609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190600,484093850,26950,26950,26950,26950,736
|
|
20230824,190500,484093850,26950,26950,26950,26950,0
|
|
20230824,190400,484093850,26950,26950,26950,26950,0
|
|
20230824,190300,484093850,26950,26950,26950,26950,0
|
|
20230824,190200,484093850,26950,26950,26950,26950,0
|
|
20230824,190100,484093850,26950,26950,26950,26950,0
|
|
20230824,190000,484093850,26950,26950,26950,26950,0
|
|
20230824,185900,484093850,26950,26950,26950,26950,0
|
|
20230824,185800,484093850,26950,26950,26950,26950,0
|
|
20230824,185700,484093850,26950,26950,26950,26950,0
|
|
20230824,185600,484093850,26950,26950,26950,26950,0
|
|
20230824,185500,484093850,26950,26950,26950,26950,0
|
|
20230824,185400,484093850,26950,26950,26950,26950,0
|
|
20230824,185300,484093850,26950,26950,26950,26950,0
|
|
20230824,185200,484093850,26950,26950,26950,26950,0
|
|
20230824,185100,484093850,26950,26950,26950,26950,0
|
|
20230824,185000,484093850,26950,26950,26950,26950,0
|
|
20230824,184900,484093850,26950,26950,26950,26950,0
|
|
20230824,184800,484093850,26950,26950,26950,26950,0
|
|
20230824,184700,484093850,26950,26950,26950,26950,0
|
|
20230824,184600,484093850,26950,26950,26950,26950,0
|
|
20230824,184500,484093850,26950,26950,26950,26950,0
|
|
20230824,184400,484093850,26950,26950,26950,26950,0
|
|
20230824,184300,484093850,26950,26950,26950,26950,0
|
|
20230824,184200,484093850,26950,26950,26950,26950,0
|
|
20230824,184100,484093850,26950,26950,26950,26950,0
|
|
20230824,184000,484093850,26950,26950,26950,26950,0
|
|
20230824,183900,484093850,26950,26950,26950,26950,0
|
|
20230824,183800,484093850,26950,26950,26950,26950,0
|
|
20230824,183700,484093850,26950,26950,26950,26950,0
|
|
20230824,183600,484093850,26950,26950,26950,26950,736
|
|
20230824,183500,484093850,26950,26950,26950,26950,0
|
|
20230824,183400,484093850,26950,26950,26950,26950,0
|
|
20230824,183300,484093850,26950,26950,26950,26950,0
|
|
20230824,183200,484093850,26950,26950,26950,26950,0
|
|
20230824,183100,484093850,26950,26950,26950,26950,0
|
|
20230824,183000,484093850,26950,26950,26950,26950,0
|
|
20230824,182900,484093850,26950,26950,26950,26950,0
|
|
20230824,182800,484093850,26950,26950,26950,26950,0
|
|
20230824,182700,484093850,26950,26950,26950,26950,0
|
|
20230824,182600,484093850,26950,26950,26950,26950,0
|
|
20230824,182500,484093850,26950,26950,26950,26950,0
|
|
20230824,182400,484093850,26950,26950,26950,26950,0
|
|
20230824,182300,484093850,26950,26950,26950,26950,0
|
|
20230824,182200,484093850,26950,26950,26950,26950,0
|
|
20230824,182100,484093850,26950,26950,26950,26950,0
|
|
20230824,182000,484093850,26950,26950,26950,26950,0
|
|
20230824,181900,484093850,26950,26950,26950,26950,0
|
|
20230824,181800,484093850,26950,26950,26950,26950,0
|
|
20230824,181700,484093850,26950,26950,26950,26950,0
|
|
20230824,181600,484093850,26950,26950,26950,26950,0
|
|
20230824,181500,484093850,26950,26950,26950,26950,0
|
|
20230824,181400,484093850,26950,26950,26950,26950,0
|
|
20230824,181300,484093850,26950,26950,26950,26950,0
|
|
20230824,181200,484093850,26950,26950,26950,26950,0
|
|
20230824,181100,484093850,26950,26950,26950,26950,0
|
|
20230824,181000,484093850,26950,26950,26950,26950,0
|
|
20230824,180900,484093850,26950,26950,26950,26950,0
|
|
20230824,180800,484093850,26950,26950,26950,26950,0
|
|
20230824,180700,484093850,26950,26950,26950,26950,0
|
|
20230824,180600,484093850,26950,26950,26950,26950,736
|
|
20230824,180500,484093850,26950,26950,26950,26950,0
|
|
20230824,180400,484093850,26950,26950,26950,26950,0
|
|
20230824,180300,484093850,26950,26950,26950,26950,0
|
|
20230824,180200,484093850,26950,26950,26950,26950,0
|
|
20230824,180100,484093850,26950,26950,26950,26950,0
|
|
20230824,180000,484093850,26950,26950,26950,26950,0
|
|
20230824,175900,484093850,26950,26950,26950,26950,0
|
|
20230824,175800,484093850,26950,26950,26950,26950,0
|
|
20230824,175700,484093850,26950,26950,26950,26950,0
|
|
20230824,175600,484093850,26950,26950,26950,26950,0
|
|
20230824,175500,484093850,26950,26950,26950,26950,0
|
|
20230824,175400,484093850,26950,26950,26950,26950,0
|
|
20230824,175300,484093850,26950,26950,26950,26950,0
|
|
20230824,175200,484093850,26950,26950,26950,26950,0
|
|
20230824,175100,484093850,26950,26950,26950,26950,0
|
|
20230824,175000,484093850,26950,26950,26950,26950,0
|
|
20230824,174900,484093850,26950,26950,26950,26950,0
|
|
20230824,174800,484093850,26950,26950,26950,26950,0
|
|
20230824,174700,484093850,26950,26950,26950,26950,0
|
|
20230824,174600,484093850,26950,26950,26950,26950,0
|
|
20230824,174500,484093850,26950,26950,26950,26950,0
|
|
20230824,174400,484093850,26950,26950,26950,26950,0
|
|
20230824,174300,484093850,26950,26950,26950,26950,0
|
|
20230824,174200,484093850,26950,26950,26950,26950,0
|
|
20230824,174100,484093850,26950,26950,26950,26950,0
|
|
20230824,174000,484093850,26950,26950,26950,26950,0
|
|
20230824,173900,484093850,26950,26950,26950,26950,0
|
|
20230824,173800,484093850,26950,26950,26950,26950,0
|
|
20230824,173700,484093850,26950,26950,26950,26950,0
|
|
20230824,173600,484093850,26950,26950,26950,26950,736
|
|
20230824,173500,484093850,26950,26950,26950,26950,0
|
|
20230824,173400,484093850,26950,26950,26950,26950,0
|
|
20230824,173300,484093850,26950,26950,26950,26950,0
|
|
20230824,173200,484093850,26950,26950,26950,26950,0
|
|
20230824,173100,484093850,26950,26950,26950,26950,0
|
|
20230824,173000,484093850,26950,26950,26950,26950,0
|
|
20230824,172900,484093850,26950,26950,26950,26950,0
|
|
20230824,172800,484093850,26950,26950,26950,26950,0
|
|
20230824,172700,484093850,26950,26950,26950,26950,0
|
|
20230824,172600,484093850,26950,26950,26950,26950,0
|
|
20230824,172500,484093850,26950,26950,26950,26950,0
|
|
20230824,172400,484093850,26950,26950,26950,26950,0
|
|
20230824,172300,484093850,26950,26950,26950,26950,0
|
|
20230824,172200,484093850,26950,26950,26950,26950,0
|
|
20230824,172100,484093850,26950,26950,26950,26950,0
|
|
20230824,172000,484093850,26950,26950,26950,26950,0
|
|
20230824,171900,484093850,26950,26950,26950,26950,0
|
|
20230824,171800,484093850,26950,26950,26950,26950,0
|
|
20230824,171700,484093850,26950,26950,26950,26950,0
|
|
20230824,171600,484093850,26950,26950,26950,26950,0
|
|
20230824,171500,484093850,26950,26950,26950,26950,0
|
|
20230824,171400,484093850,26950,26950,26950,26950,0
|
|
20230824,171300,484093850,26950,26950,26950,26950,0
|
|
20230824,171200,484093850,26950,26950,26950,26950,0
|
|
20230824,171100,484093850,26950,26950,26950,26950,0
|
|
20230824,171000,484093850,26950,26950,26950,26950,0
|
|
20230824,170900,484093850,26950,26950,26950,26950,0
|
|
20230824,170800,484093850,26950,26950,26950,26950,0
|
|
20230824,170700,484093850,26950,26950,26950,26950,0
|
|
20230824,170600,484093850,26950,26950,26950,26950,736
|
|
20230824,170500,484093850,26950,26950,26950,26950,0
|
|
20230824,170400,484093850,26950,26950,26950,26950,0
|
|
20230824,170300,484093850,26950,26950,26950,26950,0
|
|
20230824,170200,484093850,26950,26950,26950,26950,0
|
|
20230824,170100,484093850,26950,26950,26950,26950,0
|
|
20230824,170000,484093850,26950,26950,26950,26950,0
|
|
20230824,165900,484093850,26950,26950,26950,26950,0
|
|
20230824,165800,484093850,26950,26950,26950,26950,0
|
|
20230824,165700,484093850,26950,26950,26950,26950,0
|
|
20230824,165600,484093850,26950,26950,26950,26950,0
|
|
20230824,165500,484093850,26950,26950,26950,26950,0
|
|
20230824,165400,484093850,26950,26950,26950,26950,0
|
|
20230824,165300,484093850,26950,26950,26950,26950,0
|
|
20230824,165200,484093850,26950,26950,26950,26950,0
|
|
20230824,165100,484093850,26950,26950,26950,26950,0
|
|
20230824,165000,484093850,26950,26950,26950,26950,0
|
|
20230824,164900,484093850,26950,26950,26950,26950,0
|
|
20230824,164800,484093850,26950,26950,26950,26950,0
|
|
20230824,164700,484093850,26950,26950,26950,26950,0
|
|
20230824,164600,484093850,26950,26950,26950,26950,0
|
|
20230824,164500,484093850,26950,26950,26950,26950,0
|
|
20230824,164400,484093850,26950,26950,26950,26950,0
|
|
20230824,164300,484093850,26950,26950,26950,26950,0
|
|
20230824,164200,484093850,26950,26950,26950,26950,0
|
|
20230824,164100,484093850,26950,26950,26950,26950,0
|
|
20230824,164000,484093850,26950,26950,26950,26950,0
|
|
20230824,163900,484093850,26950,26950,26950,26950,0
|
|
20230824,163800,484093850,26950,26950,26950,26950,0
|
|
20230824,163700,484093850,26950,26950,26950,26950,0
|
|
20230824,163600,484093850,26950,26950,26950,26950,736
|
|
20230824,163500,484093850,26950,26950,26950,26950,0
|
|
20230824,163400,484093850,26950,26950,26950,26950,0
|
|
20230824,163300,484093850,26950,26950,26950,26950,0
|
|
20230824,163200,484093850,26950,26950,26950,26950,0
|
|
20230824,163100,484093850,26950,26950,26950,26950,0
|
|
20230824,163000,484093850,26950,26950,26950,26950,0
|
|
20230824,162900,484093850,26950,26950,26950,26950,0
|
|
20230824,162800,484093850,26950,26950,26950,26950,0
|
|
20230824,162700,484093850,26950,26950,26950,26950,0
|
|
20230824,162600,484093850,26950,26950,26950,26950,0
|
|
20230824,162500,484093850,26950,26950,26950,26950,0
|
|
20230824,162400,484093850,26950,26950,26950,26950,0
|
|
20230824,162300,484093850,26950,26950,26950,26950,0
|
|
20230824,162200,484093850,26950,26950,26950,26950,0
|
|
20230824,162100,484093850,26950,26950,26950,26950,0
|
|
20230824,162000,484093850,26950,26950,26950,26950,0
|
|
20230824,161900,484093850,26950,26950,26950,26950,0
|
|
20230824,161800,484093850,26950,26950,26950,26950,0
|
|
20230824,161700,484093850,26950,26950,26950,26950,0
|
|
20230824,161600,484093850,26950,26950,26950,26950,0
|
|
20230824,161500,484093850,26950,26950,26950,26950,0
|
|
20230824,161400,484093850,26950,26950,26950,26950,0
|
|
20230824,161300,484093850,26950,26950,26950,26950,0
|
|
20230824,161200,484093850,26950,26950,26950,26950,0
|
|
20230824,161100,484093850,26950,26950,26950,26950,0
|
|
20230824,161000,484093850,26950,26950,26950,26950,0
|
|
20230824,160900,484093850,26950,26950,26950,26950,0
|
|
20230824,160800,484093850,26950,26950,26950,26950,0
|
|
20230824,160700,484093850,26950,26950,26950,26950,0
|
|
20230824,160600,484093850,26950,26950,26950,26950,736
|
|
20230824,160500,484093850,26950,26950,26950,26950,0
|
|
20230824,160400,484093850,26950,26950,26950,26950,0
|
|
20230824,160300,484093850,26950,26950,26950,26950,0
|
|
20230824,160200,484093850,26950,26950,26950,26950,0
|
|
20230824,160100,484093850,26950,26950,26950,26950,0
|
|
20230824,160000,484093850,26950,26950,26950,26950,0
|
|
20230824,155900,484093850,26950,26950,26950,26950,0
|
|
20230824,155800,484093850,26950,26950,26950,26950,0
|
|
20230824,155700,484093850,26950,26950,26950,26950,0
|
|
20230824,155600,484093850,26950,26950,26950,26950,0
|
|
20230824,155500,484093850,26950,26950,26950,26950,0
|
|
20230824,155400,484093850,26950,26950,26950,26950,0
|
|
20230824,155300,484093850,26950,26950,26950,26950,0
|
|
20230824,155200,484093850,26950,26950,26950,26950,0
|
|
20230824,155100,484093850,26950,26950,26950,26950,0
|
|
20230824,155000,484093850,26950,26950,26950,26950,0
|
|
20230824,154900,484093850,26950,26950,26950,26950,0
|
|
20230824,154800,484093850,26950,26950,26950,26950,0
|
|
20230824,154700,484093850,26950,26950,26950,26950,0
|
|
20230824,154600,484093850,26950,26950,26950,26950,0
|
|
20230824,154500,484093850,26950,26950,26950,26950,0
|
|
20230824,154400,484093850,26950,26950,26950,26950,0
|
|
20230824,154300,484093850,26950,26950,26950,26950,0
|
|
20230824,154200,484093850,26950,26950,26950,26950,0
|
|
20230824,154100,484093850,26950,26950,26950,26950,0
|
|
20230824,154000,484093850,26950,26950,26950,26950,0
|
|
20230824,153900,484093850,26950,26950,26950,26950,0
|
|
20230824,153800,484093850,26950,26950,26950,26950,0
|
|
20230824,153700,484093850,26950,26950,26950,26950,0
|
|
20230824,153600,484093850,26950,26950,26950,26950,736
|
|
20230824,153500,484093850,26950,26950,26950,26950,0
|
|
20230824,153400,484093850,26950,26950,26950,26950,0
|
|
20230824,153300,484093850,26950,26950,26950,26950,0
|
|
20230824,153200,484093850,26950,26950,26950,26950,0
|
|
20230824,153100,484093850,26950,26950,26950,26950,0
|
|
20230824,153000,484093850,26950,26950,26950,26950,736
|
|
20230824,152900,464258650,26900,26900,26900,26900,0
|
|
20230824,152800,464258650,26900,26900,26900,26900,0
|
|
20230824,152700,464258650,26900,26900,26900,26900,0
|
|
20230824,152600,464258650,26900,26900,26900,26900,0
|
|
20230824,152500,464258650,26900,26900,26900,26900,0
|
|
20230824,152400,464258650,26900,26900,26900,26900,0
|
|
20230824,152300,464258650,26900,26900,26900,26900,0
|
|
20230824,152200,464258650,26900,26900,26900,26900,0
|
|
20230824,152100,464258650,26900,26900,26900,26900,0
|
|
20230824,152000,464258650,26900,26900,26900,26900,0
|
|
20230824,151900,464258650,26900,26950,27000,26900,334
|
|
20230824,151800,455269300,26900,26900,26900,26900,635
|
|
20230824,151700,438187800,26950,26950,26950,26900,292
|
|
20230824,151600,430332650,26950,26950,26950,26950,38
|
|
20230824,151500,429308550,26950,26950,26950,26950,4
|
|
20230824,151400,429200750,26950,26950,26950,26950,3
|
|
20230824,151300,429119900,26900,26950,26950,26900,33
|
|
20230824,151200,428231800,26950,26950,26950,26950,6
|
|
20230824,151100,428070100,26950,26950,26950,26900,23
|
|
20230824,151000,427450300,26950,26950,26950,26950,3
|
|
20230824,150900,427369450,26950,26950,26950,26950,6
|
|
20230824,150800,427207750,26950,26950,26950,26950,2
|
|
20230824,150700,427153850,26950,26950,26950,26950,3
|
|
20230824,150600,427073000,26950,26950,26950,26950,11
|
|
20230824,150500,426776550,26900,26900,26950,26900,59
|
|
20230824,150400,425189250,26950,26950,26950,26900,12
|
|
20230824,150300,424866350,26950,26950,26950,26950,5
|
|
20230824,150200,424731600,26950,26950,26950,26950,8
|
|
20230824,150100,424516000,26950,26950,26950,26950,3
|
|
20230824,150000,424435150,26950,26950,26950,26900,3
|
|
20230824,145900,424354350,26950,26950,26950,26950,12
|
|
20230824,145800,424030950,26950,26950,26950,26900,418
|
|
20230824,145700,412781300,26950,26950,26950,26950,3
|
|
20230824,145600,412700450,26950,26950,26950,26900,97
|
|
20230824,145500,410090800,26950,26900,26950,26900,14
|
|
20230824,145400,409714050,26950,26950,26950,26950,2
|
|
20230824,145300,409660150,26950,26900,26950,26900,12
|
|
20230824,145200,409337250,26950,26950,26950,26950,6
|
|
20230824,145100,409175550,26950,26950,26950,26950,8
|
|
20230824,145000,408959950,26950,26950,26950,26950,4
|
|
20230824,144900,408852150,26950,26950,26950,26950,7
|
|
20230824,144800,408663500,26950,26950,26950,26950,2
|
|
20230824,144700,408609600,26950,26950,26950,26950,2
|
|
20230824,144600,408555700,26950,26900,26950,26900,245
|
|
20230824,144500,401964750,26900,26900,26900,26900,3
|
|
20230824,144400,401884050,26900,26950,26950,26900,33
|
|
20230824,144300,400996250,26950,26950,26950,26950,10
|
|
20230824,144200,400726750,26950,26900,26950,26900,352
|
|
20230824,144100,391257600,26900,26900,26900,26900,4
|
|
20230824,144000,391150000,26900,26900,26900,26900,2
|
|
20230824,143900,391096200,26900,26900,26900,26900,8
|
|
20230824,143800,390881000,26900,26900,26900,26900,3
|
|
20230824,143700,390800300,26900,26900,26900,26900,3
|
|
20230824,143600,390719600,26900,26900,26900,26900,7
|
|
20230824,143500,390531300,26900,26900,26900,26900,2
|
|
20230824,143400,390477500,26900,26900,26900,26900,3
|
|
20230824,143300,390396800,26900,26900,26900,26900,24
|
|
20230824,143200,389751200,26900,26900,26900,26900,8
|
|
20230824,143100,389536000,26900,26850,26900,26850,34
|
|
20230824,143000,388623000,26900,26900,26900,26900,0
|
|
20230824,142900,388623000,26900,26900,26900,26900,4
|
|
20230824,142800,388515400,26850,26900,26900,26850,40
|
|
20230824,142700,387441350,26900,26900,26900,26900,0
|
|
20230824,142600,387441350,26900,26900,26900,26900,4
|
|
20230824,142500,387333750,26900,26900,26900,26900,0
|
|
20230824,142400,387333750,26900,26900,26900,26900,53
|
|
20230824,142300,385908050,26900,26900,26900,26900,17
|
|
20230824,142200,385450750,26900,26900,26900,26900,58
|
|
20230824,142100,383890550,26900,26900,26900,26900,0
|
|
20230824,142000,383890550,26900,26900,26900,26900,4
|
|
20230824,141900,383782950,26900,26900,26900,26900,4
|
|
20230824,141800,383675350,26900,26900,26900,26900,124
|
|
20230824,141700,380339750,26900,26900,26900,26900,7
|
|
20230824,141600,380151450,26950,26900,26950,26900,13
|
|
20230824,141500,379801500,26900,26900,26900,26900,0
|
|
20230824,141400,379801500,26900,26900,26900,26900,5
|
|
20230824,141300,379667000,26900,26950,26950,26900,45
|
|
20230824,141200,378454600,26950,26850,26950,26850,626
|
|
20230824,141100,361615300,26850,26850,26850,26850,8
|
|
20230824,141000,361400500,26900,26850,26900,26850,7
|
|
20230824,140900,361212500,26900,26850,26900,26850,10
|
|
20230824,140800,360943750,26850,26900,26900,26850,10
|
|
20230824,140700,360675100,26850,26850,26850,26850,48
|
|
20230824,140600,359386300,26850,26900,26900,26850,11
|
|
20230824,140500,359090750,26900,26850,26900,26850,6
|
|
20230824,140400,358929600,26850,26850,26850,26850,5
|
|
20230824,140300,358795350,26850,26850,26850,26850,7
|
|
20230824,140200,358607400,26900,26900,26900,26900,4
|
|
20230824,140100,358499800,26850,26900,26900,26850,6
|
|
20230824,140000,358338650,26850,26850,26850,26850,7
|
|
20230824,135900,358150700,26900,26900,26900,26850,10
|
|
20230824,135800,357881950,26900,26850,26900,26850,7
|
|
20230824,135700,357693950,26850,26850,26850,26850,5
|
|
20230824,135600,357559700,26900,26900,26900,26900,4
|
|
20230824,135500,357452100,26850,26850,26850,26850,8
|
|
20230824,135400,357237300,26900,26900,26900,26900,1
|
|
20230824,135300,357210400,26900,26900,26900,26900,0
|
|
20230824,135200,357210400,26900,26850,26900,26850,42
|
|
20230824,135100,356082500,26850,26850,26850,26850,0
|
|
20230824,135000,356082500,26850,26850,26850,26850,0
|
|
20230824,134900,356082500,26850,26850,26850,26850,133
|
|
20230824,134800,352511450,26850,26850,26850,26850,0
|
|
20230824,134700,352511450,26850,26850,26850,26850,0
|
|
20230824,134600,352511450,26850,26850,26850,26850,15
|
|
20230824,134500,352108700,26850,26850,26850,26850,1
|
|
20230824,134400,352081850,26850,26850,26850,26850,1
|
|
20230824,134300,352055000,26850,26850,26850,26850,14
|
|
20230824,134200,351679100,26850,26850,26850,26850,6
|
|
20230824,134100,351518000,26850,26850,26850,26850,0
|
|
20230824,134000,351518000,26850,26850,26850,26850,3
|
|
20230824,133900,351437450,26850,26850,26850,26850,4
|
|
20230824,133800,351330050,26800,26800,26800,26800,4
|
|
20230824,133700,351222850,26850,26850,26850,26850,2
|
|
20230824,133600,351169150,26850,26850,26850,26850,8
|
|
20230824,133500,350954350,26850,26900,26900,26850,34
|
|
20230824,133400,350041400,26850,26850,26850,26850,8
|
|
20230824,133300,349826600,26900,26900,26900,26900,1
|
|
20230824,133200,349799700,26900,26900,26900,26900,4
|
|
20230824,133100,349692100,26900,26900,26900,26900,1
|
|
20230824,133000,349665200,26900,26900,26900,26900,1
|
|
20230824,132900,349638300,26900,26900,26900,26900,4
|
|
20230824,132800,349530700,26900,26900,26900,26900,1
|
|
20230824,132700,349503800,26900,26900,26900,26900,2
|
|
20230824,132600,349450000,26900,26900,26900,26900,4
|
|
20230824,132500,349342400,26900,26900,26900,26900,3
|
|
20230824,132400,349261700,26900,26900,26900,26900,1
|
|
20230824,132300,349234800,26900,26900,26900,26900,0
|
|
20230824,132200,349234800,26900,26850,26900,26850,14
|
|
20230824,132100,348858700,26850,26850,26850,26850,0
|
|
20230824,132000,348858700,26850,26850,26850,26850,230
|
|
20230824,131900,342683200,26850,26850,26850,26850,6
|
|
20230824,131800,342522100,26850,26850,26850,26850,0
|
|
20230824,131700,342522100,26850,26850,26850,26850,76
|
|
20230824,131600,340481500,26850,26850,26850,26850,59
|
|
20230824,131500,338897350,26850,26850,26850,26850,10
|
|
20230824,131400,338628850,26850,26850,26850,26850,138
|
|
20230824,131300,334923550,26900,26900,26900,26900,2
|
|
20230824,131200,334869750,26900,26900,26900,26900,5
|
|
20230824,131100,334735250,26900,26900,26900,26900,1
|
|
20230824,131000,334708350,26900,26900,26900,26900,0
|
|
20230824,130900,334708350,26900,26900,26900,26900,4
|
|
20230824,130800,334600750,26900,26900,26900,26900,0
|
|
20230824,130700,334600750,26900,26900,26900,26900,0
|
|
20230824,130600,334600750,26900,26900,26900,26900,5
|
|
20230824,130500,334466250,26900,26900,26900,26900,0
|
|
20230824,130400,334466250,26900,26900,26900,26900,1
|
|
20230824,130300,334439350,26900,26850,26900,26850,10
|
|
20230824,130200,334170800,26850,26850,26850,26850,24
|
|
20230824,130100,333526400,26850,26850,26900,26850,306
|
|
20230824,130000,325302550,26850,26850,26850,26850,1
|
|
20230824,125900,325275700,26850,26850,26850,26850,189
|
|
20230824,125800,320201050,26900,26900,26900,26900,0
|
|
20230824,125700,320201050,26900,26900,26900,26900,0
|
|
20230824,125600,320201050,26900,26900,26900,26900,4
|
|
20230824,125500,320093450,26850,26900,26900,26850,2
|
|
20230824,125400,320039700,26900,26900,26900,26900,0
|
|
20230824,125300,320039700,26900,26900,26900,26900,0
|
|
20230824,125200,320039700,26900,26900,26900,26900,17
|
|
20230824,125100,319582400,26850,26900,26900,26850,53
|
|
20230824,125000,318157400,26900,26900,26900,26900,0
|
|
20230824,124900,318157400,26900,26900,26900,26900,4
|
|
20230824,124800,318049800,26900,26900,26900,26900,4
|
|
20230824,124700,317942200,26900,26900,26900,26900,0
|
|
20230824,124600,317942200,26900,26900,26900,26900,5
|
|
20230824,124500,317807700,26900,26900,26900,26900,0
|
|
20230824,124400,317807700,26900,26900,26900,26900,0
|
|
20230824,124300,317807700,26900,26900,26900,26900,0
|
|
20230824,124200,317807700,26900,26850,26900,26850,17
|
|
20230824,124100,317351000,26850,26850,26850,26850,200
|
|
20230824,124000,311981000,26900,26900,26900,26900,0
|
|
20230824,123900,311981000,26900,26900,26900,26900,4
|
|
20230824,123800,311873400,26850,26900,26900,26850,146
|
|
20230824,123700,307953200,26900,26900,26900,26900,1
|
|
20230824,123600,307926300,26900,26900,26900,26900,4
|
|
20230824,123500,307818700,26900,26900,26900,26900,5
|
|
20230824,123400,307684200,26850,26850,26850,26850,250
|
|
20230824,123300,300971700,26900,26900,26900,26900,0
|
|
20230824,123200,300971700,26900,26900,26900,26900,4
|
|
20230824,123100,300864100,26900,26900,26900,26900,43
|
|
20230824,123000,299707400,26900,26900,26900,26900,0
|
|
20230824,122900,299707400,26900,26900,26900,26900,4
|
|
20230824,122800,299599800,26900,26900,26900,26850,405
|
|
20230824,122700,288717800,26900,26900,26900,26900,2
|
|
20230824,122600,288664000,26900,26900,26900,26900,4
|
|
20230824,122500,288556400,26900,26900,26900,26900,0
|
|
20230824,122400,288556400,26900,26900,26900,26900,0
|
|
20230824,122300,288556400,26900,26900,26900,26900,1
|
|
20230824,122200,288529500,26900,26900,26900,26900,4
|
|
20230824,122100,288421900,26900,26900,26900,26900,0
|
|
20230824,122000,288421900,26900,26900,26900,26900,0
|
|
20230824,121900,288421900,26900,26900,26900,26900,61
|
|
20230824,121800,286781000,26900,26850,26900,26850,292
|
|
20230824,121700,278927300,26850,26850,26850,26850,6
|
|
20230824,121600,278766200,26850,26850,26850,26850,45
|
|
20230824,121500,277557950,26850,26850,26850,26850,127
|
|
20230824,121400,274148000,26900,26900,26900,26900,2
|
|
20230824,121300,274094200,26900,26900,26900,26900,1
|
|
20230824,121200,274067300,26900,26900,26900,26900,6
|
|
20230824,121100,273905900,26850,26850,26850,26850,50
|
|
20230824,121000,272563400,26900,26900,26900,26900,0
|
|
20230824,120900,272563400,26900,26900,26900,26900,4
|
|
20230824,120800,272455800,26850,26850,26850,26850,0
|
|
20230824,120700,272455800,26850,26850,26850,26850,100
|
|
20230824,120600,269770800,26900,26900,26900,26900,24
|
|
20230824,120500,269125200,26900,26900,26900,26900,0
|
|
20230824,120400,269125200,26900,26850,26900,26850,255
|
|
20230824,120300,262278350,26850,26850,26850,26850,1
|
|
20230824,120200,262251500,26850,26850,26850,26850,5
|
|
20230824,120100,262117250,26850,26850,26850,26850,1
|
|
20230824,120000,262090400,26850,26850,26850,26850,12
|
|
20230824,115900,261768200,26850,26850,26850,26850,5
|
|
20230824,115800,261633950,26850,26850,26850,26850,1
|
|
20230824,115700,261607100,26850,26850,26850,26850,1
|
|
20230824,115600,261580250,26850,26850,26850,26850,6
|
|
20230824,115500,261419150,26850,26800,26850,26800,2
|
|
20230824,115400,261365500,26850,26850,26850,26850,1
|
|
20230824,115300,261338650,26850,26850,26850,26850,2
|
|
20230824,115200,261284950,26850,26850,26850,26850,31
|
|
20230824,115100,260452600,26850,26850,26850,26850,0
|
|
20230824,115000,260452600,26850,26850,26850,26850,35
|
|
20230824,114900,259512850,26850,26850,26850,26850,8
|
|
20230824,114800,259298050,26850,26850,26850,26850,0
|
|
20230824,114700,259298050,26850,26850,26850,26850,0
|
|
20230824,114600,259298050,26850,26850,26850,26850,6
|
|
20230824,114500,259136950,26850,26850,26850,26850,1
|
|
20230824,114400,259110100,26850,26850,26850,26850,0
|
|
20230824,114300,259110100,26850,26850,26850,26850,10
|
|
20230824,114200,258841600,26850,26850,26850,26850,10
|
|
20230824,114100,258573100,26850,26900,26900,26850,327
|
|
20230824,114000,249793100,26900,26900,26900,26900,1
|
|
20230824,113900,249766200,26900,26900,26900,26850,305
|
|
20230824,113800,241576700,26900,26900,26900,26900,12
|
|
20230824,113700,241253900,26900,26900,26900,26900,2
|
|
20230824,113600,241200100,26900,26900,26900,26900,48
|
|
20230824,113500,239908900,26900,26900,26900,26900,1
|
|
20230824,113400,239882000,26900,26900,26900,26900,67
|
|
20230824,113300,238079700,26900,26900,26900,26900,0
|
|
20230824,113200,238079700,26900,26900,26900,26900,4
|
|
20230824,113100,237972100,26900,26900,26900,26900,1
|
|
20230824,113000,237945200,26900,26900,26900,26900,1
|
|
20230824,112900,237918300,26900,26900,26900,26900,4
|
|
20230824,112800,237810700,26850,26900,26900,26850,323
|
|
20230824,112700,229137650,26850,26850,26850,26850,170
|
|
20230824,112600,224573150,26900,26900,26900,26900,4
|
|
20230824,112500,224465550,26900,26900,26900,26900,11
|
|
20230824,112400,224169650,26900,26900,26900,26900,0
|
|
20230824,112300,224169650,26900,26900,26900,26900,3
|
|
20230824,112200,224088950,26900,26900,26900,26900,4
|
|
20230824,112100,223981350,26850,26850,26850,26850,210
|
|
20230824,112000,218342850,26900,26900,26900,26900,108
|
|
20230824,111900,215437650,26900,26850,26900,26850,6
|
|
20230824,111800,215276350,26850,26850,26850,26850,0
|
|
20230824,111700,215276350,26850,26850,26850,26850,350
|
|
20230824,111600,205878850,26850,26900,26900,26850,271
|
|
20230824,111500,198601150,26900,26900,26900,26900,0
|
|
20230824,111400,198601150,26900,26900,26900,26900,0
|
|
20230824,111300,198601150,26900,26900,26900,26900,1
|
|
20230824,111200,198574250,26900,26900,26900,26900,7
|
|
20230824,111100,198385950,26900,26900,26900,26900,1
|
|
20230824,111000,198359050,26900,26900,26900,26900,0
|
|
20230824,110900,198359050,26900,26900,26900,26850,10
|
|
20230824,110800,198090250,26900,26900,26900,26900,20
|
|
20230824,110700,197552250,26900,26900,26900,26900,1
|
|
20230824,110600,197525350,26900,26900,26900,26900,6
|
|
20230824,110500,197363950,26900,26900,26900,26900,0
|
|
20230824,110400,197363950,26900,26900,26900,26900,72
|
|
20230824,110300,195427150,26900,26900,26900,26900,1
|
|
20230824,110200,195400250,26900,26900,26900,26900,4
|
|
20230824,110100,195292650,26900,26900,26900,26900,2
|
|
20230824,110000,195238850,26900,26900,26900,26900,1
|
|
20230824,105900,195211950,26900,26900,26900,26900,4
|
|
20230824,105800,195104350,26900,26900,26900,26900,0
|
|
20230824,105700,195104350,26900,26900,26900,26900,19
|
|
20230824,105600,194593250,26950,26950,26950,26950,6
|
|
20230824,105500,194431550,26950,26900,26950,26900,2
|
|
20230824,105400,194377700,26950,26950,26950,26950,2
|
|
20230824,105300,194323800,26950,26950,26950,26950,0
|
|
20230824,105200,194323800,26950,26950,26950,26950,6
|
|
20230824,105100,194162100,26950,26950,26950,26950,0
|
|
20230824,105000,194162100,26950,26950,26950,26950,0
|
|
20230824,104900,194162100,26950,26950,26950,26950,4
|
|
20230824,104800,194054300,26900,26900,26900,26900,0
|
|
20230824,104700,194054300,26900,26900,26900,26900,0
|
|
20230824,104600,194054300,26900,26900,26900,26900,6
|
|
20230824,104500,193892900,26900,26900,26900,26900,119
|
|
20230824,104400,190691800,26950,26950,26950,26950,0
|
|
20230824,104300,190691800,26950,26900,26950,26900,4
|
|
20230824,104200,190584050,26950,26950,26950,26950,23
|
|
20230824,104100,189964200,26950,26950,26950,26950,1
|
|
20230824,104000,189937250,26950,26950,26950,26950,6
|
|
20230824,103900,189775550,26950,26950,26950,26950,4
|
|
20230824,103800,189667750,26950,26950,26950,26950,2
|
|
20230824,103700,189613850,26950,26950,26950,26950,0
|
|
20230824,103600,189613850,26950,26950,26950,26950,41
|
|
20230824,103500,188508900,26950,26950,26950,26950,0
|
|
20230824,103400,188508900,26950,26950,26950,26950,6
|
|
20230824,103300,188347200,26950,26950,26950,26950,2
|
|
20230824,103200,188293300,26950,26950,26950,26950,5
|
|
20230824,103100,188158550,26950,26950,26950,26950,1
|
|
20230824,103000,188131600,26950,26950,26950,26950,0
|
|
20230824,102900,188131600,26950,26950,26950,26950,4
|
|
20230824,102800,188023800,26900,26950,26950,26900,22
|
|
20230824,102700,187431900,26950,26950,26950,26950,5
|
|
20230824,102600,187297150,26950,26950,26950,26950,4
|
|
20230824,102500,187189350,26950,26950,26950,26950,7
|
|
20230824,102400,187000700,26950,26950,26950,26950,0
|
|
20230824,102300,187000700,26950,26950,26950,26950,2
|
|
20230824,102200,186946800,26950,26950,26950,26950,6
|
|
20230824,102100,186785100,26850,26850,26850,26850,0
|
|
20230824,102000,186785100,26850,26850,26850,26850,190
|
|
20230824,101900,181683600,26850,26950,26950,26850,363
|
|
20230824,101800,171936200,26900,26900,26900,26900,5
|
|
20230824,101700,171801700,26900,26900,26900,26900,0
|
|
20230824,101600,171801700,26900,26900,26900,26900,20
|
|
20230824,101500,171263700,26850,26900,26900,26850,139
|
|
20230824,101400,167531500,26900,26900,26900,26900,1
|
|
20230824,101300,167504600,26900,26900,26900,26900,26
|
|
20230824,101200,166805200,26900,26900,26900,26900,5
|
|
20230824,101100,166670700,26900,26900,26900,26900,0
|
|
20230824,101000,166670700,26900,26900,26900,26850,223
|
|
20230824,100900,160674000,26900,26900,26900,26900,8
|
|
20230824,100800,160458800,26900,26850,26900,26850,42
|
|
20230824,100700,159331050,26900,26900,26900,26900,10
|
|
20230824,100600,159062050,26900,26900,26900,26900,4
|
|
20230824,100500,158954450,26900,26900,26900,26900,0
|
|
20230824,100400,158954450,26900,26900,26900,26900,1
|
|
20230824,100300,158927550,26900,26900,26900,26900,0
|
|
20230824,100200,158927550,26900,26900,26900,26900,4
|
|
20230824,100100,158819950,26900,26900,26900,26900,6
|
|
20230824,100000,158658550,26900,26850,26900,26850,91
|
|
20230824,095900,156215150,26900,26900,26900,26900,6
|
|
20230824,095800,156053750,26900,26900,26900,26900,0
|
|
20230824,095700,156053750,26900,26900,26900,26900,0
|
|
20230824,095600,156053750,26900,26900,26900,26850,12
|
|
20230824,095500,155731300,26900,26850,26900,26850,13
|
|
20230824,095400,155381800,26850,26850,26850,26850,0
|
|
20230824,095300,155381800,26850,26850,26850,26850,2
|
|
20230824,095200,155328100,26900,26850,26900,26850,196
|
|
20230824,095100,150065250,26900,26900,26900,26900,21
|
|
20230824,095000,149500350,26900,26900,26900,26900,0
|
|
20230824,094900,149500350,26900,26900,26900,26900,43
|
|
20230824,094800,148343650,26900,26900,26900,26900,1
|
|
20230824,094700,148316750,26900,26900,26900,26900,0
|
|
20230824,094600,148316750,26900,26900,26900,26900,12
|
|
20230824,094500,147993950,26900,26900,26900,26900,0
|
|
20230824,094400,147993950,26900,26900,26900,26900,0
|
|
20230824,094300,147993950,26900,26900,26900,26900,0
|
|
20230824,094200,147993950,26900,26900,26900,26900,1
|
|
20230824,094100,147967050,26850,26850,26850,26850,1
|
|
20230824,094000,147940200,26900,26900,26900,26900,50
|
|
20230824,093900,146595200,26900,26900,26900,26900,0
|
|
20230824,093800,146595200,26900,26900,26900,26900,0
|
|
20230824,093700,146595200,26900,26900,26900,26900,2
|
|
20230824,093600,146541400,26900,26900,26900,26900,7
|
|
20230824,093500,146353100,26900,26900,26900,26900,0
|
|
20230824,093400,146353100,26900,26850,26900,26850,3
|
|
20230824,093300,146272450,26800,26800,26800,26800,700
|
|
20230824,093200,127512450,26800,26800,26800,26800,0
|
|
20230824,093100,127512450,26800,27000,27000,26800,329
|
|
20230824,093000,118689600,27000,26850,27000,26850,93
|
|
20230824,092900,116190750,26850,26850,26850,26850,2
|
|
20230824,092800,116137050,26850,26850,26850,26850,2
|
|
20230824,092700,116083350,26800,26800,26800,26800,260
|
|
20230824,092600,109115350,26800,26800,26800,26800,4
|
|
20230824,092500,109008150,26800,26800,26800,26800,5
|
|
20230824,092400,108874150,26800,26800,26800,26800,599
|
|
20230824,092300,92820950,26850,26850,26850,26850,246
|
|
20230824,092200,86215850,26900,26950,26950,26900,444
|
|
20230824,092100,74272050,26900,26900,26900,26900,0
|
|
20230824,092000,74272050,26900,26900,26900,26900,262
|
|
20230824,091900,67224250,26900,26900,26900,26900,0
|
|
20230824,091800,67224250,26900,26900,26900,26900,4
|
|
20230824,091700,67116650,26900,26900,26900,26900,73
|
|
20230824,091600,65152950,26900,26900,26900,26900,0
|
|
20230824,091500,65152950,26900,26950,26950,26900,72
|
|
20230824,091400,63215850,27000,27000,27000,27000,0
|
|
20230824,091300,63215850,27000,27000,27000,27000,0
|
|
20230824,091200,63215850,27000,27000,27000,27000,10
|
|
20230824,091100,62945850,27000,26950,27000,26950,280
|
|
20230824,091000,55397100,26950,26950,26950,26950,2
|
|
20230824,090900,55343200,26850,26850,26850,26850,0
|
|
20230824,090800,55343200,26850,27000,27000,26850,94
|
|
20230824,090700,52817250,27000,27000,27000,27000,0
|
|
20230824,090600,52817250,27000,27000,27050,26750,1099
|
|
20230824,090500,23316650,27000,27000,27000,27000,20
|
|
20230824,090400,22776650,26950,27000,27000,26950,83
|
|
20230824,090300,20536050,27000,27000,27000,27000,30
|
|
20230824,090200,19726050,27000,27000,27000,27000,1
|
|
20230824,090100,19699050,27000,27000,27000,27000,88
|
|
20230824,090000,17323050,26950,26850,27000,26850,645
|