,24950,24900,133
|
|
20230824,090100,20917850,24900,24850,25250,24850,275
|
|
20230824,090000,14038450,24850,24750,24850,24750,567
|