584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184100,231665300,24900,24900,24900,24900,248
|
|
20230825,184000,231665300,24900,24900,24900,24900,0
|
|
20230825,183900,231665300,24900,24900,24900,24900,0
|
|
20230825,183800,231665300,24900,24900,24900,24900,0
|
|
20230825,183700,231665300,24900,24900,24900,24900,0
|
|
20230825,183600,231665300,24900,24900,24900,24900,0
|
|
20230825,183500,231665300,24900,24900,24900,24900,0
|
|
20230825,183400,231665300,24900,24900,24900,24900,0
|
|
20230825,183300,231665300,24900,24900,24900,24900,0
|
|
20230825,183200,231665300,24900,24900,24900,24900,0
|
|
20230825,183100,231665300,24900,24900,24900,24900,0
|
|
20230825,183000,231665300,24900,24900,24900,24900,0
|
|
20230825,182900,231665300,24900,24900,24900,24900,0
|
|
20230825,182800,231665300,24900,24900,24900,24900,0
|
|
20230825,182700,231665300,24900,24900,24900,24900,0
|
|
20230825,182600,231665300,24900,24900,24900,24900,0
|
|
20230825,182500,231665300,24900,24900,24900,24900,0
|
|
20230825,182400,231665300,24900,24900,24900,24900,0
|
|
20230825,182300,231665300,24900,24900,24900,24900,0
|
|
20230825,182200,231665300,24900,24900,24900,24900,0
|
|
20230825,182100,231665300,24900,24900,24900,24900,0
|
|
20230825,182000,231665300,24900,24900,24900,24900,0
|
|
20230825,181900,231665300,24900,24900,24900,24900,0
|
|
20230825,181800,231665300,24900,24900,24900,24900,0
|
|
20230825,181700,231665300,24900,24900,24900,24900,0
|
|
20230825,181600,231665300,24900,24900,24900,24900,0
|
|
20230825,181500,231665300,24900,24900,24900,24900,0
|
|
20230825,181400,231665300,24900,24900,24900,24900,0
|
|
20230825,181300,231665300,24900,24900,24900,24900,0
|
|
20230825,181200,231665300,24900,24900,24900,24900,0
|
|
20230825,181100,231665300,24900,24900,24900,24900,248
|
|
20230825,181000,231665300,24900,24900,24900,24900,0
|
|
20230825,180900,231665300,24900,24900,24900,24900,0
|
|
20230825,180800,231665300,24900,24900,24900,24900,0
|
|
20230825,180700,231665300,24900,24900,24900,24900,0
|
|
20230825,180600,231665300,24900,24900,24900,24900,0
|
|
20230825,180500,231665300,24900,24900,24900,24900,0
|
|
20230825,180400,231665300,24900,24900,24900,24900,0
|
|
20230825,180300,231665300,24900,24900,24900,24900,0
|
|
20230825,180200,231665300,24900,24900,24900,24900,0
|
|
20230825,180100,231665300,24900,24900,24900,24900,0
|
|
20230825,180000,231665300,24900,24900,24900,24900,0
|
|
20230825,175900,231665300,24900,24900,24900,24900,0
|
|
20230825,175800,231665300,24900,24900,24900,24900,0
|
|
20230825,175700,231665300,24900,24900,24900,24900,0
|
|
20230825,175600,231665300,24900,24900,24900,24900,0
|
|
20230825,175500,231665300,24900,24900,24900,24900,0
|
|
20230825,175400,231665300,24900,24900,24900,24900,0
|
|
20230825,175300,231665300,24900,24900,24900,24900,0
|
|
20230825,175200,231665300,24900,24900,24900,24900,0
|
|
20230825,175100,231665300,24900,24900,24900,24900,0
|
|
20230825,175000,231665300,24900,24900,24900,24900,0
|
|
20230825,174900,231665300,24900,24900,24900,24900,0
|
|
20230825,174800,231665300,24900,24900,24900,24900,0
|
|
20230825,174700,231665300,24900,24900,24900,24900,0
|
|
20230825,174600,231665300,24900,24900,24900,24900,0
|
|
20230825,174500,231665300,24900,24900,24900,24900,0
|
|
20230825,174400,231665300,24900,24900,24900,24900,0
|
|
20230825,174300,231665300,24900,24900,24900,24900,0
|
|
20230825,174200,231665300,24900,24900,24900,24900,0
|
|
20230825,174100,231665300,24900,24900,24900,24900,248
|
|
20230825,174000,231665300,24900,24900,24900,24900,0
|
|
20230825,173900,231665300,24900,24900,24900,24900,0
|
|
20230825,173800,231665300,24900,24900,24900,24900,0
|
|
20230825,173700,231665300,24900,24900,24900,24900,0
|
|
20230825,173600,231665300,24900,24900,24900,24900,0
|
|
20230825,173500,231665300,24900,24900,24900,24900,0
|
|
20230825,173400,231665300,24900,24900,24900,24900,0
|
|
20230825,173300,231665300,24900,24900,24900,24900,0
|
|
20230825,173200,231665300,24900,24900,24900,24900,0
|
|
20230825,173100,231665300,24900,24900,24900,24900,0
|
|
20230825,173000,231665300,24900,24900,24900,24900,0
|
|
20230825,172900,231665300,24900,24900,24900,24900,0
|
|
20230825,172800,231665300,24900,24900,24900,24900,0
|
|
20230825,172700,231665300,24900,24900,24900,24900,0
|
|
20230825,172600,231665300,24900,24900,24900,24900,0
|
|
20230825,172500,231665300,24900,24900,24900,24900,0
|
|
20230825,172400,231665300,24900,24900,24900,24900,0
|
|
20230825,172300,231665300,24900,24900,24900,24900,0
|
|
20230825,172200,231665300,24900,24900,24900,24900,0
|
|
20230825,172100,231665300,24900,24900,24900,24900,0
|
|
20230825,172000,231665300,24900,24900,24900,24900,0
|
|
20230825,171900,231665300,24900,24900,24900,24900,0
|
|
20230825,171800,231665300,24900,24900,24900,24900,0
|
|
20230825,171700,231665300,24900,24900,24900,24900,0
|
|
20230825,171600,231665300,24900,24900,24900,24900,0
|
|
20230825,171500,231665300,24900,24900,24900,24900,0
|
|
20230825,171400,231665300,24900,24900,24900,24900,0
|
|
20230825,171300,231665300,24900,24900,24900,24900,0
|
|
20230825,171200,231665300,24900,24900,24900,24900,0
|
|
20230825,171100,231665300,24900,24900,24900,24900,248
|
|
20230825,171000,231665300,24900,24900,24900,24900,0
|
|
20230825,170900,231665300,24900,24900,24900,24900,0
|
|
20230825,170800,231665300,24900,24900,24900,24900,0
|
|
20230825,170700,231665300,24900,24900,24900,24900,0
|
|
20230825,170600,231665300,24900,24900,24900,24900,0
|
|
20230825,170500,231665300,24900,24900,24900,24900,0
|
|
20230825,170400,231665300,24900,24900,24900,24900,0
|
|
20230825,170300,231665300,24900,24900,24900,24900,0
|
|
20230825,170200,231665300,24900,24900,24900,24900,0
|
|
20230825,170100,231665300,24900,24900,24900,24900,0
|
|
20230825,170000,231665300,24900,24900,24900,24900,0
|
|
20230825,165900,231665300,24900,24900,24900,24900,0
|
|
20230825,165800,231665300,24900,24900,24900,24900,0
|
|
20230825,165700,231665300,24900,24900,24900,24900,0
|
|
20230825,165600,231665300,24900,24900,24900,24900,0
|
|
20230825,165500,231665300,24900,24900,24900,24900,0
|
|
20230825,165400,231665300,24900,24900,24900,24900,0
|
|
20230825,165300,231665300,24900,24900,24900,24900,0
|
|
20230825,165200,231665300,24900,24900,24900,24900,0
|
|
20230825,165100,231665300,24900,24900,24900,24900,0
|
|
20230825,165000,231665300,24900,24900,24900,24900,0
|
|
20230825,164900,231665300,24900,24900,24900,24900,0
|
|
20230825,164800,231665300,24900,24900,24900,24900,0
|
|
20230825,164700,231665300,24900,24900,24900,24900,0
|
|
20230825,164600,231665300,24900,24900,24900,24900,0
|
|
20230825,164500,231665300,24900,24900,24900,24900,0
|
|
20230825,164400,231665300,24900,24900,24900,24900,0
|
|
20230825,164300,231665300,24900,24900,24900,24900,0
|
|
20230825,164200,231665300,24900,24900,24900,24900,0
|
|
20230825,164100,231665300,24900,24900,24900,24900,248
|
|
20230825,164000,231665300,24900,24900,24900,24900,0
|
|
20230825,163900,231665300,24900,24900,24900,24900,0
|
|
20230825,163800,231665300,24900,24900,24900,24900,0
|
|
20230825,163700,231665300,24900,24900,24900,24900,0
|
|
20230825,163600,231665300,24900,24900,24900,24900,0
|
|
20230825,163500,231665300,24900,24900,24900,24900,0
|
|
20230825,163400,231665300,24900,24900,24900,24900,0
|
|
20230825,163300,231665300,24900,24900,24900,24900,0
|
|
20230825,163200,231665300,24900,24900,24900,24900,0
|
|
20230825,163100,231665300,24900,24900,24900,24900,0
|
|
20230825,163000,231665300,24900,24900,24900,24900,0
|
|
20230825,162900,231665300,24900,24900,24900,24900,0
|
|
20230825,162800,231665300,24900,24900,24900,24900,0
|
|
20230825,162700,231665300,24900,24900,24900,24900,0
|
|
20230825,162600,231665300,24900,24900,24900,24900,0
|
|
20230825,162500,231665300,24900,24900,24900,24900,0
|
|
20230825,162400,231665300,24900,24900,24900,24900,0
|
|
20230825,162300,231665300,24900,24900,24900,24900,0
|
|
20230825,162200,231665300,24900,24900,24900,24900,0
|
|
20230825,162100,231665300,24900,24900,24900,24900,0
|
|
20230825,162000,231665300,24900,24900,24900,24900,0
|
|
20230825,161900,231665300,24900,24900,24900,24900,0
|
|
20230825,161800,231665300,24900,24900,24900,24900,0
|
|
20230825,161700,231665300,24900,24900,24900,24900,0
|
|
20230825,161600,231665300,24900,24900,24900,24900,0
|
|
20230825,161500,231665300,24900,24900,24900,24900,0
|
|
20230825,161400,231665300,24900,24900,24900,24900,0
|
|
20230825,161300,231665300,24900,24900,24900,24900,0
|
|
20230825,161200,231665300,24900,24900,24900,24900,0
|
|
20230825,161100,231665300,24900,24900,24900,24900,248
|
|
20230825,161000,231665300,24900,24900,24900,24900,0
|
|
20230825,160900,231665300,24900,24900,24900,24900,0
|
|
20230825,160800,231665300,24900,24900,24900,24900,0
|
|
20230825,160700,231665300,24900,24900,24900,24900,0
|
|
20230825,160600,231665300,24900,24900,24900,24900,0
|
|
20230825,160500,231665300,24900,24900,24900,24900,0
|
|
20230825,160400,231665300,24900,24900,24900,24900,0
|
|
20230825,160300,231665300,24900,24900,24900,24900,0
|
|
20230825,160200,231665300,24900,24900,24900,24900,0
|
|
20230825,160100,231665300,24900,24900,24900,24900,0
|
|
20230825,160000,231665300,24900,24900,24900,24900,0
|
|
20230825,155900,231665300,24900,24900,24900,24900,0
|
|
20230825,155800,231665300,24900,24900,24900,24900,0
|
|
20230825,155700,231665300,24900,24900,24900,24900,0
|
|
20230825,155600,231665300,24900,24900,24900,24900,0
|
|
20230825,155500,231665300,24900,24900,24900,24900,0
|
|
20230825,155400,231665300,24900,24900,24900,24900,0
|
|
20230825,155300,231665300,24900,24900,24900,24900,0
|
|
20230825,155200,231665300,24900,24900,24900,24900,0
|
|
20230825,155100,231665300,24900,24900,24900,24900,0
|
|
20230825,155000,231665300,24900,24900,24900,24900,0
|
|
20230825,154900,231665300,24900,24900,24900,24900,0
|
|
20230825,154800,231665300,24900,24900,24900,24900,0
|
|
20230825,154700,231665300,24900,24900,24900,24900,0
|
|
20230825,154600,231665300,24900,24900,24900,24900,0
|
|
20230825,154500,231665300,24900,24900,24900,24900,0
|
|
20230825,154400,231665300,24900,24900,24900,24900,0
|
|
20230825,154300,231665300,24900,24900,24900,24900,0
|
|
20230825,154200,231665300,24900,24900,24900,24900,0
|
|
20230825,154100,231665300,24900,24900,24900,24900,248
|
|
20230825,154000,231665300,24900,24900,24900,24900,0
|
|
20230825,153900,231665300,24900,24900,24900,24900,0
|
|
20230825,153800,231665300,24900,24900,24900,24900,0
|
|
20230825,153700,231665300,24900,24900,24900,24900,0
|
|
20230825,153600,231665300,24900,24900,24900,24900,0
|
|
20230825,153500,231665300,24900,24900,24900,24900,0
|
|
20230825,153400,231665300,24900,24900,24900,24900,0
|
|
20230825,153300,231665300,24900,24900,24900,24900,0
|
|
20230825,153200,231665300,24900,24900,24900,24900,0
|
|
20230825,153100,231665300,24900,24900,24900,24900,0
|
|
20230825,153000,231665300,24900,24900,24900,24900,248
|
|
20230825,152900,225490100,24900,24900,24900,24900,0
|
|
20230825,152800,225490100,24900,24900,24900,24900,0
|
|
20230825,152700,225490100,24900,24900,24900,24900,0
|
|
20230825,152600,225490100,24900,24900,24900,24900,0
|
|
20230825,152500,225490100,24900,24900,24900,24900,0
|
|
20230825,152400,225490100,24900,24900,24900,24900,0
|
|
20230825,152300,225490100,24900,24900,24900,24900,0
|
|
20230825,152200,225490100,24900,24900,24900,24900,0
|
|
20230825,152100,225490100,24900,24900,24900,24900,0
|
|
20230825,152000,225490100,24900,24900,24900,24900,0
|
|
20230825,151900,225490100,24900,24900,24900,24900,25
|
|
20230825,151800,224867600,24900,24800,24900,24800,5
|
|
20230825,151700,224743350,24800,24850,24850,24800,102
|
|
20230825,151600,222213450,24850,24850,24850,24850,3
|
|
20230825,151500,222138900,24800,24800,24800,24800,6
|
|
20230825,151400,221990100,24800,24850,24850,24800,7
|
|
20230825,151300,221816250,24850,24850,24850,24850,5
|
|
20230825,151200,221692000,24850,24850,24850,24850,6
|
|
20230825,151100,221542900,24850,24850,24850,24850,6
|
|
20230825,151000,221393800,24900,24900,24900,24900,15
|
|
20230825,150900,221020300,24900,24900,24900,24900,8
|
|
20230825,150800,220821100,24900,24900,24900,24900,6
|
|
20230825,150700,220671700,24900,24850,24900,24850,5
|
|
20230825,150600,220547250,24850,24850,24850,24850,7
|
|
20230825,150500,220373300,24850,24850,24850,24850,6
|
|
20230825,150400,220224200,24850,24850,24850,24850,5
|
|
20230825,150300,220099950,24850,24850,24850,24850,5
|
|
20230825,150200,219975700,24850,24850,24950,24850,68
|
|
20230825,150100,218279700,24950,24950,24950,24800,1135
|
|
20230825,150000,190096250,24950,24950,24950,24950,6
|
|
20230825,145900,189946550,24950,24950,24950,24950,5
|
|
20230825,145800,189821800,24950,24950,24950,24950,2
|
|
20230825,145700,189771900,24950,24950,25050,24950,5
|
|
20230825,145600,189647050,24950,25050,25050,24950,6
|
|
20230825,145500,189497050,24950,24950,24950,24950,4
|
|
20230825,145400,189397250,24950,24950,24950,24950,6
|
|
20230825,145300,189247550,24950,24950,24950,24950,2
|
|
20230825,145200,189197650,24950,25000,25000,24950,4
|
|
20230825,145100,189097750,25000,25000,25000,25000,2
|
|
20230825,145000,189047750,25000,25050,25150,25000,74
|
|
20230825,144900,187191700,25050,25050,25050,25050,2
|
|
20230825,144800,187141600,25050,25050,25050,25050,4
|
|
20230825,144700,187041400,25100,24950,25150,24950,674
|
|
20230825,144600,170180100,25000,24900,25000,24900,9
|
|
20230825,144500,169955400,24900,24900,24900,24900,5
|
|
20230825,144400,169830900,24900,24900,24900,24900,2
|
|
20230825,144300,169781100,24900,24900,24900,24900,5
|
|
20230825,144200,169656600,24900,24950,24950,24900,12
|
|
20230825,144100,169357300,24900,24900,24900,24900,5
|
|
20230825,144000,169232800,24950,24900,24950,24900,44
|
|
20230825,143900,168135200,24950,24900,24950,24900,5
|
|
20230825,143800,168010550,24900,24900,24900,24900,5
|
|
20230825,143700,167886050,24950,24850,24950,24850,5
|
|
20230825,143600,167761500,24850,24850,24850,24850,5
|
|
20230825,143500,167637250,24950,24850,24950,24850,3
|
|
20230825,143400,167562600,24850,24850,24950,24850,104
|
|
20230825,143300,164976800,24850,24850,24850,24850,4
|
|
20230825,143200,164877400,24850,24850,24850,24850,3
|
|
20230825,143100,164802850,24850,24850,24850,24850,4
|
|
20230825,143000,164703450,24850,24850,24850,24850,3
|
|
20230825,142900,164628900,24850,24850,24850,24850,6
|
|
20230825,142800,164479800,24850,24850,24850,24850,4
|
|
20230825,142700,164380400,24850,24850,24850,24850,5
|
|
20230825,142600,164256150,24850,24850,24850,24850,6
|
|
20230825,142500,164107050,24900,24850,24900,24850,8
|
|
20230825,142400,163908050,24850,24850,24850,24850,4
|
|
20230825,142300,163808650,24850,24850,24850,24850,4
|
|
20230825,142200,163709250,24850,24850,24850,24850,7
|
|
20230825,142100,163535300,24850,24850,24850,24850,3
|
|
20230825,142000,163460750,24850,24900,24900,24850,5
|
|
20230825,141900,163336450,24850,24900,24900,24850,6
|
|
20230825,141800,163187300,24850,24850,24850,24850,2
|
|
20230825,141700,163137600,24850,24850,24850,24850,8
|
|
20230825,141600,162938800,24850,24850,24850,24850,2
|
|
20230825,141500,162889100,24850,24850,24850,24850,5
|
|
20230825,141400,162764850,24950,24850,24950,24850,10
|
|
20230825,141300,162515850,24850,24850,24850,24850,4
|
|
20230825,141200,162416450,24850,24850,24850,24850,6
|
|
20230825,141100,162267350,24850,24850,24850,24850,4
|
|
20230825,141000,162167950,24850,24850,24850,24850,5
|
|
20230825,140900,162043700,24850,24850,24850,24850,4
|
|
20230825,140800,161944300,24850,24850,24850,24850,6
|
|
20230825,140700,161795200,24950,24850,24950,24850,8
|
|
20230825,140600,161595800,24850,24850,24850,24850,6
|
|
20230825,140500,161446700,24850,24900,24900,24850,6
|
|
20230825,140400,161297550,24850,24850,24850,24850,2
|
|
20230825,140300,161247850,24850,24850,24950,24850,12
|
|
20230825,140200,160949150,24850,24850,24850,24850,2
|
|
20230825,140100,160899450,24850,24850,24950,24800,81
|
|
20230825,140000,158882450,24850,24800,24850,24800,13
|
|
20230825,135900,158559950,24800,24800,24800,24800,3
|
|
20230825,135800,158485550,24800,24800,24800,24800,4
|
|
20230825,135700,158386350,24800,24800,24800,24800,2
|
|
20230825,135600,158336750,24800,24800,24900,24800,280
|
|
20230825,135500,151388550,24800,24800,24800,24800,2
|
|
20230825,135400,151338950,24800,24800,24800,24800,5
|
|
20230825,135300,151214950,24800,24800,24900,24800,13
|
|
20230825,135200,150891650,24800,24800,24800,24800,3
|
|
20230825,135100,150817250,24800,24800,24800,24800,4
|
|
20230825,135000,150718050,24800,24800,24800,24800,3
|
|
20230825,134900,150643650,24800,24800,24800,24800,4
|
|
20230825,134800,150544450,24800,24800,24800,24800,13
|
|
20230825,134700,150222050,24800,24800,24800,24800,4
|
|
20230825,134600,150122850,24800,24800,24800,24800,5
|
|
20230825,134500,149998850,24800,24800,24800,24800,3
|
|
20230825,134400,149924450,24850,24850,24850,24850,5
|
|
20230825,134300,149800200,24900,24900,24900,24900,1
|
|
20230825,134200,149775300,24850,24850,24850,24850,4
|
|
20230825,134100,149675900,24850,24850,24850,24850,3
|
|
20230825,134000,149601350,24850,24850,24850,24850,4
|
|
20230825,133900,149501950,24850,24850,24850,24850,5
|
|
20230825,133800,149377700,24850,24850,24850,24850,2
|
|
20230825,133700,149328000,24850,24850,24850,24850,5
|
|
20230825,133600,149203750,24850,24850,24850,24850,2
|
|
20230825,133500,149154050,24850,24850,24850,24850,5
|
|
20230825,133400,149029800,24850,24850,24850,24850,2
|
|
20230825,133300,148980100,24850,24850,24850,24850,4
|
|
20230825,133200,148880700,24950,24850,24950,24850,64
|
|
20230825,133100,147284500,24850,24850,24850,24850,2
|
|
20230825,133000,147234800,24800,24850,24850,24800,605
|
|
20230825,132900,132215700,24850,24850,24850,24850,2
|
|
20230825,132800,132166000,24850,24850,24850,24850,6
|
|
20230825,132700,132016900,24850,24850,24850,24850,2
|
|
20230825,132600,131967200,24900,24900,24950,24900,7
|
|
20230825,132500,131792750,24850,24850,24950,24850,7
|
|
20230825,132400,131618500,24850,24850,24850,24850,2
|
|
20230825,132300,131568800,24850,24850,24850,24850,5
|
|
20230825,132200,131444550,24850,24850,24850,24850,2
|
|
20230825,132100,131394850,24850,24850,24850,24850,5
|
|
20230825,132000,131270600,24850,24850,24850,24850,2
|
|
20230825,131900,131220900,24850,24850,24850,24850,5
|
|
20230825,131800,131096650,24850,24850,24850,24850,4
|
|
20230825,131700,130997250,24850,24850,24850,24850,3
|
|
20230825,131600,130922700,24850,24850,24850,24850,4
|
|
20230825,131500,130823300,24850,24850,24850,24850,2
|
|
20230825,131400,130773600,24850,24850,24850,24850,5
|
|
20230825,131300,130649350,24900,24900,24900,24900,2
|
|
20230825,131200,130599550,24850,24850,24850,24850,5
|
|
20230825,131100,130475300,24850,24850,24850,24850,4
|
|
20230825,131000,130375900,24900,24850,24900,24850,16
|
|
20230825,130900,129977650,24850,24850,24850,24850,4
|
|
20230825,130800,129878250,24850,24850,24850,24850,3
|
|
20230825,130700,129803700,24850,24850,24850,24850,0
|
|
20230825,130600,129803700,24850,24850,24850,24850,0
|
|
20230825,130500,129803700,24850,24850,24850,24850,16
|
|
20230825,130400,129406100,24900,24900,24900,24900,20
|
|
20230825,130300,128908100,24900,24900,24900,24900,20
|
|
20230825,130200,128410100,24900,24900,24900,24900,0
|
|
20230825,130100,128410100,24900,24900,24900,24900,10
|
|
20230825,130000,128161100,24950,24950,24950,24950,0
|
|
20230825,125900,128161100,24950,24950,24950,24950,0
|
|
20230825,125800,128161100,24950,24950,24950,24950,0
|
|
20230825,125700,128161100,24950,24950,24950,24950,0
|
|
20230825,125600,128161100,24950,24950,24950,24950,0
|
|
20230825,125500,128161100,24950,24950,24950,24950,0
|
|
20230825,125400,128161100,24950,24850,24950,24850,72
|
|
20230825,125300,126367900,24900,24900,24900,24900,4
|
|
20230825,125200,126268300,24900,24900,24900,24900,0
|
|
20230825,125100,126268300,24900,24900,24900,24900,0
|
|
20230825,125000,126268300,24900,24900,24900,24900,0
|
|
20230825,124900,126268300,24900,24900,24900,24900,4
|
|
20230825,124800,126168700,24900,24900,24900,24900,0
|
|
20230825,124700,126168700,24900,24900,24900,24900,0
|
|
20230825,124600,126168700,24900,24900,24900,24900,0
|
|
20230825,124500,126168700,24900,24900,24900,24900,0
|
|
20230825,124400,126168700,24900,24900,24900,24900,0
|
|
20230825,124300,126168700,24900,24900,24900,24900,0
|
|
20230825,124200,126168700,24900,24900,24900,24900,0
|
|
20230825,124100,126168700,24900,24900,24900,24900,0
|
|
20230825,124000,126168700,24900,24900,24900,24900,0
|
|
20230825,123900,126168700,24900,24900,24900,24900,0
|
|
20230825,123800,126168700,24900,24900,24900,24900,22
|
|
20230825,123700,125620900,24900,24900,24900,24900,0
|
|
20230825,123600,125620900,24900,24900,24900,24900,14
|
|
20230825,123500,125272300,24900,24900,24900,24900,0
|
|
20230825,123400,125272300,24900,24900,24900,24900,0
|
|
20230825,123300,125272300,24900,24900,24900,24900,4
|
|
20230825,123200,125172700,24900,24900,24900,24900,0
|
|
20230825,123100,125172700,24900,24900,24900,24900,0
|
|
20230825,123000,125172700,24900,24900,24900,24900,0
|
|
20230825,122900,125172700,24900,24900,24900,24900,0
|
|
20230825,122800,125172700,24900,24900,24900,24900,0
|
|
20230825,122700,125172700,24900,24900,24900,24900,0
|
|
20230825,122600,125172700,24900,24900,24900,24900,0
|
|
20230825,122500,125172700,24900,24900,24900,24900,0
|
|
20230825,122400,125172700,24900,24900,24900,24900,0
|
|
20230825,122300,125172700,24900,24900,24900,24900,0
|
|
20230825,122200,125172700,24900,24900,24900,24900,0
|
|
20230825,122100,125172700,24900,24900,24900,24900,0
|
|
20230825,122000,125172700,24900,24900,24900,24900,0
|
|
20230825,121900,125172700,24900,24900,24900,24900,0
|
|
20230825,121800,125172700,24900,24900,24900,24900,0
|
|
20230825,121700,125172700,24900,24900,24900,24900,0
|
|
20230825,121600,125172700,24900,24900,24900,24900,1
|
|
20230825,121500,125147800,24900,24900,24900,24900,0
|
|
20230825,121400,125147800,24900,24900,24900,24900,0
|
|
20230825,121300,125147800,24900,24900,24900,24900,0
|
|
20230825,121200,125147800,24900,24900,24900,24900,10
|
|
20230825,121100,124898800,24950,24950,24950,24950,0
|
|
20230825,121000,124898800,24950,24950,24950,24950,3
|
|
20230825,120900,124823950,24950,24950,24950,24950,0
|
|
20230825,120800,124823950,24950,24950,24950,24950,0
|
|
20230825,120700,124823950,24950,24950,24950,24950,0
|
|
20230825,120600,124823950,24950,24950,24950,24950,0
|
|
20230825,120500,124823950,24950,24950,24950,24950,0
|
|
20230825,120400,124823950,24950,24950,24950,24950,0
|
|
20230825,120300,124823950,24950,24950,24950,24950,1
|
|
20230825,120200,124799000,24900,24900,24900,24900,1
|
|
20230825,120100,124774100,24900,24900,24900,24900,43
|
|
20230825,120000,123703400,24800,24800,24800,24800,0
|
|
20230825,115900,123703400,24800,24800,24800,24800,0
|
|
20230825,115800,123703400,24800,24800,24800,24800,0
|
|
20230825,115700,123703400,24800,24800,24800,24800,0
|
|
20230825,115600,123703400,24800,24800,24800,24800,0
|
|
20230825,115500,123703400,24800,24850,24850,24800,301
|
|
20230825,115400,116236250,24900,24850,24900,24850,159
|
|
20230825,115300,112283700,24850,24850,24850,24850,50
|
|
20230825,115200,111041200,24900,24900,24900,24900,0
|
|
20230825,115100,111041200,24900,24900,24900,24900,0
|
|
20230825,115000,111041200,24900,24900,24900,24900,0
|
|
20230825,114900,111041200,24900,24900,24900,24900,0
|
|
20230825,114800,111041200,24900,24900,24900,24900,0
|
|
20230825,114700,111041200,24900,24850,24900,24800,520
|
|
20230825,114600,98132950,24900,24900,24900,24900,0
|
|
20230825,114500,98132950,24900,24900,24900,24900,0
|
|
20230825,114400,98132950,24900,24900,24900,24900,0
|
|
20230825,114300,98132950,24900,24900,24900,24900,0
|
|
20230825,114200,98132950,24900,24850,24900,24850,117
|
|
20230825,114100,95224650,24900,24900,24900,24900,0
|
|
20230825,114000,95224650,24900,24850,24900,24850,58
|
|
20230825,113900,93782900,24900,24900,24900,24900,0
|
|
20230825,113800,93782900,24900,24900,24900,24900,41
|
|
20230825,113700,92762000,24900,24900,24900,24900,3
|
|
20230825,113600,92687300,24900,24900,24900,24900,4
|
|
20230825,113500,92587700,24900,24900,24900,24900,0
|
|
20230825,113400,92587700,24900,24900,24900,24900,118
|
|
20230825,113300,89649500,24900,24900,24900,24900,0
|
|
20230825,113200,89649500,24900,24900,24900,24900,0
|
|
20230825,113100,89649500,24900,24900,24900,24900,0
|
|
20230825,113000,89649500,24900,24900,24900,24900,0
|
|
20230825,112900,89649500,24900,24900,24900,24900,0
|
|
20230825,112800,89649500,24900,24900,24900,24900,31
|
|
20230825,112700,88877600,24900,24900,24900,24900,0
|
|
20230825,112600,88877600,24900,24900,24900,24900,0
|
|
20230825,112500,88877600,24900,24900,24900,24900,0
|
|
20230825,112400,88877600,24900,24900,24900,24900,0
|
|
20230825,112300,88877600,24900,24900,24900,24900,0
|
|
20230825,112200,88877600,24900,24900,24900,24900,2
|
|
20230825,112100,88827800,24900,24900,24900,24900,0
|
|
20230825,112000,88827800,24900,24900,24900,24900,0
|
|
20230825,111900,88827800,24900,24900,24900,24900,0
|
|
20230825,111800,88827800,24900,24900,24900,24900,0
|
|
20230825,111700,88827800,24900,24900,24900,24900,0
|
|
20230825,111600,88827800,24900,24900,24900,24900,1
|
|
20230825,111500,88802900,24900,24900,24900,24900,0
|
|
20230825,111400,88802900,24900,24900,24900,24900,0
|
|
20230825,111300,88802900,24900,24900,24900,24900,4
|
|
20230825,111200,88703300,24900,24900,24900,24900,0
|
|
20230825,111100,88703300,24900,24900,24900,24900,0
|
|
20230825,111000,88703300,24900,24900,24900,24900,0
|
|
20230825,110900,88703300,24900,24900,24900,24900,0
|
|
20230825,110800,88703300,24900,24900,24900,24900,0
|
|
20230825,110700,88703300,24900,24900,24900,24900,0
|
|
20230825,110600,88703300,24900,24900,24900,24900,0
|
|
20230825,110500,88703300,24900,24850,24900,24850,613
|
|
20230825,110400,73465650,24850,24850,24850,24850,5
|
|
20230825,110300,73341400,24850,24850,24850,24850,0
|
|
20230825,110200,73341400,24850,24850,24850,24850,85
|
|
20230825,110100,71229150,24850,24850,24850,24850,0
|
|
20230825,110000,71229150,24850,24850,24850,24850,1
|
|
20230825,105900,71204300,24850,24850,24850,24850,0
|
|
20230825,105800,71204300,24850,24850,24850,24850,0
|
|
20230825,105700,71204300,24850,24850,24850,24850,1
|
|
20230825,105600,71179450,24850,24800,24850,24800,31
|
|
20230825,105500,70410350,24800,24800,24800,24800,1
|
|
20230825,105400,70385550,24800,24800,24800,24800,0
|
|
20230825,105300,70385550,24800,24800,24800,24800,0
|
|
20230825,105200,70385550,24800,24800,24800,24800,0
|
|
20230825,105100,70385550,24800,24800,24800,24800,2
|
|
20230825,105000,70335950,24850,24850,24850,24850,0
|
|
20230825,104900,70335950,24850,24850,24850,24850,2
|
|
20230825,104800,70286250,24900,24900,24900,24900,0
|
|
20230825,104700,70286250,24900,24900,24900,24900,1
|
|
20230825,104600,70261350,24900,24900,24900,24900,0
|
|
20230825,104500,70261350,24900,24900,24900,24900,0
|
|
20230825,104400,70261350,24900,24900,24900,24900,0
|
|
20230825,104300,70261350,24900,24850,24900,24850,235
|
|
20230825,104200,64419850,24900,24900,24900,24900,12
|
|
20230825,104100,64121050,24900,24900,24900,24900,17
|
|
20230825,104000,63697750,24900,24900,24900,24900,0
|
|
20230825,103900,63697750,24900,24900,24900,24900,0
|
|
20230825,103800,63697750,24900,24900,24900,24900,0
|
|
20230825,103700,63697750,24900,24900,24900,24900,0
|
|
20230825,103600,63697750,24900,24900,24900,24900,0
|
|
20230825,103500,63697750,24900,24900,24900,24900,0
|
|
20230825,103400,63697750,24900,24850,24900,24850,2
|
|
20230825,103300,63648000,24900,24900,24900,24900,0
|
|
20230825,103200,63648000,24900,24900,24900,24900,0
|
|
20230825,103100,63648000,24900,24900,24900,24900,3
|
|
20230825,103000,63573300,24900,24900,24900,24800,87
|
|
20230825,102900,61414250,24900,24900,24900,24900,0
|
|
20230825,102800,61414250,24900,24900,24900,24900,0
|
|
20230825,102700,61414250,24900,24900,24900,24900,0
|
|
20230825,102600,61414250,24900,24900,24900,24900,3
|
|
20230825,102500,61339550,24900,24900,24900,24900,0
|
|
20230825,102400,61339550,24900,24900,24900,24900,1
|
|
20230825,102300,61314650,24900,24900,24900,24900,237
|
|
20230825,102200,55413350,24900,24900,24900,24900,0
|
|
20230825,102100,55413350,24900,24900,24900,24900,0
|
|
20230825,102000,55413350,24900,24900,24900,24900,0
|
|
20230825,101900,55413350,24900,24900,24900,24900,0
|
|
20230825,101800,55413350,24900,24900,24900,24900,0
|
|
20230825,101700,55413350,24900,24900,24900,24900,0
|
|
20230825,101600,55413350,24900,24900,24900,24900,2
|
|
20230825,101500,55363550,24900,24900,24900,24900,0
|
|
20230825,101400,55363550,24900,24900,24900,24900,0
|
|
20230825,101300,55363550,24900,24900,24900,24900,0
|
|
20230825,101200,55363550,24900,24900,24900,24900,0
|
|
20230825,101100,55363550,24900,24900,24900,24900,0
|
|
20230825,101000,55363550,24900,24900,24900,24900,0
|
|
20230825,100900,55363550,24900,24900,24900,24900,0
|
|
20230825,100800,55363550,24900,24850,24900,24850,23
|
|
20230825,100700,54791950,24900,24900,24900,24900,0
|
|
20230825,100600,54791950,24900,24900,24900,24850,14
|
|
20230825,100500,54443850,24900,24900,24900,24900,0
|
|
20230825,100400,54443850,24900,24900,24900,24900,7
|
|
20230825,100300,54269550,24900,24900,24900,24900,0
|
|
20230825,100200,54269550,24900,24900,24900,24900,0
|
|
20230825,100100,54269550,24900,24900,24900,24900,0
|
|
20230825,100000,54269550,24900,24900,24900,24900,2
|
|
20230825,095900,54219750,24750,24750,24750,24750,0
|
|
20230825,095800,54219750,24750,24750,24750,24750,0
|
|
20230825,095700,54219750,24750,24750,24750,24750,0
|
|
20230825,095600,54219750,24750,24750,24750,24750,0
|
|
20230825,095500,54219750,24750,24750,24750,24750,0
|
|
20230825,095400,54219750,24750,24750,24750,24750,0
|
|
20230825,095300,54219750,24750,24750,24750,24750,0
|
|
20230825,095200,54219750,24750,24750,24750,24750,0
|
|
20230825,095100,54219750,24750,24750,24750,24750,0
|
|
20230825,095000,54219750,24750,24750,24750,24750,0
|
|
20230825,094900,54219750,24750,24750,24750,24750,1
|
|
20230825,094800,54195000,24800,24800,24800,24800,0
|
|
20230825,094700,54195000,24800,24850,24850,24800,60
|
|
20230825,094600,52705800,24850,24850,24850,24850,0
|
|
20230825,094500,52705800,24850,24850,24850,24850,0
|
|
20230825,094400,52705800,24850,24850,24850,24850,23
|
|
20230825,094300,52134250,24850,24850,24850,24850,28
|
|
20230825,094200,51438450,24850,24850,24850,24850,0
|
|
20230825,094100,51438450,24850,24850,24850,24850,0
|
|
20230825,094000,51438450,24850,24850,24850,24850,2
|
|
20230825,093900,51388750,24850,24850,24850,24850,1
|
|
20230825,093800,51363900,24850,24850,24850,24850,2
|
|
20230825,093700,51314200,24850,24850,24850,24850,14
|
|
20230825,093600,50966300,24850,24850,24850,24850,2
|
|
20230825,093500,50916600,24850,24850,24850,24850,5
|
|
20230825,093400,50792350,24850,24850,24850,24850,4
|
|
20230825,093300,50692950,24850,24850,24850,24850,0
|
|
20230825,093200,50692950,24850,24850,24850,24850,2
|
|
20230825,093100,50643250,24850,24850,24850,24850,0
|
|
20230825,093000,50643250,24850,24850,24850,24850,21
|
|
20230825,092900,50121400,24850,24850,24850,24850,20
|
|
20230825,092800,49624400,24900,24800,25050,24800,484
|
|
20230825,092700,37553650,24800,24800,24800,24800,0
|
|
20230825,092600,37553650,24800,24800,24800,24800,1
|
|
20230825,092500,37528850,24800,24800,24800,24750,73
|
|
20230825,092400,35720300,24800,24750,25050,24750,596
|
|
20230825,092300,20868450,24750,24750,24750,24750,10
|
|
20230825,092200,20620950,24800,24800,24800,24800,0
|
|
20230825,092100,20620950,24800,24800,24800,24800,0
|
|
20230825,092000,20620950,24800,24800,24800,24800,0
|
|
20230825,091900,20620950,24800,24800,24800,24800,0
|
|
20230825,091800,20620950,24800,24800,24800,24800,0
|
|
20230825,091700,20620950,24800,24800,24800,24800,0
|
|
20230825,091600,20620950,24800,24800,24800,24800,2
|
|
20230825,091500,20571350,24800,24750,24800,24750,53
|
|
20230825,091400,19259000,24750,24750,24750,24750,0
|
|
20230825,091300,19259000,24750,24750,24750,24750,14
|
|
20230825,091200,18912500,24750,24750,24750,24750,14
|
|
20230825,091100,18566000,24750,24750,24750,24750,10
|
|
20230825,091000,18318500,24750,24750,24750,24750,14
|
|
20230825,090900,17972000,24700,24700,24700,24700,1
|
|
20230825,090800,17947300,24750,24750,24750,24750,0
|
|
20230825,090700,17947300,24750,24750,24750,24750,73
|
|
20230825,090600,16140550,24750,24750,24750,24750,78
|
|
20230825,090500,14210050,24800,24800,24800,24800,50
|
|
20230825,090400,12970050,24800,24700,24800,24700,415
|
|
20230825,090300,2711550,24650,24650,24650,24650,47
|
|
20230825,090200,1553000,24650,24700,24700,24650,31
|
|
20230825,090100,788800,24650,24650,24650,24650,2
|
|
20230825,090000,739500,24650,24650,24650,24650,30
|