575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183200,32497800,23700,23700,23700,23700,43
|
|
20230824,183100,32497800,23700,23700,23700,23700,0
|
|
20230824,183000,32497800,23700,23700,23700,23700,0
|
|
20230824,182900,32497800,23700,23700,23700,23700,0
|
|
20230824,182800,32497800,23700,23700,23700,23700,0
|
|
20230824,182700,32497800,23700,23700,23700,23700,0
|
|
20230824,182600,32497800,23700,23700,23700,23700,0
|
|
20230824,182500,32497800,23700,23700,23700,23700,0
|
|
20230824,182400,32497800,23700,23700,23700,23700,0
|
|
20230824,182300,32497800,23700,23700,23700,23700,0
|
|
20230824,182200,32497800,23700,23700,23700,23700,0
|
|
20230824,182100,32497800,23700,23700,23700,23700,0
|
|
20230824,182000,32497800,23700,23700,23700,23700,0
|
|
20230824,181900,32497800,23700,23700,23700,23700,0
|
|
20230824,181800,32497800,23700,23700,23700,23700,0
|
|
20230824,181700,32497800,23700,23700,23700,23700,0
|
|
20230824,181600,32497800,23700,23700,23700,23700,0
|
|
20230824,181500,32497800,23700,23700,23700,23700,0
|
|
20230824,181400,32497800,23700,23700,23700,23700,0
|
|
20230824,181300,32497800,23700,23700,23700,23700,0
|
|
20230824,181200,32497800,23700,23700,23700,23700,0
|
|
20230824,181100,32497800,23700,23700,23700,23700,0
|
|
20230824,181000,32497800,23700,23700,23700,23700,0
|
|
20230824,180900,32497800,23700,23700,23700,23700,0
|
|
20230824,180800,32497800,23700,23700,23700,23700,0
|
|
20230824,180700,32497800,23700,23700,23700,23700,0
|
|
20230824,180600,32497800,23700,23700,23700,23700,0
|
|
20230824,180500,32497800,23700,23700,23700,23700,0
|
|
20230824,180400,32497800,23700,23700,23700,23700,0
|
|
20230824,180300,32497800,23700,23700,23700,23700,0
|
|
20230824,180200,32497800,23700,23700,23700,23700,43
|
|
20230824,180100,32497800,23700,23700,23700,23700,0
|
|
20230824,180000,32497800,23700,23700,23700,23700,0
|
|
20230824,175900,32497800,23700,23700,23700,23700,0
|
|
20230824,175800,32497800,23700,23700,23700,23700,0
|
|
20230824,175700,32497800,23700,23700,23700,23700,0
|
|
20230824,175600,32497800,23700,23700,23700,23700,0
|
|
20230824,175500,32497800,23700,23700,23700,23700,0
|
|
20230824,175400,32497800,23700,23700,23700,23700,0
|
|
20230824,175300,32497800,23700,23700,23700,23700,0
|
|
20230824,175200,32497800,23700,23700,23700,23700,0
|
|
20230824,175100,32497800,23700,23700,23700,23700,0
|
|
20230824,175000,32497800,23700,23700,23700,23700,0
|
|
20230824,174900,32497800,23700,23700,23700,23700,0
|
|
20230824,174800,32497800,23700,23700,23700,23700,0
|
|
20230824,174700,32497800,23700,23700,23700,23700,0
|
|
20230824,174600,32497800,23700,23700,23700,23700,0
|
|
20230824,174500,32497800,23700,23700,23700,23700,0
|
|
20230824,174400,32497800,23700,23700,23700,23700,0
|
|
20230824,174300,32497800,23700,23700,23700,23700,0
|
|
20230824,174200,32497800,23700,23700,23700,23700,0
|
|
20230824,174100,32497800,23700,23700,23700,23700,0
|
|
20230824,174000,32497800,23700,23700,23700,23700,0
|
|
20230824,173900,32497800,23700,23700,23700,23700,0
|
|
20230824,173800,32497800,23700,23700,23700,23700,0
|
|
20230824,173700,32497800,23700,23700,23700,23700,0
|
|
20230824,173600,32497800,23700,23700,23700,23700,0
|
|
20230824,173500,32497800,23700,23700,23700,23700,0
|
|
20230824,173400,32497800,23700,23700,23700,23700,0
|
|
20230824,173300,32497800,23700,23700,23700,23700,0
|
|
20230824,173200,32497800,23700,23700,23700,23700,43
|
|
20230824,173100,32497800,23700,23700,23700,23700,0
|
|
20230824,173000,32497800,23700,23700,23700,23700,0
|
|
20230824,172900,32497800,23700,23700,23700,23700,0
|
|
20230824,172800,32497800,23700,23700,23700,23700,0
|
|
20230824,172700,32497800,23700,23700,23700,23700,0
|
|
20230824,172600,32497800,23700,23700,23700,23700,0
|
|
20230824,172500,32497800,23700,23700,23700,23700,0
|
|
20230824,172400,32497800,23700,23700,23700,23700,0
|
|
20230824,172300,32497800,23700,23700,23700,23700,0
|
|
20230824,172200,32497800,23700,23700,23700,23700,0
|
|
20230824,172100,32497800,23700,23700,23700,23700,0
|
|
20230824,172000,32497800,23700,23700,23700,23700,0
|
|
20230824,171900,32497800,23700,23700,23700,23700,0
|
|
20230824,171800,32497800,23700,23700,23700,23700,0
|
|
20230824,171700,32497800,23700,23700,23700,23700,0
|
|
20230824,171600,32497800,23700,23700,23700,23700,0
|
|
20230824,171500,32497800,23700,23700,23700,23700,0
|
|
20230824,171400,32497800,23700,23700,23700,23700,0
|
|
20230824,171300,32497800,23700,23700,23700,23700,0
|
|
20230824,171200,32497800,23700,23700,23700,23700,0
|
|
20230824,171100,32497800,23700,23700,23700,23700,0
|
|
20230824,171000,32497800,23700,23700,23700,23700,0
|
|
20230824,170900,32497800,23700,23700,23700,23700,0
|
|
20230824,170800,32497800,23700,23700,23700,23700,0
|
|
20230824,170700,32497800,23700,23700,23700,23700,0
|
|
20230824,170600,32497800,23700,23700,23700,23700,0
|
|
20230824,170500,32497800,23700,23700,23700,23700,0
|
|
20230824,170400,32497800,23700,23700,23700,23700,0
|
|
20230824,170300,32497800,23700,23700,23700,23700,0
|
|
20230824,170200,32497800,23700,23700,23700,23700,43
|
|
20230824,170100,32497800,23700,23700,23700,23700,0
|
|
20230824,170000,32497800,23700,23700,23700,23700,0
|
|
20230824,165900,32497800,23700,23700,23700,23700,0
|
|
20230824,165800,32497800,23700,23700,23700,23700,0
|
|
20230824,165700,32497800,23700,23700,23700,23700,0
|
|
20230824,165600,32497800,23700,23700,23700,23700,0
|
|
20230824,165500,32497800,23700,23700,23700,23700,0
|
|
20230824,165400,32497800,23700,23700,23700,23700,0
|
|
20230824,165300,32497800,23700,23700,23700,23700,0
|
|
20230824,165200,32497800,23700,23700,23700,23700,0
|
|
20230824,165100,32497800,23700,23700,23700,23700,0
|
|
20230824,165000,32497800,23700,23700,23700,23700,0
|
|
20230824,164900,32497800,23700,23700,23700,23700,0
|
|
20230824,164800,32497800,23700,23700,23700,23700,0
|
|
20230824,164700,32497800,23700,23700,23700,23700,0
|
|
20230824,164600,32497800,23700,23700,23700,23700,0
|
|
20230824,164500,32497800,23700,23700,23700,23700,0
|
|
20230824,164400,32497800,23700,23700,23700,23700,0
|
|
20230824,164300,32497800,23700,23700,23700,23700,0
|
|
20230824,164200,32497800,23700,23700,23700,23700,0
|
|
20230824,164100,32497800,23700,23700,23700,23700,0
|
|
20230824,164000,32497800,23700,23700,23700,23700,0
|
|
20230824,163900,32497800,23700,23700,23700,23700,0
|
|
20230824,163800,32497800,23700,23700,23700,23700,0
|
|
20230824,163700,32497800,23700,23700,23700,23700,0
|
|
20230824,163600,32497800,23700,23700,23700,23700,0
|
|
20230824,163500,32497800,23700,23700,23700,23700,0
|
|
20230824,163400,32497800,23700,23700,23700,23700,0
|
|
20230824,163300,32497800,23700,23700,23700,23700,0
|
|
20230824,163200,32497800,23700,23700,23700,23700,43
|
|
20230824,163100,32497800,23700,23700,23700,23700,0
|
|
20230824,163000,32497800,23700,23700,23700,23700,0
|
|
20230824,162900,32497800,23700,23700,23700,23700,0
|
|
20230824,162800,32497800,23700,23700,23700,23700,0
|
|
20230824,162700,32497800,23700,23700,23700,23700,0
|
|
20230824,162600,32497800,23700,23700,23700,23700,0
|
|
20230824,162500,32497800,23700,23700,23700,23700,0
|
|
20230824,162400,32497800,23700,23700,23700,23700,0
|
|
20230824,162300,32497800,23700,23700,23700,23700,0
|
|
20230824,162200,32497800,23700,23700,23700,23700,0
|
|
20230824,162100,32497800,23700,23700,23700,23700,0
|
|
20230824,162000,32497800,23700,23700,23700,23700,0
|
|
20230824,161900,32497800,23700,23700,23700,23700,0
|
|
20230824,161800,32497800,23700,23700,23700,23700,0
|
|
20230824,161700,32497800,23700,23700,23700,23700,0
|
|
20230824,161600,32497800,23700,23700,23700,23700,0
|
|
20230824,161500,32497800,23700,23700,23700,23700,0
|
|
20230824,161400,32497800,23700,23700,23700,23700,0
|
|
20230824,161300,32497800,23700,23700,23700,23700,0
|
|
20230824,161200,32497800,23700,23700,23700,23700,0
|
|
20230824,161100,32497800,23700,23700,23700,23700,0
|
|
20230824,161000,32497800,23700,23700,23700,23700,0
|
|
20230824,160900,32497800,23700,23700,23700,23700,0
|
|
20230824,160800,32497800,23700,23700,23700,23700,0
|
|
20230824,160700,32497800,23700,23700,23700,23700,0
|
|
20230824,160600,32497800,23700,23700,23700,23700,0
|
|
20230824,160500,32497800,23700,23700,23700,23700,0
|
|
20230824,160400,32497800,23700,23700,23700,23700,0
|
|
20230824,160300,32497800,23700,23700,23700,23700,0
|
|
20230824,160200,32497800,23700,23700,23700,23700,43
|
|
20230824,160100,32497800,23700,23700,23700,23700,0
|
|
20230824,160000,32497800,23700,23700,23700,23700,0
|
|
20230824,155900,32497800,23700,23700,23700,23700,0
|
|
20230824,155800,32497800,23700,23700,23700,23700,0
|
|
20230824,155700,32497800,23700,23700,23700,23700,0
|
|
20230824,155600,32497800,23700,23700,23700,23700,0
|
|
20230824,155500,32497800,23700,23700,23700,23700,0
|
|
20230824,155400,32497800,23700,23700,23700,23700,0
|
|
20230824,155300,32497800,23700,23700,23700,23700,0
|
|
20230824,155200,32497800,23700,23700,23700,23700,0
|
|
20230824,155100,32497800,23700,23700,23700,23700,0
|
|
20230824,155000,32497800,23700,23700,23700,23700,0
|
|
20230824,154900,32497800,23700,23700,23700,23700,0
|
|
20230824,154800,32497800,23700,23700,23700,23700,0
|
|
20230824,154700,32497800,23700,23700,23700,23700,0
|
|
20230824,154600,32497800,23700,23700,23700,23700,0
|
|
20230824,154500,32497800,23700,23700,23700,23700,0
|
|
20230824,154400,32497800,23700,23700,23700,23700,0
|
|
20230824,154300,32497800,23700,23700,23700,23700,0
|
|
20230824,154200,32497800,23700,23700,23700,23700,0
|
|
20230824,154100,32497800,23700,23700,23700,23700,0
|
|
20230824,154000,32497800,23700,23700,23700,23700,0
|
|
20230824,153900,32497800,23700,23700,23700,23700,0
|
|
20230824,153800,32497800,23700,23700,23700,23700,0
|
|
20230824,153700,32497800,23700,23700,23700,23700,0
|
|
20230824,153600,32497800,23700,23700,23700,23700,0
|
|
20230824,153500,32497800,23700,23700,23700,23700,0
|
|
20230824,153400,32497800,23700,23700,23700,23700,0
|
|
20230824,153300,32497800,23700,23700,23700,23700,0
|
|
20230824,153200,32497800,23700,23700,23700,23700,43
|
|
20230824,153100,32497800,23700,23700,23700,23700,0
|
|
20230824,153000,32497800,23700,23700,23700,23700,43
|
|
20230824,152900,31478700,23700,23700,23700,23700,0
|
|
20230824,152800,31478700,23700,23700,23700,23700,0
|
|
20230824,152700,31478700,23700,23700,23700,23700,0
|
|
20230824,152600,31478700,23700,23700,23700,23700,0
|
|
20230824,152500,31478700,23700,23700,23700,23700,0
|
|
20230824,152400,31478700,23700,23700,23700,23700,0
|
|
20230824,152300,31478700,23700,23700,23700,23700,0
|
|
20230824,152200,31478700,23700,23700,23700,23700,0
|
|
20230824,152100,31478700,23700,23700,23700,23700,0
|
|
20230824,152000,31478700,23700,23700,23700,23700,0
|
|
20230824,151900,31478700,23700,23700,23700,23700,0
|
|
20230824,151800,31478700,23700,23700,23700,23700,0
|
|
20230824,151700,31478700,23700,23700,23700,23700,0
|
|
20230824,151600,31478700,23700,23700,23700,23700,1
|
|
20230824,151500,31455000,23700,23700,23700,23700,0
|
|
20230824,151400,31455000,23700,23700,23700,23700,0
|
|
20230824,151300,31455000,23700,23700,23700,23700,1
|
|
20230824,151200,31431300,23700,23650,23700,23650,2
|
|
20230824,151100,31383950,23600,23600,23600,23600,0
|
|
20230824,151000,31383950,23600,23600,23600,23550,3
|
|
20230824,150900,31313200,23700,23700,23700,23700,0
|
|
20230824,150800,31313200,23700,23700,23700,23700,0
|
|
20230824,150700,31313200,23700,23700,23700,23700,0
|
|
20230824,150600,31313200,23700,23700,23700,23700,0
|
|
20230824,150500,31313200,23700,23700,23700,23700,0
|
|
20230824,150400,31313200,23700,23700,23700,23700,0
|
|
20230824,150300,31313200,23700,23700,23700,23700,0
|
|
20230824,150200,31313200,23700,23700,23700,23700,0
|
|
20230824,150100,31313200,23700,23700,23700,23700,0
|
|
20230824,150000,31313200,23700,23700,23700,23700,0
|
|
20230824,145900,31313200,23700,23700,23700,23700,0
|
|
20230824,145800,31313200,23700,23550,23700,23550,2
|
|
20230824,145700,31265950,23550,23550,23550,23550,0
|
|
20230824,145600,31265950,23550,23550,23550,23550,0
|
|
20230824,145500,31265950,23550,23550,23550,23550,1
|
|
20230824,145400,31242400,23600,23600,23600,23600,0
|
|
20230824,145300,31242400,23600,23600,23600,23600,0
|
|
20230824,145200,31242400,23600,23600,23600,23600,0
|
|
20230824,145100,31242400,23600,23600,23600,23600,0
|
|
20230824,145000,31242400,23600,23600,23600,23600,0
|
|
20230824,144900,31242400,23600,23600,23600,23600,0
|
|
20230824,144800,31242400,23600,23600,23600,23600,1
|
|
20230824,144700,31218800,23550,23550,23550,23550,2
|
|
20230824,144600,31171700,23500,23500,23500,23500,0
|
|
20230824,144500,31171700,23500,23500,23500,23500,0
|
|
20230824,144400,31171700,23500,23500,23500,23500,0
|
|
20230824,144300,31171700,23500,23500,23500,23500,0
|
|
20230824,144200,31171700,23500,23500,23500,23500,0
|
|
20230824,144100,31171700,23500,23500,23500,23500,0
|
|
20230824,144000,31171700,23500,23500,23500,23500,0
|
|
20230824,143900,31171700,23500,23500,23500,23500,0
|
|
20230824,143800,31171700,23500,23500,23500,23500,0
|
|
20230824,143700,31171700,23500,23500,23500,23500,0
|
|
20230824,143600,31171700,23500,23500,23500,23500,0
|
|
20230824,143500,31171700,23500,23500,23500,23500,0
|
|
20230824,143400,31171700,23500,23500,23500,23500,0
|
|
20230824,143300,31171700,23500,23500,23500,23500,0
|
|
20230824,143200,31171700,23500,23500,23500,23500,0
|
|
20230824,143100,31171700,23500,23500,23500,23500,0
|
|
20230824,143000,31171700,23500,23500,23500,23500,0
|
|
20230824,142900,31171700,23500,23500,23500,23500,0
|
|
20230824,142800,31171700,23500,23500,23500,23500,0
|
|
20230824,142700,31171700,23500,23500,23500,23500,0
|
|
20230824,142600,31171700,23500,23500,23500,23500,0
|
|
20230824,142500,31171700,23500,23500,23500,23500,0
|
|
20230824,142400,31171700,23500,23500,23500,23500,0
|
|
20230824,142300,31171700,23500,23500,23500,23500,0
|
|
20230824,142200,31171700,23500,23500,23500,23500,0
|
|
20230824,142100,31171700,23500,23500,23500,23500,0
|
|
20230824,142000,31171700,23500,23500,23500,23500,10
|
|
20230824,141900,30936700,23500,23500,23500,23500,0
|
|
20230824,141800,30936700,23500,23500,23500,23500,0
|
|
20230824,141700,30936700,23500,23500,23500,23500,0
|
|
20230824,141600,30936700,23500,23500,23500,23500,0
|
|
20230824,141500,30936700,23500,23500,23500,23500,0
|
|
20230824,141400,30936700,23500,23500,23500,23500,0
|
|
20230824,141300,30936700,23500,23500,23500,23500,0
|
|
20230824,141200,30936700,23500,23500,23500,23500,0
|
|
20230824,141100,30936700,23500,23500,23500,23500,0
|
|
20230824,141000,30936700,23500,23500,23500,23500,0
|
|
20230824,140900,30936700,23500,23500,23500,23500,0
|
|
20230824,140800,30936700,23500,23500,23500,23500,0
|
|
20230824,140700,30936700,23500,23500,23500,23500,0
|
|
20230824,140600,30936700,23500,23500,23500,23500,0
|
|
20230824,140500,30936700,23500,23500,23500,23500,0
|
|
20230824,140400,30936700,23500,23500,23500,23500,0
|
|
20230824,140300,30936700,23500,23500,23500,23500,0
|
|
20230824,140200,30936700,23500,23500,23500,23500,0
|
|
20230824,140100,30936700,23500,23500,23500,23500,0
|
|
20230824,140000,30936700,23500,23500,23500,23500,0
|
|
20230824,135900,30936700,23500,23500,23500,23500,0
|
|
20230824,135800,30936700,23500,23500,23500,23500,0
|
|
20230824,135700,30936700,23500,23500,23500,23500,0
|
|
20230824,135600,30936700,23500,23500,23500,23500,0
|
|
20230824,135500,30936700,23500,23500,23500,23500,0
|
|
20230824,135400,30936700,23500,23500,23500,23500,3
|
|
20230824,135300,30866200,23700,23700,23700,23700,0
|
|
20230824,135200,30866200,23700,23700,23700,23700,0
|
|
20230824,135100,30866200,23700,23700,23700,23700,0
|
|
20230824,135000,30866200,23700,23700,23700,23700,0
|
|
20230824,134900,30866200,23700,23700,23700,23700,0
|
|
20230824,134800,30866200,23700,23700,23700,23700,0
|
|
20230824,134700,30866200,23700,23700,23700,23700,0
|
|
20230824,134600,30866200,23700,23700,23700,23700,0
|
|
20230824,134500,30866200,23700,23700,23700,23700,0
|
|
20230824,134400,30866200,23700,23700,23700,23700,0
|
|
20230824,134300,30866200,23700,23700,23700,23700,0
|
|
20230824,134200,30866200,23700,23700,23700,23700,0
|
|
20230824,134100,30866200,23700,23700,23700,23700,0
|
|
20230824,134000,30866200,23700,23700,23700,23700,0
|
|
20230824,133900,30866200,23700,23700,23700,23700,0
|
|
20230824,133800,30866200,23700,23700,23700,23700,0
|
|
20230824,133700,30866200,23700,23700,23700,23700,0
|
|
20230824,133600,30866200,23700,23700,23700,23700,0
|
|
20230824,133500,30866200,23700,23700,23700,23700,0
|
|
20230824,133400,30866200,23700,23700,23700,23700,0
|
|
20230824,133300,30866200,23700,23700,23700,23700,1
|
|
20230824,133200,30842500,23500,23500,23500,23500,1
|
|
20230824,133100,30819000,23500,23500,23500,23500,0
|
|
20230824,133000,30819000,23500,23500,23500,23500,0
|
|
20230824,132900,30819000,23500,23500,23500,23500,0
|
|
20230824,132800,30819000,23500,23500,23500,23500,0
|
|
20230824,132700,30819000,23500,23500,23500,23500,0
|
|
20230824,132600,30819000,23500,23500,23500,23500,0
|
|
20230824,132500,30819000,23500,23500,23500,23500,0
|
|
20230824,132400,30819000,23500,23500,23500,23500,0
|
|
20230824,132300,30819000,23500,23500,23500,23500,9
|
|
20230824,132200,30607500,23500,23500,23500,23500,0
|
|
20230824,132100,30607500,23500,23500,23500,23500,0
|
|
20230824,132000,30607500,23500,23500,23500,23500,0
|
|
20230824,131900,30607500,23500,23500,23500,23500,30
|
|
20230824,131800,29902500,23550,23550,23550,23550,0
|
|
20230824,131700,29902500,23550,23550,23550,23550,0
|
|
20230824,131600,29902500,23550,23550,23550,23550,0
|
|
20230824,131500,29902500,23550,23550,23550,23550,0
|
|
20230824,131400,29902500,23550,23550,23550,23550,0
|
|
20230824,131300,29902500,23550,23550,23550,23550,0
|
|
20230824,131200,29902500,23550,23550,23550,23550,0
|
|
20230824,131100,29902500,23550,23550,23550,23550,0
|
|
20230824,131000,29902500,23550,23550,23550,23550,1
|
|
20230824,130900,29878950,23550,23550,23550,23550,0
|
|
20230824,130800,29878950,23550,23550,23550,23550,4
|
|
20230824,130700,29784750,23500,23500,23500,23500,0
|
|
20230824,130600,29784750,23500,23500,23500,23500,24
|
|
20230824,130500,29220750,23550,23550,23550,23550,0
|
|
20230824,130400,29220750,23550,23550,23550,23550,0
|
|
20230824,130300,29220750,23550,23550,23550,23550,0
|
|
20230824,130200,29220750,23550,23550,23550,23550,0
|
|
20230824,130100,29220750,23550,23550,23550,23550,0
|
|
20230824,130000,29220750,23550,23600,23600,23550,154
|
|
20230824,125900,25586600,23600,23600,23600,23600,0
|
|
20230824,125800,25586600,23600,23600,23600,23600,0
|
|
20230824,125700,25586600,23600,23600,23600,23600,0
|
|
20230824,125600,25586600,23600,23600,23600,23600,0
|
|
20230824,125500,25586600,23600,23600,23600,23600,0
|
|
20230824,125400,25586600,23600,23600,23600,23600,0
|
|
20230824,125300,25586600,23600,23600,23600,23600,0
|
|
20230824,125200,25586600,23600,23600,23600,23600,0
|
|
20230824,125100,25586600,23600,23600,23600,23600,0
|
|
20230824,125000,25586600,23600,23600,23600,23600,0
|
|
20230824,124900,25586600,23600,23600,23600,23600,0
|
|
20230824,124800,25586600,23600,23600,23600,23600,0
|
|
20230824,124700,25586600,23600,23600,23600,23600,0
|
|
20230824,124600,25586600,23600,23600,23600,23600,0
|
|
20230824,124500,25586600,23600,23600,23600,23600,0
|
|
20230824,124400,25586600,23600,23600,23600,23600,0
|
|
20230824,124300,25586600,23600,23600,23600,23600,0
|
|
20230824,124200,25586600,23600,23600,23600,23600,0
|
|
20230824,124100,25586600,23600,23600,23600,23600,0
|
|
20230824,124000,25586600,23600,23600,23600,23600,0
|
|
20230824,123900,25586600,23600,23600,23600,23600,0
|
|
20230824,123800,25586600,23600,23600,23600,23600,0
|
|
20230824,123700,25586600,23600,23600,23600,23600,0
|
|
20230824,123600,25586600,23600,23600,23600,23600,1
|
|
20230824,123500,25563000,23750,23750,23750,23750,0
|
|
20230824,123400,25563000,23750,23750,23750,23750,0
|
|
20230824,123300,25563000,23750,23750,23750,23750,0
|
|
20230824,123200,25563000,23750,23750,23750,23750,0
|
|
20230824,123100,25563000,23750,23750,23750,23750,0
|
|
20230824,123000,25563000,23750,23750,23750,23750,0
|
|
20230824,122900,25563000,23750,23750,23750,23750,0
|
|
20230824,122800,25563000,23750,23750,23750,23750,0
|
|
20230824,122700,25563000,23750,23750,23750,23750,0
|
|
20230824,122600,25563000,23750,23750,23750,23750,0
|
|
20230824,122500,25563000,23750,23750,23750,23750,0
|
|
20230824,122400,25563000,23750,23750,23750,23750,0
|
|
20230824,122300,25563000,23750,23750,23750,23750,0
|
|
20230824,122200,25563000,23750,23750,23750,23750,1
|
|
20230824,122100,25539250,23600,23600,23600,23600,9
|
|
20230824,122000,25326850,23600,23600,23600,23600,0
|
|
20230824,121900,25326850,23600,23600,23600,23600,0
|
|
20230824,121800,25326850,23600,23600,23600,23600,0
|
|
20230824,121700,25326850,23600,23600,23600,23600,0
|
|
20230824,121600,25326850,23600,23600,23600,23600,2
|
|
20230824,121500,25279650,23800,23800,23800,23800,0
|
|
20230824,121400,25279650,23800,23800,23800,23800,0
|
|
20230824,121300,25279650,23800,23800,23800,23800,0
|
|
20230824,121200,25279650,23800,23800,23800,23800,0
|
|
20230824,121100,25279650,23800,23800,23800,23800,0
|
|
20230824,121000,25279650,23800,23800,23800,23800,0
|
|
20230824,120900,25279650,23800,23800,23800,23800,0
|
|
20230824,120800,25279650,23800,23800,23800,23800,0
|
|
20230824,120700,25279650,23800,23800,23800,23800,0
|
|
20230824,120600,25279650,23800,23800,23800,23800,0
|
|
20230824,120500,25279650,23800,23800,23800,23800,0
|
|
20230824,120400,25279650,23800,23800,23800,23800,0
|
|
20230824,120300,25279650,23800,23800,23800,23800,0
|
|
20230824,120200,25279650,23800,23800,23800,23800,0
|
|
20230824,120100,25279650,23800,23800,23800,23800,0
|
|
20230824,120000,25279650,23800,23800,23800,23800,0
|
|
20230824,115900,25279650,23800,23800,23800,23800,0
|
|
20230824,115800,25279650,23800,23800,23800,23800,0
|
|
20230824,115700,25279650,23800,23800,23800,23800,0
|
|
20230824,115600,25279650,23800,23800,23800,23800,1
|
|
20230824,115500,25255850,23600,23600,23600,23600,0
|
|
20230824,115400,25255850,23600,23600,23600,23600,0
|
|
20230824,115300,25255850,23600,23600,23600,23600,0
|
|
20230824,115200,25255850,23600,23600,23600,23600,0
|
|
20230824,115100,25255850,23600,23600,23600,23600,0
|
|
20230824,115000,25255850,23600,23600,23600,23600,5
|
|
20230824,114900,25137850,23700,23700,23700,23700,0
|
|
20230824,114800,25137850,23700,23700,23700,23700,0
|
|
20230824,114700,25137850,23700,23700,23700,23700,1
|
|
20230824,114600,25114150,23850,23850,23850,23850,0
|
|
20230824,114500,25114150,23850,23850,23850,23850,0
|
|
20230824,114400,25114150,23850,23850,23850,23850,1
|
|
20230824,114300,25090300,23800,23750,23800,23750,23
|
|
20230824,114200,24543950,23750,23750,23750,23750,0
|
|
20230824,114100,24543950,23750,23750,23750,23750,0
|
|
20230824,114000,24543950,23750,23750,23750,23750,0
|
|
20230824,113900,24543950,23750,23700,23750,23700,3
|
|
20230824,113800,24472800,23750,23750,23750,23750,0
|
|
20230824,113700,24472800,23750,23750,23750,23750,0
|
|
20230824,113600,24472800,23750,23750,23750,23750,0
|
|
20230824,113500,24472800,23750,23750,23750,23750,0
|
|
20230824,113400,24472800,23750,23750,23750,23750,0
|
|
20230824,113300,24472800,23750,23750,23750,23750,1
|
|
20230824,113200,24449050,23750,23750,23750,23750,4
|
|
20230824,113100,24354050,23800,23800,23800,23800,0
|
|
20230824,113000,24354050,23800,23800,23800,23800,0
|
|
20230824,112900,24354050,23800,23800,23800,23800,0
|
|
20230824,112800,24354050,23800,23800,23800,23800,0
|
|
20230824,112700,24354050,23800,23800,23800,23800,0
|
|
20230824,112600,24354050,23800,23800,23800,23800,0
|
|
20230824,112500,24354050,23800,23800,23800,23800,0
|
|
20230824,112400,24354050,23800,23800,23800,23800,0
|
|
20230824,112300,24354050,23800,23800,23800,23800,0
|
|
20230824,112200,24354050,23800,23800,23800,23800,0
|
|
20230824,112100,24354050,23800,23800,23800,23800,0
|
|
20230824,112000,24354050,23800,23650,23800,23650,2
|
|
20230824,111900,24306600,23750,23750,23750,23750,4
|
|
20230824,111800,24211600,23650,23650,23650,23650,0
|
|
20230824,111700,24211600,23650,23650,23650,23650,0
|
|
20230824,111600,24211600,23650,23650,23650,23650,0
|
|
20230824,111500,24211600,23650,23650,23650,23650,20
|
|
20230824,111400,23738600,23850,23850,23850,23850,0
|
|
20230824,111300,23738600,23850,23850,23850,23850,0
|
|
20230824,111200,23738600,23850,23850,23850,23850,1
|
|
20230824,111100,23714750,23800,23800,23800,23800,1
|
|
20230824,111000,23690950,23650,23650,23650,23650,3
|
|
20230824,110900,23620000,23900,23900,23900,23900,0
|
|
20230824,110800,23620000,23900,23900,23900,23900,0
|
|
20230824,110700,23620000,23900,23900,23900,23900,0
|
|
20230824,110600,23620000,23900,23900,23900,23900,0
|
|
20230824,110500,23620000,23900,23900,23900,23900,0
|
|
20230824,110400,23620000,23900,23900,23900,23900,1
|
|
20230824,110300,23596100,23700,23700,23700,23700,1
|
|
20230824,110200,23572400,23900,23900,23900,23900,0
|
|
20230824,110100,23572400,23900,23900,23900,23900,0
|
|
20230824,110000,23572400,23900,23850,23900,23850,2
|
|
20230824,105900,23524650,23850,23850,23850,23850,1
|
|
20230824,105800,23500800,23650,23650,23650,23650,0
|
|
20230824,105700,23500800,23650,23650,23650,23650,0
|
|
20230824,105600,23500800,23650,23650,23650,23650,5
|
|
20230824,105500,23382550,23900,23900,23900,23900,0
|
|
20230824,105400,23382550,23900,23900,23900,23900,0
|
|
20230824,105300,23382550,23900,23900,23900,23900,0
|
|
20230824,105200,23382550,23900,23900,23900,23900,0
|
|
20230824,105100,23382550,23900,23900,23900,23900,0
|
|
20230824,105000,23382550,23900,23900,23900,23900,0
|
|
20230824,104900,23382550,23900,23900,23900,23900,0
|
|
20230824,104800,23382550,23900,23900,23900,23900,0
|
|
20230824,104700,23382550,23900,23900,23900,23900,0
|
|
20230824,104600,23382550,23900,23850,23900,23850,2
|
|
20230824,104500,23334800,23850,23850,23850,23850,1
|
|
20230824,104400,23310950,23700,23700,23700,23700,1
|
|
20230824,104300,23287250,23900,23900,23900,23900,0
|
|
20230824,104200,23287250,23900,23900,23900,23900,0
|
|
20230824,104100,23287250,23900,23900,23900,23900,1
|
|
20230824,104000,23263350,23850,23850,23850,23850,2
|
|
20230824,103900,23215650,23900,23850,23900,23850,2
|
|
20230824,103800,23167900,23900,23900,23900,23900,0
|
|
20230824,103700,23167900,23900,23900,23900,23900,0
|
|
20230824,103600,23167900,23900,23900,23900,23900,0
|
|
20230824,103500,23167900,23900,23800,23950,23650,6
|
|
20230824,103400,23025150,23800,23800,23800,23800,0
|
|
20230824,103300,23025150,23800,23800,23800,23800,0
|
|
20230824,103200,23025150,23800,23800,23800,23800,0
|
|
20230824,103100,23025150,23800,23800,23800,23800,0
|
|
20230824,103000,23025150,23800,23800,23800,23800,0
|
|
20230824,102900,23025150,23800,23800,23800,23800,0
|
|
20230824,102800,23025150,23800,23800,23800,23800,0
|
|
20230824,102700,23025150,23800,23800,23800,23800,0
|
|
20230824,102600,23025150,23800,23800,23800,23800,0
|
|
20230824,102500,23025150,23800,23800,23800,23800,1
|
|
20230824,102400,23001350,23800,23800,23800,23800,1
|
|
20230824,102300,22977550,23950,23950,23950,23950,0
|
|
20230824,102200,22977550,23950,23950,23950,23950,0
|
|
20230824,102100,22977550,23950,23950,23950,23950,0
|
|
20230824,102000,22977550,23950,23950,23950,23950,0
|
|
20230824,101900,22977550,23950,23950,23950,23950,0
|
|
20230824,101800,22977550,23950,23950,23950,23950,0
|
|
20230824,101700,22977550,23950,23750,23950,23750,3
|
|
20230824,101600,22905900,23900,23700,23900,23700,2
|
|
20230824,101500,22858300,23600,23600,23600,23600,0
|
|
20230824,101400,22858300,23600,23600,23600,23600,0
|
|
20230824,101300,22858300,23600,23600,23600,23600,0
|
|
20230824,101200,22858300,23600,23600,23600,23600,0
|
|
20230824,101100,22858300,23600,23600,23600,23600,0
|
|
20230824,101000,22858300,23600,23600,23600,23600,0
|
|
20230824,100900,22858300,23600,24100,24100,23600,3
|
|
20230824,100800,22786550,23900,23650,23900,23650,85
|
|
20230824,100700,20758250,23750,23750,23750,23750,0
|
|
20230824,100600,20758250,23750,23750,23750,23750,0
|
|
20230824,100500,20758250,23750,23750,23750,23750,0
|
|
20230824,100400,20758250,23750,23750,23750,23750,0
|
|
20230824,100300,20758250,23750,23750,23750,23750,0
|
|
20230824,100200,20758250,23750,23750,23750,23750,0
|
|
20230824,100100,20758250,23750,23750,23750,23750,0
|
|
20230824,100000,20758250,23750,23750,23750,23750,0
|
|
20230824,095900,20758250,23750,23750,23750,23750,0
|
|
20230824,095800,20758250,23750,23750,23750,23750,0
|
|
20230824,095700,20758250,23750,23750,23750,23750,0
|
|
20230824,095600,20758250,23750,23750,23750,23750,0
|
|
20230824,095500,20758250,23750,23750,23750,23750,0
|
|
20230824,095400,20758250,23750,23750,23750,23750,0
|
|
20230824,095300,20758250,23750,23750,23750,23750,0
|
|
20230824,095200,20758250,23750,23600,23750,23600,3
|
|
20230824,095100,20687300,23500,23500,23500,23500,0
|
|
20230824,095000,20687300,23500,23500,23500,23500,0
|
|
20230824,094900,20687300,23500,23500,23500,23500,0
|
|
20230824,094800,20687300,23500,23500,23500,23500,0
|
|
20230824,094700,20687300,23500,23500,23500,23500,2
|
|
20230824,094600,20640300,23500,23500,23500,23500,0
|
|
20230824,094500,20640300,23500,23500,23500,23500,0
|
|
20230824,094400,20640300,23500,23500,23500,23500,0
|
|
20230824,094300,20640300,23500,23500,23500,23500,1
|
|
20230824,094200,20616800,23800,23800,23800,23800,0
|
|
20230824,094100,20616800,23800,23800,23800,23800,0
|
|
20230824,094000,20616800,23800,23550,23850,23550,16
|
|
20230824,093900,20236350,23750,23700,23750,23450,6
|
|
20230824,093800,20094550,23400,23250,23850,23200,43
|
|
20230824,093700,19089400,23250,23250,23250,23250,0
|
|
20230824,093600,19089400,23250,23250,23250,23250,1
|
|
20230824,093500,19066150,23250,23200,23250,23200,5
|
|
20230824,093400,18950000,23150,23150,23150,23150,0
|
|
20230824,093300,18950000,23150,23150,23150,23150,20
|
|
20230824,093200,18487000,23200,23200,23200,23200,1
|
|
20230824,093100,18463800,23250,23250,23250,23250,0
|
|
20230824,093000,18463800,23250,23250,23250,23250,1
|
|
20230824,092900,18440550,23250,23200,23250,23200,4
|
|
20230824,092800,18347700,23200,23200,23200,23200,0
|
|
20230824,092700,18347700,23200,23200,23200,23200,0
|
|
20230824,092600,18347700,23200,23200,23200,23200,0
|
|
20230824,092500,18347700,23200,23200,23200,23200,0
|
|
20230824,092400,18347700,23200,23200,23200,23200,0
|
|
20230824,092300,18347700,23200,23200,23200,23200,1
|
|
20230824,092200,18324500,23150,23150,23150,23150,2
|
|
20230824,092100,18278200,23200,23200,23200,23200,0
|
|
20230824,092000,18278200,23200,23100,23200,23100,5
|
|
20230824,091900,18162600,23050,23200,23200,23000,5
|
|
20230824,091800,18047200,22950,22850,23200,22850,138
|
|
20230824,091700,14864900,22800,22800,22800,22800,1
|
|
20230824,091600,14842100,22750,22750,22800,22750,49
|
|
20230824,091500,13726850,22800,22800,22800,22800,0
|
|
20230824,091400,13726850,22800,22800,22800,22800,1
|
|
20230824,091300,13704050,22850,22850,22850,22850,3
|
|
20230824,091200,13635500,22850,22850,22850,22850,3
|
|
20230824,091100,13566950,22750,22750,22750,22750,9
|
|
20230824,091000,13362200,22800,22900,22900,22800,28
|
|
20230824,090900,12721100,22900,22950,22950,22900,21
|
|
20230824,090800,12240150,22900,22900,22900,22900,3
|
|
20230824,090700,12171450,22900,22900,22900,22900,0
|
|
20230824,090600,12171450,22900,22850,22900,22750,41
|
|
20230824,090500,11237800,23000,23000,23000,23000,0
|
|
20230824,090400,11237800,23000,23000,23000,23000,8
|
|
20230824,090300,11053800,23000,23000,23000,23000,23
|
|
20230824,090200,10524800,23000,23000,23150,23000,12
|
|
20230824,090100,10248650,23000,23000,23000,23000,51
|
|
20230824,090000,9075650,22950,23900,23900,22100,398
|