642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193900,791059400,24900,24900,24900,24900,446
|
|
20230831,193800,791059400,24900,24900,24900,24900,0
|
|
20230831,193700,791059400,24900,24900,24900,24900,0
|
|
20230831,193600,791059400,24900,24900,24900,24900,0
|
|
20230831,193500,791059400,24900,24900,24900,24900,0
|
|
20230831,193400,791059400,24900,24900,24900,24900,0
|
|
20230831,193300,791059400,24900,24900,24900,24900,0
|
|
20230831,193200,791059400,24900,24900,24900,24900,0
|
|
20230831,193100,791059400,24900,24900,24900,24900,0
|
|
20230831,193000,791059400,24900,24900,24900,24900,0
|
|
20230831,192900,791059400,24900,24900,24900,24900,0
|
|
20230831,192800,791059400,24900,24900,24900,24900,0
|
|
20230831,192700,791059400,24900,24900,24900,24900,0
|
|
20230831,192600,791059400,24900,24900,24900,24900,0
|
|
20230831,192500,791059400,24900,24900,24900,24900,0
|
|
20230831,192400,791059400,24900,24900,24900,24900,0
|
|
20230831,192300,791059400,24900,24900,24900,24900,0
|
|
20230831,192200,791059400,24900,24900,24900,24900,0
|
|
20230831,192100,791059400,24900,24900,24900,24900,0
|
|
20230831,192000,791059400,24900,24900,24900,24900,0
|
|
20230831,191900,791059400,24900,24900,24900,24900,0
|
|
20230831,191800,791059400,24900,24900,24900,24900,0
|
|
20230831,191700,791059400,24900,24900,24900,24900,0
|
|
20230831,191600,791059400,24900,24900,24900,24900,0
|
|
20230831,191500,791059400,24900,24900,24900,24900,0
|
|
20230831,191400,791059400,24900,24900,24900,24900,0
|
|
20230831,191300,791059400,24900,24900,24900,24900,0
|
|
20230831,191200,791059400,24900,24900,24900,24900,0
|
|
20230831,191100,791059400,24900,24900,24900,24900,0
|
|
20230831,191000,791059400,24900,24900,24900,24900,0
|
|
20230831,190900,791059400,24900,24900,24900,24900,446
|
|
20230831,190800,791059400,24900,24900,24900,24900,0
|
|
20230831,190700,791059400,24900,24900,24900,24900,0
|
|
20230831,190600,791059400,24900,24900,24900,24900,0
|
|
20230831,190500,791059400,24900,24900,24900,24900,0
|
|
20230831,190400,791059400,24900,24900,24900,24900,0
|
|
20230831,190300,791059400,24900,24900,24900,24900,0
|
|
20230831,190200,791059400,24900,24900,24900,24900,0
|
|
20230831,190100,791059400,24900,24900,24900,24900,0
|
|
20230831,190000,791059400,24900,24900,24900,24900,0
|
|
20230831,185900,791059400,24900,24900,24900,24900,0
|
|
20230831,185800,791059400,24900,24900,24900,24900,0
|
|
20230831,185700,791059400,24900,24900,24900,24900,0
|
|
20230831,185600,791059400,24900,24900,24900,24900,0
|
|
20230831,185500,791059400,24900,24900,24900,24900,0
|
|
20230831,185400,791059400,24900,24900,24900,24900,0
|
|
20230831,185300,791059400,24900,24900,24900,24900,0
|
|
20230831,185200,791059400,24900,24900,24900,24900,0
|
|
20230831,185100,791059400,24900,24900,24900,24900,0
|
|
20230831,185000,791059400,24900,24900,24900,24900,0
|
|
20230831,184900,791059400,24900,24900,24900,24900,0
|
|
20230831,184800,791059400,24900,24900,24900,24900,0
|
|
20230831,184700,791059400,24900,24900,24900,24900,0
|
|
20230831,184600,791059400,24900,24900,24900,24900,0
|
|
20230831,184500,791059400,24900,24900,24900,24900,0
|
|
20230831,184400,791059400,24900,24900,24900,24900,0
|
|
20230831,184300,791059400,24900,24900,24900,24900,0
|
|
20230831,184200,791059400,24900,24900,24900,24900,0
|
|
20230831,184100,791059400,24900,24900,24900,24900,0
|
|
20230831,184000,791059400,24900,24900,24900,24900,0
|
|
20230831,183900,791059400,24900,24900,24900,24900,446
|
|
20230831,183800,791059400,24900,24900,24900,24900,0
|
|
20230831,183700,791059400,24900,24900,24900,24900,0
|
|
20230831,183600,791059400,24900,24900,24900,24900,0
|
|
20230831,183500,791059400,24900,24900,24900,24900,0
|
|
20230831,183400,791059400,24900,24900,24900,24900,0
|
|
20230831,183300,791059400,24900,24900,24900,24900,0
|
|
20230831,183200,791059400,24900,24900,24900,24900,0
|
|
20230831,183100,791059400,24900,24900,24900,24900,0
|
|
20230831,183000,791059400,24900,24900,24900,24900,0
|
|
20230831,182900,791059400,24900,24900,24900,24900,0
|
|
20230831,182800,791059400,24900,24900,24900,24900,0
|
|
20230831,182700,791059400,24900,24900,24900,24900,0
|
|
20230831,182600,791059400,24900,24900,24900,24900,0
|
|
20230831,182500,791059400,24900,24900,24900,24900,0
|
|
20230831,182400,791059400,24900,24900,24900,24900,0
|
|
20230831,182300,791059400,24900,24900,24900,24900,0
|
|
20230831,182200,791059400,24900,24900,24900,24900,0
|
|
20230831,182100,791059400,24900,24900,24900,24900,0
|
|
20230831,182000,791059400,24900,24900,24900,24900,0
|
|
20230831,181900,791059400,24900,24900,24900,24900,0
|
|
20230831,181800,791059400,24900,24900,24900,24900,0
|
|
20230831,181700,791059400,24900,24900,24900,24900,0
|
|
20230831,181600,791059400,24900,24900,24900,24900,0
|
|
20230831,181500,791059400,24900,24900,24900,24900,0
|
|
20230831,181400,791059400,24900,24900,24900,24900,0
|
|
20230831,181300,791059400,24900,24900,24900,24900,0
|
|
20230831,181200,791059400,24900,24900,24900,24900,0
|
|
20230831,181100,791059400,24900,24900,24900,24900,0
|
|
20230831,181000,791059400,24900,24900,24900,24900,0
|
|
20230831,180900,791059400,24900,24900,24900,24900,446
|
|
20230831,180800,791059400,24900,24900,24900,24900,0
|
|
20230831,180700,791059400,24900,24900,24900,24900,0
|
|
20230831,180600,791059400,24900,24900,24900,24900,0
|
|
20230831,180500,791059400,24900,24900,24900,24900,0
|
|
20230831,180400,791059400,24900,24900,24900,24900,0
|
|
20230831,180300,791059400,24900,24900,24900,24900,0
|
|
20230831,180200,791059400,24900,24900,24900,24900,0
|
|
20230831,180100,791059400,24900,24900,24900,24900,0
|
|
20230831,180000,791059400,24900,24900,24900,24900,0
|
|
20230831,175900,791059400,24900,24900,24900,24900,0
|
|
20230831,175800,791059400,24900,24900,24900,24900,0
|
|
20230831,175700,791059400,24900,24900,24900,24900,0
|
|
20230831,175600,791059400,24900,24900,24900,24900,0
|
|
20230831,175500,791059400,24900,24900,24900,24900,0
|
|
20230831,175400,791059400,24900,24900,24900,24900,0
|
|
20230831,175300,791059400,24900,24900,24900,24900,0
|
|
20230831,175200,791059400,24900,24900,24900,24900,0
|
|
20230831,175100,791059400,24900,24900,24900,24900,0
|
|
20230831,175000,791059400,24900,24900,24900,24900,0
|
|
20230831,174900,791059400,24900,24900,24900,24900,0
|
|
20230831,174800,791059400,24900,24900,24900,24900,0
|
|
20230831,174700,791059400,24900,24900,24900,24900,0
|
|
20230831,174600,791059400,24900,24900,24900,24900,0
|
|
20230831,174500,791059400,24900,24900,24900,24900,0
|
|
20230831,174400,791059400,24900,24900,24900,24900,0
|
|
20230831,174300,791059400,24900,24900,24900,24900,0
|
|
20230831,174200,791059400,24900,24900,24900,24900,0
|
|
20230831,174100,791059400,24900,24900,24900,24900,0
|
|
20230831,174000,791059400,24900,24900,24900,24900,0
|
|
20230831,173900,791059400,24900,24900,24900,24900,446
|
|
20230831,173800,791059400,24900,24900,24900,24900,0
|
|
20230831,173700,791059400,24900,24900,24900,24900,0
|
|
20230831,173600,791059400,24900,24900,24900,24900,0
|
|
20230831,173500,791059400,24900,24900,24900,24900,0
|
|
20230831,173400,791059400,24900,24900,24900,24900,0
|
|
20230831,173300,791059400,24900,24900,24900,24900,0
|
|
20230831,173200,791059400,24900,24900,24900,24900,0
|
|
20230831,173100,791059400,24900,24900,24900,24900,0
|
|
20230831,173000,791059400,24900,24900,24900,24900,0
|
|
20230831,172900,791059400,24900,24900,24900,24900,0
|
|
20230831,172800,791059400,24900,24900,24900,24900,0
|
|
20230831,172700,791059400,24900,24900,24900,24900,0
|
|
20230831,172600,791059400,24900,24900,24900,24900,0
|
|
20230831,172500,791059400,24900,24900,24900,24900,0
|
|
20230831,172400,791059400,24900,24900,24900,24900,0
|
|
20230831,172300,791059400,24900,24900,24900,24900,0
|
|
20230831,172200,791059400,24900,24900,24900,24900,0
|
|
20230831,172100,791059400,24900,24900,24900,24900,0
|
|
20230831,172000,791059400,24900,24900,24900,24900,0
|
|
20230831,171900,791059400,24900,24900,24900,24900,0
|
|
20230831,171800,791059400,24900,24900,24900,24900,0
|
|
20230831,171700,791059400,24900,24900,24900,24900,0
|
|
20230831,171600,791059400,24900,24900,24900,24900,0
|
|
20230831,171500,791059400,24900,24900,24900,24900,0
|
|
20230831,171400,791059400,24900,24900,24900,24900,0
|
|
20230831,171300,791059400,24900,24900,24900,24900,0
|
|
20230831,171200,791059400,24900,24900,24900,24900,0
|
|
20230831,171100,791059400,24900,24900,24900,24900,0
|
|
20230831,171000,791059400,24900,24900,24900,24900,0
|
|
20230831,170900,791059400,24900,24900,24900,24900,446
|
|
20230831,170800,791059400,24900,24900,24900,24900,0
|
|
20230831,170700,791059400,24900,24900,24900,24900,0
|
|
20230831,170600,791059400,24900,24900,24900,24900,0
|
|
20230831,170500,791059400,24900,24900,24900,24900,0
|
|
20230831,170400,791059400,24900,24900,24900,24900,0
|
|
20230831,170300,791059400,24900,24900,24900,24900,0
|
|
20230831,170200,791059400,24900,24900,24900,24900,0
|
|
20230831,170100,791059400,24900,24900,24900,24900,0
|
|
20230831,170000,791059400,24900,24900,24900,24900,0
|
|
20230831,165900,791059400,24900,24900,24900,24900,0
|
|
20230831,165800,791059400,24900,24900,24900,24900,0
|
|
20230831,165700,791059400,24900,24900,24900,24900,0
|
|
20230831,165600,791059400,24900,24900,24900,24900,0
|
|
20230831,165500,791059400,24900,24900,24900,24900,0
|
|
20230831,165400,791059400,24900,24900,24900,24900,0
|
|
20230831,165300,791059400,24900,24900,24900,24900,0
|
|
20230831,165200,791059400,24900,24900,24900,24900,0
|
|
20230831,165100,791059400,24900,24900,24900,24900,0
|
|
20230831,165000,791059400,24900,24900,24900,24900,0
|
|
20230831,164900,791059400,24900,24900,24900,24900,0
|
|
20230831,164800,791059400,24900,24900,24900,24900,0
|
|
20230831,164700,791059400,24900,24900,24900,24900,0
|
|
20230831,164600,791059400,24900,24900,24900,24900,0
|
|
20230831,164500,791059400,24900,24900,24900,24900,0
|
|
20230831,164400,791059400,24900,24900,24900,24900,0
|
|
20230831,164300,791059400,24900,24900,24900,24900,0
|
|
20230831,164200,791059400,24900,24900,24900,24900,0
|
|
20230831,164100,791059400,24900,24900,24900,24900,0
|
|
20230831,164000,791059400,24900,24900,24900,24900,0
|
|
20230831,163900,791059400,24900,24900,24900,24900,446
|
|
20230831,163800,791059400,24900,24900,24900,24900,0
|
|
20230831,163700,791059400,24900,24900,24900,24900,0
|
|
20230831,163600,791059400,24900,24900,24900,24900,0
|
|
20230831,163500,791059400,24900,24900,24900,24900,0
|
|
20230831,163400,791059400,24900,24900,24900,24900,0
|
|
20230831,163300,791059400,24900,24900,24900,24900,0
|
|
20230831,163200,791059400,24900,24900,24900,24900,0
|
|
20230831,163100,791059400,24900,24900,24900,24900,0
|
|
20230831,163000,791059400,24900,24900,24900,24900,0
|
|
20230831,162900,791059400,24900,24900,24900,24900,0
|
|
20230831,162800,791059400,24900,24900,24900,24900,0
|
|
20230831,162700,791059400,24900,24900,24900,24900,0
|
|
20230831,162600,791059400,24900,24900,24900,24900,0
|
|
20230831,162500,791059400,24900,24900,24900,24900,0
|
|
20230831,162400,791059400,24900,24900,24900,24900,0
|
|
20230831,162300,791059400,24900,24900,24900,24900,0
|
|
20230831,162200,791059400,24900,24900,24900,24900,0
|
|
20230831,162100,791059400,24900,24900,24900,24900,0
|
|
20230831,162000,791059400,24900,24900,24900,24900,0
|
|
20230831,161900,791059400,24900,24900,24900,24900,0
|
|
20230831,161800,791059400,24900,24900,24900,24900,0
|
|
20230831,161700,791059400,24900,24900,24900,24900,0
|
|
20230831,161600,791059400,24900,24900,24900,24900,0
|
|
20230831,161500,791059400,24900,24900,24900,24900,0
|
|
20230831,161400,791059400,24900,24900,24900,24900,0
|
|
20230831,161300,791059400,24900,24900,24900,24900,0
|
|
20230831,161200,791059400,24900,24900,24900,24900,0
|
|
20230831,161100,791059400,24900,24900,24900,24900,0
|
|
20230831,161000,791059400,24900,24900,24900,24900,0
|
|
20230831,160900,791059400,24900,24900,24900,24900,446
|
|
20230831,160800,791059400,24900,24900,24900,24900,0
|
|
20230831,160700,791059400,24900,24900,24900,24900,0
|
|
20230831,160600,791059400,24900,24900,24900,24900,0
|
|
20230831,160500,791059400,24900,24900,24900,24900,0
|
|
20230831,160400,791059400,24900,24900,24900,24900,0
|
|
20230831,160300,791059400,24900,24900,24900,24900,0
|
|
20230831,160200,791059400,24900,24900,24900,24900,0
|
|
20230831,160100,791059400,24900,24900,24900,24900,0
|
|
20230831,160000,791059400,24900,24900,24900,24900,0
|
|
20230831,155900,791059400,24900,24900,24900,24900,0
|
|
20230831,155800,791059400,24900,24900,24900,24900,0
|
|
20230831,155700,791059400,24900,24900,24900,24900,0
|
|
20230831,155600,791059400,24900,24900,24900,24900,0
|
|
20230831,155500,791059400,24900,24900,24900,24900,0
|
|
20230831,155400,791059400,24900,24900,24900,24900,0
|
|
20230831,155300,791059400,24900,24900,24900,24900,0
|
|
20230831,155200,791059400,24900,24900,24900,24900,0
|
|
20230831,155100,791059400,24900,24900,24900,24900,0
|
|
20230831,155000,791059400,24900,24900,24900,24900,0
|
|
20230831,154900,791059400,24900,24900,24900,24900,0
|
|
20230831,154800,791059400,24900,24900,24900,24900,0
|
|
20230831,154700,791059400,24900,24900,24900,24900,0
|
|
20230831,154600,791059400,24900,24900,24900,24900,0
|
|
20230831,154500,791059400,24900,24900,24900,24900,0
|
|
20230831,154400,791059400,24900,24900,24900,24900,0
|
|
20230831,154300,791059400,24900,24900,24900,24900,0
|
|
20230831,154200,791059400,24900,24900,24900,24900,0
|
|
20230831,154100,791059400,24900,24900,24900,24900,0
|
|
20230831,154000,791059400,24900,24900,24900,24900,0
|
|
20230831,153900,791059400,24900,24900,24900,24900,446
|
|
20230831,153800,791059400,24900,24900,24900,24900,0
|
|
20230831,153700,791059400,24900,24900,24900,24900,0
|
|
20230831,153600,791059400,24900,24900,24900,24900,0
|
|
20230831,153500,791059400,24900,24900,24900,24900,0
|
|
20230831,153400,791059400,24900,24900,24900,24900,0
|
|
20230831,153300,791059400,24900,24900,24900,24900,0
|
|
20230831,153200,791059400,24900,24900,24900,24900,0
|
|
20230831,153100,791059400,24900,24900,24900,24900,0
|
|
20230831,153000,791059400,24900,24900,24900,24900,446
|
|
20230831,152900,779954000,24950,24950,24950,24950,0
|
|
20230831,152800,779954000,24950,24950,24950,24950,0
|
|
20230831,152700,779954000,24950,24950,24950,24950,0
|
|
20230831,152600,779954000,24950,24950,24950,24950,0
|
|
20230831,152500,779954000,24950,24950,24950,24950,0
|
|
20230831,152400,779954000,24950,24950,24950,24950,0
|
|
20230831,152300,779954000,24950,24950,24950,24950,0
|
|
20230831,152200,779954000,24950,24950,24950,24950,0
|
|
20230831,152100,779954000,24950,24950,24950,24950,0
|
|
20230831,152000,779954000,24950,24950,24950,24950,0
|
|
20230831,151900,779954000,24950,24950,24950,24950,77
|
|
20230831,151800,778032850,24950,24950,24950,24900,37
|
|
20230831,151700,777109900,24900,24900,24900,24900,37
|
|
20230831,151600,776188600,24900,24850,24900,24850,12
|
|
20230831,151500,775890100,24900,24900,24900,24900,20
|
|
20230831,151400,775392100,24900,24900,24900,24900,1
|
|
20230831,151300,775367200,24950,24950,24950,24950,32
|
|
20230831,151200,774568800,24950,24950,24950,24950,181
|
|
20230831,151100,770052850,24950,24950,24950,24950,0
|
|
20230831,151000,770052850,24950,24850,24950,24850,19
|
|
20230831,150900,769579300,24850,24900,24900,24850,39
|
|
20230831,150800,768609900,24900,24900,24900,24900,50
|
|
20230831,150700,767364900,24850,24850,24850,24850,0
|
|
20230831,150600,767364900,24850,24850,24850,24850,0
|
|
20230831,150500,767364900,24850,24850,24850,24850,5
|
|
20230831,150400,767240650,24850,24850,24850,24850,1
|
|
20230831,150300,767215800,24900,24900,24950,24900,331
|
|
20230831,150200,758973750,24850,24850,24850,24850,0
|
|
20230831,150100,758973750,24850,24850,24850,24850,45
|
|
20230831,150000,757855500,24850,24850,24850,24850,1
|
|
20230831,145900,757830650,24850,24850,24850,24850,25
|
|
20230831,145800,757209400,24900,24900,24900,24900,5
|
|
20230831,145700,757084900,24900,24900,24900,24900,15
|
|
20230831,145600,756711400,24900,24900,24900,24900,124
|
|
20230831,145500,753623800,24950,24950,24950,24950,20
|
|
20230831,145400,753124800,24950,24950,24950,24950,1
|
|
20230831,145300,753099850,24900,24900,24900,24900,0
|
|
20230831,145200,753099850,24900,24900,24900,24900,1
|
|
20230831,145100,753074950,24900,24900,24900,24900,109
|
|
20230831,145000,750360850,24900,24900,24900,24900,525
|
|
20230831,144900,737288350,24900,24900,24900,24900,0
|
|
20230831,144800,737288350,24900,24900,24900,24900,0
|
|
20230831,144700,737288350,24900,24900,24900,24900,80
|
|
20230831,144600,735296350,24950,24950,24950,24950,4
|
|
20230831,144500,735196550,24900,24900,24900,24900,0
|
|
20230831,144400,735196550,24900,24900,24900,24900,19
|
|
20230831,144300,734723450,24900,24900,24900,24900,420
|
|
20230831,144200,724265450,24850,24850,24850,24850,0
|
|
20230831,144100,724265450,24850,24850,24850,24850,30
|
|
20230831,144000,723519950,24800,24800,24800,24800,0
|
|
20230831,143900,723519950,24800,24800,24800,24800,35
|
|
20230831,143800,722651950,24800,24800,24800,24800,9
|
|
20230831,143700,722428750,24800,24800,24800,24800,59
|
|
20230831,143600,720965550,24800,24800,24800,24800,6
|
|
20230831,143500,720816750,24800,24800,24800,24800,6
|
|
20230831,143400,720667950,24800,24800,24800,24800,10
|
|
20230831,143300,720419950,24800,24900,24900,24800,1264
|
|
20230831,143200,688947250,24800,24850,24850,24800,29
|
|
20230831,143100,688227550,24850,24850,24850,24850,52
|
|
20230831,143000,686935350,24850,24900,24900,24850,47
|
|
20230831,142900,685765850,24900,24900,24900,24900,0
|
|
20230831,142800,685765850,24900,24850,24900,24850,35
|
|
20230831,142700,684894600,24900,24900,24900,24900,0
|
|
20230831,142600,684894600,24900,24900,24900,24900,30
|
|
20230831,142500,684147600,24900,24900,24900,24900,31
|
|
20230831,142400,683375700,24900,24900,24900,24900,0
|
|
20230831,142300,683375700,24900,24900,24900,24900,123
|
|
20230831,142200,680313000,24900,24900,24900,24900,0
|
|
20230831,142100,680313000,24900,24900,24900,24900,30
|
|
20230831,142000,679566000,24850,24900,24900,24850,51
|
|
20230831,141900,678297100,24900,24900,24900,24900,0
|
|
20230831,141800,678297100,24900,24850,24900,24850,48
|
|
20230831,141700,677102800,24900,24850,24900,24850,8
|
|
20230831,141600,676903650,24900,24900,24900,24900,31
|
|
20230831,141500,676131750,24900,24850,24900,24850,117
|
|
20230831,141400,673221950,24850,24850,24850,24850,5
|
|
20230831,141300,673097700,24900,24900,24900,24850,170
|
|
20230831,141200,668867200,24900,24900,24900,24900,0
|
|
20230831,141100,668867200,24900,24900,24900,24900,31
|
|
20230831,141000,668095300,24900,24900,24900,24900,30
|
|
20230831,140900,667348300,24900,24900,24900,24900,63
|
|
20230831,140800,665779600,24900,24900,24900,24900,53
|
|
20230831,140700,664459900,24900,24900,24900,24900,0
|
|
20230831,140600,664459900,24900,24850,24900,24850,89
|
|
20230831,140500,662246700,24900,24900,24900,24900,30
|
|
20230831,140400,661499700,24850,24850,24850,24850,0
|
|
20230831,140300,661499700,24850,24800,24850,24800,34
|
|
20230831,140200,660654850,24900,24900,24900,24900,0
|
|
20230831,140100,660654850,24900,24900,24900,24900,31
|
|
20230831,140000,659882950,24900,24900,24900,24900,30
|
|
20230831,135900,659135950,24800,24800,24800,24800,5
|
|
20230831,135800,659011950,24900,24900,24900,24900,50
|
|
20230831,135700,657766950,24900,24900,24900,24900,0
|
|
20230831,135600,657766950,24900,24800,24900,24800,278
|
|
20230831,135500,650846850,24800,24900,24900,24800,378
|
|
20230831,135400,641435250,24800,24800,24800,24800,204
|
|
20230831,135300,636376050,24800,24900,24900,24800,131
|
|
20230831,135200,633124150,24900,24900,24900,24900,0
|
|
20230831,135100,633124150,24900,24800,24900,24800,35
|
|
20230831,135000,632253150,24900,24900,24900,24900,131
|
|
20230831,134900,628991250,24800,24800,24800,24800,1
|
|
20230831,134800,628966450,24900,24900,24900,24900,64
|
|
20230831,134700,627372850,24800,24800,24800,24800,15
|
|
20230831,134600,627000850,24900,24900,24900,24900,31
|
|
20230831,134500,626228950,24900,24800,24900,24800,32
|
|
20230831,134400,625432250,24900,24900,24900,24900,2
|
|
20230831,134300,625382450,24900,24800,24900,24800,34
|
|
20230831,134200,624536250,24850,24850,24850,24850,526
|
|
20230831,134100,611465150,24900,24850,24900,24850,241
|
|
20230831,134000,605474750,24900,24900,24900,24900,163
|
|
20230831,133900,601416050,24900,24900,24900,24900,5
|
|
20230831,133800,601291550,24900,24900,24900,24900,31
|
|
20230831,133700,600519650,24900,24900,24900,24900,0
|
|
20230831,133600,600519650,24900,24900,24900,24900,31
|
|
20230831,133500,599747750,24900,24900,24900,24900,30
|
|
20230831,133400,599000750,24900,24900,24900,24900,10
|
|
20230831,133300,598751750,24900,24900,24900,24900,32
|
|
20230831,133200,597954950,24900,24900,24900,24900,34
|
|
20230831,133100,597108350,24850,24850,24850,24850,0
|
|
20230831,133000,597108350,24850,24900,24900,24850,51
|
|
20230831,132900,595839300,24900,24900,24900,24900,201
|
|
20230831,132800,590834400,24900,24850,24900,24850,83
|
|
20230831,132700,588770250,24850,24900,24900,24850,114
|
|
20230831,132600,585932150,24850,24850,24850,24850,1
|
|
20230831,132500,585907300,24900,24900,24900,24850,38
|
|
20230831,132400,584961350,24900,24900,24900,24900,0
|
|
20230831,132300,584961350,24900,24900,24900,24900,30
|
|
20230831,132200,584214350,24900,24900,24900,24900,81
|
|
20230831,132100,582197450,24850,24850,24850,24850,171
|
|
20230831,132000,577948100,24900,24900,24900,24900,31
|
|
20230831,131900,577176200,24900,24900,24900,24900,0
|
|
20230831,131800,577176200,24900,24800,24900,24800,152
|
|
20230831,131700,573391500,24800,24900,24900,24800,36
|
|
20230831,131600,572495600,24800,24800,24800,24800,27
|
|
20230831,131500,571826000,24900,24900,24900,24900,30
|
|
20230831,131400,571079000,24900,24900,24900,24900,13
|
|
20230831,131300,570755300,24900,24900,24900,24900,31
|
|
20230831,131200,569983400,24800,24900,24900,24800,145
|
|
20230831,131100,566384300,24800,24800,24800,24800,5
|
|
20230831,131000,566260300,24900,24900,24900,24900,30
|
|
20230831,130900,565513300,24900,24900,24900,24900,0
|
|
20230831,130800,565513300,24900,24800,24900,24800,36
|
|
20230831,130700,564617400,24900,24900,24900,24900,31
|
|
20230831,130600,563845500,24900,24900,24900,24900,70
|
|
20230831,130500,562102500,24800,24900,24900,24800,45
|
|
20230831,130400,560983500,24800,24800,24800,24800,30
|
|
20230831,130300,560239500,24900,24800,24900,24800,41
|
|
20230831,130200,559219600,24800,24800,24900,24800,92
|
|
20230831,130100,556935000,24800,24800,24800,24800,0
|
|
20230831,130000,556935000,24800,24900,24900,24800,52
|
|
20230831,125900,555642300,24900,24900,24900,24900,21
|
|
20230831,125800,555119400,24800,24800,24900,24800,82
|
|
20230831,125700,553082700,24850,24900,24950,24850,156
|
|
20230831,125600,549199550,24900,24900,24900,24900,0
|
|
20230831,125500,549199550,24900,24900,24900,24900,31
|
|
20230831,125400,548427650,24800,24900,24950,24800,49
|
|
20230831,125300,547209100,24850,24850,24850,24850,1
|
|
20230831,125200,547184250,24900,24900,24900,24800,39
|
|
20230831,125100,546213250,24950,24950,24950,24950,0
|
|
20230831,125000,546213250,24950,24950,24950,24950,31
|
|
20230831,124900,545439800,24900,24900,24900,24900,503
|
|
20230831,124800,532915100,24900,24900,24900,24900,30
|
|
20230831,124700,532168100,24900,24900,24900,24900,94
|
|
20230831,124600,529827500,24900,24900,24900,24900,0
|
|
20230831,124500,529827500,24900,24900,24900,24900,30
|
|
20230831,124400,529080500,24900,24900,24900,24900,0
|
|
20230831,124300,529080500,24900,24900,24900,24900,55
|
|
20230831,124200,527711000,24900,24900,24900,24900,31
|
|
20230831,124100,526939100,24900,24900,24900,24900,0
|
|
20230831,124000,526939100,24900,24900,24900,24900,35
|
|
20230831,123900,526067600,24900,24900,24900,24900,31
|
|
20230831,123800,525295700,24900,24900,24900,24900,0
|
|
20230831,123700,525295700,24900,24900,24900,24900,30
|
|
20230831,123600,524548700,24900,24850,24900,24850,23
|
|
20230831,123500,523976300,24850,24850,24900,24850,391
|
|
20230831,123400,514258400,24900,24900,24900,24900,31
|
|
20230831,123300,513486500,24900,24900,24900,24900,0
|
|
20230831,123200,513486500,24900,24900,24900,24900,31
|
|
20230831,123100,512714600,24900,24900,24900,24900,0
|
|
20230831,123000,512714600,24900,24900,24900,24900,51
|
|
20230831,122900,511444700,24900,24900,24900,24900,30
|
|
20230831,122800,510697700,24850,24850,24850,24850,0
|
|
20230831,122700,510697700,24850,24900,24900,24850,33
|
|
20230831,122600,509876050,24900,24900,24900,24900,61
|
|
20230831,122500,508357150,24900,24850,24900,24850,138
|
|
20230831,122400,504926250,24950,24950,24950,24950,30
|
|
20230831,122300,504177750,24950,24950,24950,24950,2
|
|
20230831,122200,504127850,24850,24950,24950,24850,56
|
|
20230831,122100,502733150,24900,24900,24900,24900,0
|
|
20230831,122000,502733150,24900,24950,24950,24900,37
|
|
20230831,121900,501810350,24900,24900,24900,24900,31
|
|
20230831,121800,501038450,24900,24900,24900,24900,5
|
|
20230831,121700,500913950,24950,24950,24950,24950,40
|
|
20230831,121600,499915950,24950,24950,24950,24950,400
|
|
20230831,121500,489935950,24950,24950,24950,24950,30
|
|
20230831,121400,489187450,24950,24950,24950,24950,131
|
|
20230831,121300,485919000,24950,24950,24950,24900,341
|
|
20230831,121200,477412450,24950,24900,24950,24900,38
|
|
20230831,121100,476464700,24950,24950,24950,24950,0
|
|
20230831,121000,476464700,24950,24950,24950,24950,30
|
|
20230831,120900,475716200,24850,24900,24950,24850,74
|
|
20230831,120800,473872150,24900,24900,24900,24900,0
|
|
20230831,120700,473872150,24900,24900,24900,24900,31
|
|
20230831,120600,473100250,24950,24950,24950,24950,0
|
|
20230831,120500,473100250,24950,24950,24950,24950,43
|
|
20230831,120400,472027400,24950,24950,24950,24950,31
|
|
20230831,120300,471253950,24850,24850,24850,24850,201
|
|
20230831,120200,466259100,24950,24900,24950,24900,235
|
|
20230831,120100,460405850,24900,24900,24900,24900,29
|
|
20230831,120000,459683750,24900,24850,24900,24800,502
|
|
20230831,115900,447205850,24800,24800,24850,24800,36
|
|
20230831,115800,446311550,24850,24850,24850,24850,1
|
|
20230831,115700,446286700,24850,24850,24850,24850,46
|
|
20230831,115600,445143600,24850,24850,24850,24850,102
|
|
20230831,115500,442608900,24850,24850,24850,24850,270
|
|
20230831,115400,435899400,24850,24850,24850,24850,30
|
|
20230831,115300,435153900,24850,24850,24850,24850,0
|
|
20230831,115200,435153900,24850,24850,24850,24850,106
|
|
20230831,115100,432519800,24850,24850,24850,24850,6
|
|
20230831,115000,432370700,24850,24850,24850,24850,62
|
|
20230831,114900,430830000,24850,24700,24850,24700,32
|
|
20230831,114800,430034950,24850,24800,24850,24800,6
|
|
20230831,114700,429886000,24850,24800,24850,24650,182
|
|
20230831,114600,425385250,24850,24850,24850,24850,44
|
|
20230831,114500,424291850,24850,24850,24850,24850,8
|
|
20230831,114400,424093050,24850,24850,24850,24850,41
|
|
20230831,114300,423074200,24850,24850,24850,24850,4
|
|
20230831,114200,422974800,24850,24850,24850,24850,38
|
|
20230831,114100,422030500,24850,24850,24850,24850,35
|
|
20230831,114000,421160750,24800,24800,24800,24800,0
|
|
20230831,113900,421160750,24800,24800,24850,24800,34
|
|
20230831,113800,420317400,24800,24800,24800,24800,19
|
|
20230831,113700,419846200,24800,24800,24800,24800,53
|
|
20230831,113600,418531800,24800,24850,24850,24800,91
|
|
20230831,113500,416272450,24850,24850,24850,24850,0
|
|
20230831,113400,416272450,24850,24850,24850,24850,30
|
|
20230831,113300,415526950,24850,24850,24850,24850,0
|
|
20230831,113200,415526950,24850,24850,24850,24850,36
|
|
20230831,113100,414632350,24850,24850,24850,24850,31
|
|
20230831,113000,413862000,24850,24850,24850,24850,50
|
|
20230831,112900,412619500,24850,24800,24850,24650,121
|
|
20230831,112800,409626150,24850,24850,24850,24850,0
|
|
20230831,112700,409626150,24850,24850,24850,24850,31
|
|
20230831,112600,408855800,24850,24850,24850,24850,30
|
|
20230831,112500,408110300,24850,24850,24850,24850,10
|
|
20230831,112400,407861800,24850,24800,24850,24800,36
|
|
20230831,112300,406968850,24800,24800,24800,24800,50
|
|
20230831,112200,405728850,24800,24800,24800,24800,36
|
|
20230831,112100,404836050,24800,24750,24800,24750,160
|
|
20230831,112000,400875600,24750,24750,24750,24750,9
|
|
20230831,111900,400652850,24750,24700,24800,24700,143
|
|
20230831,111800,397117200,24800,24800,24800,24800,0
|
|
20230831,111700,397117200,24800,24800,24800,24800,31
|
|
20230831,111600,396348400,24800,24800,24800,24800,30
|
|
20230831,111500,395604400,24700,24700,24700,24700,58
|
|
20230831,111400,394171800,24800,24800,24800,24800,31
|
|
20230831,111300,393403000,24800,24800,24800,24800,5
|
|
20230831,111200,393279000,24800,24800,24800,24800,56
|
|
20230831,111100,391890200,24800,24800,24800,24800,31
|
|
20230831,111000,391121400,24750,24750,24750,24750,0
|
|
20230831,110900,391121400,24750,24800,24800,24750,42
|
|
20230831,110800,390080350,24800,24800,24800,24800,0
|
|
20230831,110700,390080350,24800,24800,24800,24800,30
|
|
20230831,110600,389336350,24800,24800,24800,24800,32
|
|
20230831,110500,388542750,24800,24800,24800,24800,0
|
|
20230831,110400,388542750,24800,24700,24800,24650,279
|
|
20230831,110300,381657800,24800,24800,24800,24800,80
|
|
20230831,110200,379673800,24800,24800,24800,24800,31
|
|
20230831,110100,378905000,24800,24800,24800,24800,41
|
|
20230831,110000,377888200,24800,24800,24800,24800,0
|
|
20230831,105900,377888200,24800,24800,24800,24800,34
|
|
20230831,105800,377045000,24800,24800,24800,24800,54
|
|
20230831,105700,375705800,24800,24800,24800,24800,36
|
|
20230831,105600,374813000,24650,24800,24800,24650,38
|
|
20230831,105500,373871800,24650,24650,24650,24650,42
|
|
20230831,105400,372836500,24800,24800,24800,24800,31
|
|
20230831,105300,372067700,24850,24850,24850,24850,0
|
|
20230831,105200,372067700,24850,24850,24850,24850,31
|
|
20230831,105100,371297350,24850,24850,24850,24850,30
|
|
20230831,105000,370551850,24800,24800,24800,24800,2
|
|
20230831,104900,370502250,24850,24850,24850,24850,31
|
|
20230831,104800,369731900,24600,24850,24850,24600,31
|
|
20230831,104700,368961800,24850,24650,24850,24600,830
|
|
20230831,104600,348463650,24800,24800,24800,24800,38
|
|
20230831,104500,347521250,24800,24800,24800,24800,55
|
|
20230831,104400,346157250,24800,24800,24800,24800,31
|
|
20230831,104300,345388450,24800,24800,24800,24800,30
|
|
20230831,104200,344644450,24650,24650,24650,24650,10
|
|
20230831,104100,344397950,24800,24800,24800,24800,31
|
|
20230831,104000,343629150,24800,24800,24800,24800,14
|
|
20230831,103900,343281950,24800,24800,24800,24800,30
|
|
20230831,103800,342537950,24800,24800,24800,24800,31
|
|
20230831,103700,341769150,24850,24800,24850,24600,1497
|
|
20230831,103600,304847100,24800,24700,24800,24650,133
|
|
20230831,103500,301558550,24650,24700,24700,24650,3
|
|
20230831,103400,301484500,24700,24700,24700,24700,30
|
|
20230831,103300,300743500,24700,24650,24700,24650,32
|
|
20230831,103200,299953150,24700,24700,24700,24700,0
|
|
20230831,103100,299953150,24700,24700,24700,24700,30
|
|
20230831,103000,299212150,24700,24700,24700,24700,0
|
|
20230831,102900,299212150,24700,24650,24700,24600,490
|
|
20230831,102800,287148500,24700,24700,24700,24700,31
|
|
20230831,102700,286382800,24650,24650,24650,24650,20
|
|
20230831,102600,285889800,24700,24700,24700,24700,30
|
|
20230831,102500,285148800,24750,24750,24750,24750,7
|
|
20230831,102400,284975550,24750,24650,24750,24650,58
|
|
20230831,102300,283542650,24650,24750,24750,24650,54
|
|
20230831,102200,282208150,24750,24750,24750,24750,16
|
|
20230831,102100,281812150,24750,24750,24750,24750,31
|
|
20230831,102000,281044900,24750,24750,24750,24750,0
|
|
20230831,101900,281044900,24750,24700,24750,24700,228
|
|
20230831,101800,275411500,24700,24700,24700,24700,30
|
|
20230831,101700,274670500,24650,24650,24650,24650,32
|
|
20230831,101600,273881700,24700,24700,24700,24700,44
|
|
20230831,101500,272794900,24700,24700,24700,24700,41
|
|
20230831,101400,271782200,24700,24650,24700,24650,134
|
|
20230831,101300,268477550,24700,24700,24700,24700,46
|
|
20230831,101200,267341350,24700,24650,24700,24650,315
|
|
20230831,101100,259573150,24650,24700,24700,24650,53
|
|
20230831,101000,258265150,24650,24650,24650,24650,210
|
|
20230831,100900,253088650,24700,24700,24750,24700,137
|
|
20230831,100800,249704700,24750,24700,24750,24700,112
|
|
20230831,100700,246936700,24750,24700,24750,24700,36
|
|
20230831,100600,246046450,24700,24800,24800,24700,36
|
|
20230831,100500,245154150,24750,24750,24800,24750,400
|
|
20230831,100400,235253000,24800,24750,24800,24750,35
|
|
20230831,100300,234385250,24850,24850,24850,24850,31
|
|
20230831,100200,233614900,24750,24800,24850,24750,7
|
|
20230831,100100,233441300,24850,24850,24850,24750,59
|
|
20230831,100000,231975700,24850,24850,24850,24850,8
|
|
20230831,095900,231776900,24850,24750,24850,24750,37
|
|
20230831,095800,230857950,24850,24850,24850,24850,52
|
|
20230831,095700,229565750,24800,24850,24850,24800,33
|
|
20230831,095600,228746950,24850,24800,24850,24800,37
|
|
20230831,095500,227827850,24800,24850,24850,24800,66
|
|
20230831,095400,226188050,24850,24850,24850,24850,35
|
|
20230831,095300,225318300,24850,24800,24850,24800,53
|
|
20230831,095200,224001600,24800,24800,24800,24800,45
|
|
20230831,095100,222885600,24850,24850,24850,24850,44
|
|
20230831,095000,221792200,24850,24800,24850,24800,571
|
|
20230831,094900,207628000,24800,24800,24800,24700,441
|
|
20230831,094800,196691400,24800,24800,24800,24800,30
|
|
20230831,094700,195947400,24700,24700,24800,24700,187
|
|
20230831,094600,191327900,24800,24800,24800,24800,77
|
|
20230831,094500,189418300,24800,24700,24800,24700,163
|
|
20230831,094400,185388400,24700,24700,24700,24700,0
|
|
20230831,094300,185388400,24700,24850,24850,24700,131
|
|
20230831,094200,182148050,24700,24700,24700,24700,5
|
|
20230831,094100,182024550,24850,24800,24850,24750,78
|
|
20230831,094000,180089850,24750,24850,24850,24700,106
|
|
20230831,093900,177459600,24750,24750,24850,24750,31
|
|
20230831,093800,176689450,24800,24850,24850,24800,33
|
|
20230831,093700,175869450,24850,24850,24850,24850,6
|
|
20230831,093600,175720350,24850,24850,24850,24700,275
|
|
20230831,093500,168900100,24850,24700,24850,24700,921
|
|
20230831,093400,146077300,24700,24700,24700,24650,121
|
|
20230831,093300,143088700,24700,24700,24700,24700,31
|
|
20230831,093200,142323000,24700,24700,24700,24600,15
|
|
20230831,093100,141953000,24700,24650,24700,24600,522
|
|
20230831,093000,129083550,24700,24700,24700,24700,42
|
|
20230831,092900,128046150,24600,24700,24700,24600,51
|
|
20230831,092800,126786550,24700,24700,24700,24700,31
|
|
20230831,092700,126020850,24600,24600,24600,24600,7
|
|
20230831,092600,125848650,24700,24750,24750,24700,45
|
|
20230831,092500,124735650,24750,24700,24750,24600,490
|
|
20230831,092400,112654100,24700,24700,24700,24700,25
|
|
20230831,092300,112036600,24700,24700,24700,24700,42
|
|
20230831,092200,110999200,24650,24700,24700,24650,4
|
|
20230831,092100,110900500,24700,24700,24700,24700,44
|
|
20230831,092000,109813700,24700,24700,24700,24700,32
|
|
20230831,091900,109023300,24600,24600,24600,24600,115
|
|
20230831,091800,106194300,24600,24700,24700,24600,42
|
|
20230831,091700,105158100,24700,24700,24700,24700,1
|
|
20230831,091600,105133400,24700,24600,24700,24600,74
|
|
20230831,091500,103305900,24700,24700,24700,24700,85
|
|
20230831,091400,101206400,24600,24700,24700,24600,6
|
|
20230831,091300,101058700,24700,24600,24700,24600,36
|
|
20230831,091200,100170000,24700,24700,24700,24600,37
|
|
20230831,091100,99257200,24700,24700,24700,24600,198
|
|
20230831,091000,94367100,24700,24600,24700,24600,74
|
|
20230831,090900,92539800,24600,24600,24600,24600,0
|
|
20230831,090800,92539800,24600,24650,24700,24600,154
|
|
20230831,090700,88739100,24600,24600,24600,24600,86
|
|
20230831,090600,86623500,24550,24600,24600,24500,538
|
|
20230831,090500,73410700,24650,24650,24650,24600,459
|
|
20230831,090400,62103500,24650,24650,24650,24650,125
|
|
20230831,090300,59022250,24650,24650,24650,24500,486
|
|
20230831,090200,47079000,24650,24800,24850,24650,768
|
|
20230831,090100,28043100,24850,24600,24900,24600,65
|
|
20230831,090000,26436000,24500,24800,24900,24500,1072
|