641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193800,356223250,23700,23700,23700,23700,145
|
|
20230824,193700,356223250,23700,23700,23700,23700,0
|
|
20230824,193600,356223250,23700,23700,23700,23700,0
|
|
20230824,193500,356223250,23700,23700,23700,23700,0
|
|
20230824,193400,356223250,23700,23700,23700,23700,0
|
|
20230824,193300,356223250,23700,23700,23700,23700,0
|
|
20230824,193200,356223250,23700,23700,23700,23700,0
|
|
20230824,193100,356223250,23700,23700,23700,23700,0
|
|
20230824,193000,356223250,23700,23700,23700,23700,0
|
|
20230824,192900,356223250,23700,23700,23700,23700,0
|
|
20230824,192800,356223250,23700,23700,23700,23700,0
|
|
20230824,192700,356223250,23700,23700,23700,23700,0
|
|
20230824,192600,356223250,23700,23700,23700,23700,0
|
|
20230824,192500,356223250,23700,23700,23700,23700,0
|
|
20230824,192400,356223250,23700,23700,23700,23700,0
|
|
20230824,192300,356223250,23700,23700,23700,23700,0
|
|
20230824,192200,356223250,23700,23700,23700,23700,0
|
|
20230824,192100,356223250,23700,23700,23700,23700,0
|
|
20230824,192000,356223250,23700,23700,23700,23700,0
|
|
20230824,191900,356223250,23700,23700,23700,23700,0
|
|
20230824,191800,356223250,23700,23700,23700,23700,0
|
|
20230824,191700,356223250,23700,23700,23700,23700,0
|
|
20230824,191600,356223250,23700,23700,23700,23700,0
|
|
20230824,191500,356223250,23700,23700,23700,23700,0
|
|
20230824,191400,356223250,23700,23700,23700,23700,0
|
|
20230824,191300,356223250,23700,23700,23700,23700,0
|
|
20230824,191200,356223250,23700,23700,23700,23700,0
|
|
20230824,191100,356223250,23700,23700,23700,23700,0
|
|
20230824,191000,356223250,23700,23700,23700,23700,0
|
|
20230824,190900,356223250,23700,23700,23700,23700,0
|
|
20230824,190800,356223250,23700,23700,23700,23700,145
|
|
20230824,190700,356223250,23700,23700,23700,23700,0
|
|
20230824,190600,356223250,23700,23700,23700,23700,0
|
|
20230824,190500,356223250,23700,23700,23700,23700,0
|
|
20230824,190400,356223250,23700,23700,23700,23700,0
|
|
20230824,190300,356223250,23700,23700,23700,23700,0
|
|
20230824,190200,356223250,23700,23700,23700,23700,0
|
|
20230824,190100,356223250,23700,23700,23700,23700,0
|
|
20230824,190000,356223250,23700,23700,23700,23700,0
|
|
20230824,185900,356223250,23700,23700,23700,23700,0
|
|
20230824,185800,356223250,23700,23700,23700,23700,0
|
|
20230824,185700,356223250,23700,23700,23700,23700,0
|
|
20230824,185600,356223250,23700,23700,23700,23700,0
|
|
20230824,185500,356223250,23700,23700,23700,23700,0
|
|
20230824,185400,356223250,23700,23700,23700,23700,0
|
|
20230824,185300,356223250,23700,23700,23700,23700,0
|
|
20230824,185200,356223250,23700,23700,23700,23700,0
|
|
20230824,185100,356223250,23700,23700,23700,23700,0
|
|
20230824,185000,356223250,23700,23700,23700,23700,0
|
|
20230824,184900,356223250,23700,23700,23700,23700,0
|
|
20230824,184800,356223250,23700,23700,23700,23700,0
|
|
20230824,184700,356223250,23700,23700,23700,23700,0
|
|
20230824,184600,356223250,23700,23700,23700,23700,0
|
|
20230824,184500,356223250,23700,23700,23700,23700,0
|
|
20230824,184400,356223250,23700,23700,23700,23700,0
|
|
20230824,184300,356223250,23700,23700,23700,23700,0
|
|
20230824,184200,356223250,23700,23700,23700,23700,0
|
|
20230824,184100,356223250,23700,23700,23700,23700,0
|
|
20230824,184000,356223250,23700,23700,23700,23700,0
|
|
20230824,183900,356223250,23700,23700,23700,23700,0
|
|
20230824,183800,356223250,23700,23700,23700,23700,145
|
|
20230824,183700,356223250,23700,23700,23700,23700,0
|
|
20230824,183600,356223250,23700,23700,23700,23700,0
|
|
20230824,183500,356223250,23700,23700,23700,23700,0
|
|
20230824,183400,356223250,23700,23700,23700,23700,0
|
|
20230824,183300,356223250,23700,23700,23700,23700,0
|
|
20230824,183200,356223250,23700,23700,23700,23700,0
|
|
20230824,183100,356223250,23700,23700,23700,23700,0
|
|
20230824,183000,356223250,23700,23700,23700,23700,0
|
|
20230824,182900,356223250,23700,23700,23700,23700,0
|
|
20230824,182800,356223250,23700,23700,23700,23700,0
|
|
20230824,182700,356223250,23700,23700,23700,23700,0
|
|
20230824,182600,356223250,23700,23700,23700,23700,0
|
|
20230824,182500,356223250,23700,23700,23700,23700,0
|
|
20230824,182400,356223250,23700,23700,23700,23700,0
|
|
20230824,182300,356223250,23700,23700,23700,23700,0
|
|
20230824,182200,356223250,23700,23700,23700,23700,0
|
|
20230824,182100,356223250,23700,23700,23700,23700,0
|
|
20230824,182000,356223250,23700,23700,23700,23700,0
|
|
20230824,181900,356223250,23700,23700,23700,23700,0
|
|
20230824,181800,356223250,23700,23700,23700,23700,0
|
|
20230824,181700,356223250,23700,23700,23700,23700,0
|
|
20230824,181600,356223250,23700,23700,23700,23700,0
|
|
20230824,181500,356223250,23700,23700,23700,23700,0
|
|
20230824,181400,356223250,23700,23700,23700,23700,0
|
|
20230824,181300,356223250,23700,23700,23700,23700,0
|
|
20230824,181200,356223250,23700,23700,23700,23700,0
|
|
20230824,181100,356223250,23700,23700,23700,23700,0
|
|
20230824,181000,356223250,23700,23700,23700,23700,0
|
|
20230824,180900,356223250,23700,23700,23700,23700,0
|
|
20230824,180800,356223250,23700,23700,23700,23700,145
|
|
20230824,180700,356223250,23700,23700,23700,23700,0
|
|
20230824,180600,356223250,23700,23700,23700,23700,0
|
|
20230824,180500,356223250,23700,23700,23700,23700,0
|
|
20230824,180400,356223250,23700,23700,23700,23700,0
|
|
20230824,180300,356223250,23700,23700,23700,23700,0
|
|
20230824,180200,356223250,23700,23700,23700,23700,0
|
|
20230824,180100,356223250,23700,23700,23700,23700,0
|
|
20230824,180000,356223250,23700,23700,23700,23700,0
|
|
20230824,175900,356223250,23700,23700,23700,23700,0
|
|
20230824,175800,356223250,23700,23700,23700,23700,0
|
|
20230824,175700,356223250,23700,23700,23700,23700,0
|
|
20230824,175600,356223250,23700,23700,23700,23700,0
|
|
20230824,175500,356223250,23700,23700,23700,23700,0
|
|
20230824,175400,356223250,23700,23700,23700,23700,0
|
|
20230824,175300,356223250,23700,23700,23700,23700,0
|
|
20230824,175200,356223250,23700,23700,23700,23700,0
|
|
20230824,175100,356223250,23700,23700,23700,23700,0
|
|
20230824,175000,356223250,23700,23700,23700,23700,0
|
|
20230824,174900,356223250,23700,23700,23700,23700,0
|
|
20230824,174800,356223250,23700,23700,23700,23700,0
|
|
20230824,174700,356223250,23700,23700,23700,23700,0
|
|
20230824,174600,356223250,23700,23700,23700,23700,0
|
|
20230824,174500,356223250,23700,23700,23700,23700,0
|
|
20230824,174400,356223250,23700,23700,23700,23700,0
|
|
20230824,174300,356223250,23700,23700,23700,23700,0
|
|
20230824,174200,356223250,23700,23700,23700,23700,0
|
|
20230824,174100,356223250,23700,23700,23700,23700,0
|
|
20230824,174000,356223250,23700,23700,23700,23700,0
|
|
20230824,173900,356223250,23700,23700,23700,23700,0
|
|
20230824,173800,356223250,23700,23700,23700,23700,145
|
|
20230824,173700,356223250,23700,23700,23700,23700,0
|
|
20230824,173600,356223250,23700,23700,23700,23700,0
|
|
20230824,173500,356223250,23700,23700,23700,23700,0
|
|
20230824,173400,356223250,23700,23700,23700,23700,0
|
|
20230824,173300,356223250,23700,23700,23700,23700,0
|
|
20230824,173200,356223250,23700,23700,23700,23700,0
|
|
20230824,173100,356223250,23700,23700,23700,23700,0
|
|
20230824,173000,356223250,23700,23700,23700,23700,0
|
|
20230824,172900,356223250,23700,23700,23700,23700,0
|
|
20230824,172800,356223250,23700,23700,23700,23700,0
|
|
20230824,172700,356223250,23700,23700,23700,23700,0
|
|
20230824,172600,356223250,23700,23700,23700,23700,0
|
|
20230824,172500,356223250,23700,23700,23700,23700,0
|
|
20230824,172400,356223250,23700,23700,23700,23700,0
|
|
20230824,172300,356223250,23700,23700,23700,23700,0
|
|
20230824,172200,356223250,23700,23700,23700,23700,0
|
|
20230824,172100,356223250,23700,23700,23700,23700,0
|
|
20230824,172000,356223250,23700,23700,23700,23700,0
|
|
20230824,171900,356223250,23700,23700,23700,23700,0
|
|
20230824,171800,356223250,23700,23700,23700,23700,0
|
|
20230824,171700,356223250,23700,23700,23700,23700,0
|
|
20230824,171600,356223250,23700,23700,23700,23700,0
|
|
20230824,171500,356223250,23700,23700,23700,23700,0
|
|
20230824,171400,356223250,23700,23700,23700,23700,0
|
|
20230824,171300,356223250,23700,23700,23700,23700,0
|
|
20230824,171200,356223250,23700,23700,23700,23700,0
|
|
20230824,171100,356223250,23700,23700,23700,23700,0
|
|
20230824,171000,356223250,23700,23700,23700,23700,0
|
|
20230824,170900,356223250,23700,23700,23700,23700,0
|
|
20230824,170800,356223250,23700,23700,23700,23700,145
|
|
20230824,170700,356223250,23700,23700,23700,23700,0
|
|
20230824,170600,356223250,23700,23700,23700,23700,0
|
|
20230824,170500,356223250,23700,23700,23700,23700,0
|
|
20230824,170400,356223250,23700,23700,23700,23700,0
|
|
20230824,170300,356223250,23700,23700,23700,23700,0
|
|
20230824,170200,356223250,23700,23700,23700,23700,0
|
|
20230824,170100,356223250,23700,23700,23700,23700,0
|
|
20230824,170000,356223250,23700,23700,23700,23700,0
|
|
20230824,165900,356223250,23700,23700,23700,23700,0
|
|
20230824,165800,356223250,23700,23700,23700,23700,0
|
|
20230824,165700,356223250,23700,23700,23700,23700,0
|
|
20230824,165600,356223250,23700,23700,23700,23700,0
|
|
20230824,165500,356223250,23700,23700,23700,23700,0
|
|
20230824,165400,356223250,23700,23700,23700,23700,0
|
|
20230824,165300,356223250,23700,23700,23700,23700,0
|
|
20230824,165200,356223250,23700,23700,23700,23700,0
|
|
20230824,165100,356223250,23700,23700,23700,23700,0
|
|
20230824,165000,356223250,23700,23700,23700,23700,0
|
|
20230824,164900,356223250,23700,23700,23700,23700,0
|
|
20230824,164800,356223250,23700,23700,23700,23700,0
|
|
20230824,164700,356223250,23700,23700,23700,23700,0
|
|
20230824,164600,356223250,23700,23700,23700,23700,0
|
|
20230824,164500,356223250,23700,23700,23700,23700,0
|
|
20230824,164400,356223250,23700,23700,23700,23700,0
|
|
20230824,164300,356223250,23700,23700,23700,23700,0
|
|
20230824,164200,356223250,23700,23700,23700,23700,0
|
|
20230824,164100,356223250,23700,23700,23700,23700,0
|
|
20230824,164000,356223250,23700,23700,23700,23700,0
|
|
20230824,163900,356223250,23700,23700,23700,23700,0
|
|
20230824,163800,356223250,23700,23700,23700,23700,145
|
|
20230824,163700,356223250,23700,23700,23700,23700,0
|
|
20230824,163600,356223250,23700,23700,23700,23700,0
|
|
20230824,163500,356223250,23700,23700,23700,23700,0
|
|
20230824,163400,356223250,23700,23700,23700,23700,0
|
|
20230824,163300,356223250,23700,23700,23700,23700,0
|
|
20230824,163200,356223250,23700,23700,23700,23700,0
|
|
20230824,163100,356223250,23700,23700,23700,23700,0
|
|
20230824,163000,356223250,23700,23700,23700,23700,0
|
|
20230824,162900,356223250,23700,23700,23700,23700,0
|
|
20230824,162800,356223250,23700,23700,23700,23700,0
|
|
20230824,162700,356223250,23700,23700,23700,23700,0
|
|
20230824,162600,356223250,23700,23700,23700,23700,0
|
|
20230824,162500,356223250,23700,23700,23700,23700,0
|
|
20230824,162400,356223250,23700,23700,23700,23700,0
|
|
20230824,162300,356223250,23700,23700,23700,23700,0
|
|
20230824,162200,356223250,23700,23700,23700,23700,0
|
|
20230824,162100,356223250,23700,23700,23700,23700,0
|
|
20230824,162000,356223250,23700,23700,23700,23700,0
|
|
20230824,161900,356223250,23700,23700,23700,23700,0
|
|
20230824,161800,356223250,23700,23700,23700,23700,0
|
|
20230824,161700,356223250,23700,23700,23700,23700,0
|
|
20230824,161600,356223250,23700,23700,23700,23700,0
|
|
20230824,161500,356223250,23700,23700,23700,23700,0
|
|
20230824,161400,356223250,23700,23700,23700,23700,0
|
|
20230824,161300,356223250,23700,23700,23700,23700,0
|
|
20230824,161200,356223250,23700,23700,23700,23700,0
|
|
20230824,161100,356223250,23700,23700,23700,23700,0
|
|
20230824,161000,356223250,23700,23700,23700,23700,0
|
|
20230824,160900,356223250,23700,23700,23700,23700,0
|
|
20230824,160800,356223250,23700,23700,23700,23700,145
|
|
20230824,160700,356223250,23700,23700,23700,23700,0
|
|
20230824,160600,356223250,23700,23700,23700,23700,0
|
|
20230824,160500,356223250,23700,23700,23700,23700,0
|
|
20230824,160400,356223250,23700,23700,23700,23700,0
|
|
20230824,160300,356223250,23700,23700,23700,23700,0
|
|
20230824,160200,356223250,23700,23700,23700,23700,0
|
|
20230824,160100,356223250,23700,23700,23700,23700,0
|
|
20230824,160000,356223250,23700,23700,23700,23700,0
|
|
20230824,155900,356223250,23700,23700,23700,23700,0
|
|
20230824,155800,356223250,23700,23700,23700,23700,0
|
|
20230824,155700,356223250,23700,23700,23700,23700,0
|
|
20230824,155600,356223250,23700,23700,23700,23700,0
|
|
20230824,155500,356223250,23700,23700,23700,23700,0
|
|
20230824,155400,356223250,23700,23700,23700,23700,0
|
|
20230824,155300,356223250,23700,23700,23700,23700,0
|
|
20230824,155200,356223250,23700,23700,23700,23700,0
|
|
20230824,155100,356223250,23700,23700,23700,23700,0
|
|
20230824,155000,356223250,23700,23700,23700,23700,0
|
|
20230824,154900,356223250,23700,23700,23700,23700,0
|
|
20230824,154800,356223250,23700,23700,23700,23700,0
|
|
20230824,154700,356223250,23700,23700,23700,23700,0
|
|
20230824,154600,356223250,23700,23700,23700,23700,0
|
|
20230824,154500,356223250,23700,23700,23700,23700,0
|
|
20230824,154400,356223250,23700,23700,23700,23700,0
|
|
20230824,154300,356223250,23700,23700,23700,23700,0
|
|
20230824,154200,356223250,23700,23700,23700,23700,0
|
|
20230824,154100,356223250,23700,23700,23700,23700,0
|
|
20230824,154000,356223250,23700,23700,23700,23700,0
|
|
20230824,153900,356223250,23700,23700,23700,23700,0
|
|
20230824,153800,356223250,23700,23700,23700,23700,145
|
|
20230824,153700,356223250,23700,23700,23700,23700,0
|
|
20230824,153600,356223250,23700,23700,23700,23700,0
|
|
20230824,153500,356223250,23700,23700,23700,23700,0
|
|
20230824,153400,356223250,23700,23700,23700,23700,0
|
|
20230824,153300,356223250,23700,23700,23700,23700,0
|
|
20230824,153200,356223250,23700,23700,23700,23700,0
|
|
20230824,153100,356223250,23700,23700,23700,23700,0
|
|
20230824,153000,356223250,23700,23700,23700,23700,145
|
|
20230824,152900,352786750,23800,23800,23800,23800,0
|
|
20230824,152800,352786750,23800,23800,23800,23800,0
|
|
20230824,152700,352786750,23800,23800,23800,23800,0
|
|
20230824,152600,352786750,23800,23800,23800,23800,0
|
|
20230824,152500,352786750,23800,23800,23800,23800,0
|
|
20230824,152400,352786750,23800,23800,23800,23800,0
|
|
20230824,152300,352786750,23800,23800,23800,23800,0
|
|
20230824,152200,352786750,23800,23800,23800,23800,0
|
|
20230824,152100,352786750,23800,23800,23800,23800,0
|
|
20230824,152000,352786750,23800,23800,23800,23800,0
|
|
20230824,151900,352786750,23800,23700,23850,23700,156
|
|
20230824,151800,349083550,23850,23850,23850,23850,45
|
|
20230824,151700,348010300,23850,23700,23850,23700,18
|
|
20230824,151600,347581150,23850,23850,23850,23850,16
|
|
20230824,151500,347199550,23850,23850,23850,23850,12
|
|
20230824,151400,346913350,23850,23850,23850,23850,0
|
|
20230824,151300,346913350,23850,23800,23850,23800,19
|
|
20230824,151200,346460900,23750,23750,23750,23750,15
|
|
20230824,151100,346104650,23750,23750,23750,23750,143
|
|
20230824,151000,342708400,23750,23750,23750,23750,5
|
|
20230824,150900,342589650,23750,23750,23750,23750,120
|
|
20230824,150800,339739650,23750,23750,23750,23700,278
|
|
20230824,150700,333138500,23800,23800,23800,23800,0
|
|
20230824,150600,333138500,23800,23800,23800,23800,0
|
|
20230824,150500,333138500,23800,23850,23850,23800,234
|
|
20230824,150400,327567700,23850,23850,23850,23850,20
|
|
20230824,150300,327090700,23800,23800,23800,23800,0
|
|
20230824,150200,327090700,23800,23800,23800,23800,0
|
|
20230824,150100,327090700,23800,23800,23800,23800,30
|
|
20230824,150000,326376700,23800,23850,23850,23800,579
|
|
20230824,145900,312568750,23850,23850,23850,23850,4
|
|
20230824,145800,312473350,23950,23950,23950,23950,0
|
|
20230824,145700,312473350,23950,23950,23950,23950,0
|
|
20230824,145600,312473350,23950,23950,23950,23950,0
|
|
20230824,145500,312473350,23950,23950,23950,23950,25
|
|
20230824,145400,311874600,23950,23950,23950,23950,28
|
|
20230824,145300,311204000,23900,23900,23900,23900,0
|
|
20230824,145200,311204000,23900,23900,23900,23900,61
|
|
20230824,145100,309746100,23900,23900,23900,23900,5
|
|
20230824,145000,309626600,23950,23950,23950,23900,602
|
|
20230824,144900,295209350,23950,23950,23950,23950,32
|
|
20230824,144800,294442950,23950,23950,23950,23950,0
|
|
20230824,144700,294442950,23950,23950,23950,23950,37
|
|
20230824,144600,293556800,23950,23950,23950,23950,29
|
|
20230824,144500,292862250,23950,23950,23950,23950,20
|
|
20230824,144400,292383250,23900,23900,23900,23900,85
|
|
20230824,144300,290351750,23900,23900,23900,23900,0
|
|
20230824,144200,290351750,23900,23900,23900,23900,20
|
|
20230824,144100,289873750,23850,23850,23850,23850,3
|
|
20230824,144000,289802200,23950,23950,23950,23950,21
|
|
20230824,143900,289299250,23900,23900,23900,23900,0
|
|
20230824,143800,289299250,23900,23900,23900,23900,58
|
|
20230824,143700,287913050,23900,23900,23900,23900,851
|
|
20230824,143600,267574150,23850,23850,23850,23850,0
|
|
20230824,143500,267574150,23850,23850,23850,23850,0
|
|
20230824,143400,267574150,23850,23850,23850,23850,0
|
|
20230824,143300,267574150,23850,23850,23850,23850,0
|
|
20230824,143200,267574150,23850,23850,23850,23850,0
|
|
20230824,143100,267574150,23850,23900,23900,23850,35
|
|
20230824,143000,266738300,23900,23850,23900,23850,121
|
|
20230824,142900,263851400,23850,23850,23850,23850,0
|
|
20230824,142800,263851400,23850,23850,23850,23850,0
|
|
20230824,142700,263851400,23850,23850,23850,23850,1
|
|
20230824,142600,263827550,23900,23900,23900,23900,0
|
|
20230824,142500,263827550,23900,23900,23900,23900,0
|
|
20230824,142400,263827550,23900,23900,23900,23900,0
|
|
20230824,142300,263827550,23900,23900,23900,23900,300
|
|
20230824,142200,256657550,23850,23850,23850,23850,0
|
|
20230824,142100,256657550,23850,23850,23850,23850,0
|
|
20230824,142000,256657550,23850,23850,23850,23850,0
|
|
20230824,141900,256657550,23850,23850,23850,23850,2
|
|
20230824,141800,256609850,23900,23900,23900,23900,1
|
|
20230824,141700,256585950,23900,23900,23900,23900,0
|
|
20230824,141600,256585950,23900,23900,23900,23900,0
|
|
20230824,141500,256585950,23900,23900,23900,23900,25
|
|
20230824,141400,255988450,23900,23900,23900,23900,37
|
|
20230824,141300,255104150,23850,23850,23850,23850,0
|
|
20230824,141200,255104150,23850,23850,23850,23850,0
|
|
20230824,141100,255104150,23850,23850,23850,23850,0
|
|
20230824,141000,255104150,23850,23850,23850,23850,0
|
|
20230824,140900,255104150,23850,23850,23850,23850,404
|
|
20230824,140800,245468750,23850,23850,23850,23850,0
|
|
20230824,140700,245468750,23850,23850,23850,23850,0
|
|
20230824,140600,245468750,23850,23850,23850,23850,0
|
|
20230824,140500,245468750,23850,23850,23850,23850,13
|
|
20230824,140400,245158700,23850,23850,23850,23850,0
|
|
20230824,140300,245158700,23850,23850,23850,23850,0
|
|
20230824,140200,245158700,23850,23850,23850,23850,0
|
|
20230824,140100,245158700,23850,23850,23850,23850,2
|
|
20230824,140000,245111000,23850,23850,23850,23850,100
|
|
20230824,135900,242726000,23900,23900,23900,23900,33
|
|
20230824,135800,241937300,23850,23850,23850,23850,293
|
|
20230824,135700,234949250,23900,23900,23900,23900,0
|
|
20230824,135600,234949250,23900,23900,23900,23900,0
|
|
20230824,135500,234949250,23900,23900,23900,23900,9
|
|
20230824,135400,234734150,23900,23900,23900,23900,0
|
|
20230824,135300,234734150,23900,23900,23900,23900,33
|
|
20230824,135200,233945450,23900,23900,23900,23900,0
|
|
20230824,135100,233945450,23900,23900,23900,23900,0
|
|
20230824,135000,233945450,23900,23900,23900,23900,0
|
|
20230824,134900,233945450,23900,23900,23900,23900,21
|
|
20230824,134800,233443550,23850,23850,23850,23850,0
|
|
20230824,134700,233443550,23850,23850,23850,23850,0
|
|
20230824,134600,233443550,23850,23850,23850,23850,0
|
|
20230824,134500,233443550,23850,23850,23850,23850,32
|
|
20230824,134400,232680350,23850,23850,23850,23850,253
|
|
20230824,134300,226646300,23850,23850,23850,23850,0
|
|
20230824,134200,226646300,23850,23850,23850,23850,0
|
|
20230824,134100,226646300,23850,23800,23850,23800,55
|
|
20230824,134000,225335200,23800,23800,23800,23800,0
|
|
20230824,133900,225335200,23800,23800,23800,23800,32
|
|
20230824,133800,224573600,23800,23800,23800,23800,0
|
|
20230824,133700,224573600,23800,23800,23800,23800,193
|
|
20230824,133600,219980200,23800,23800,23800,23800,0
|
|
20230824,133500,219980200,23800,23800,23800,23800,0
|
|
20230824,133400,219980200,23800,23800,23800,23800,0
|
|
20230824,133300,219980200,23800,23800,23800,23800,121
|
|
20230824,133200,217100400,23800,23800,23800,23800,13
|
|
20230824,133100,216791000,23800,23800,23800,23800,0
|
|
20230824,133000,216791000,23800,23800,23800,23800,72
|
|
20230824,132900,215077400,23800,23800,23800,23800,0
|
|
20230824,132800,215077400,23800,23800,23800,23800,0
|
|
20230824,132700,215077400,23800,23800,23800,23800,0
|
|
20230824,132600,215077400,23800,23800,23800,23800,0
|
|
20230824,132500,215077400,23800,23800,23800,23800,207
|
|
20230824,132400,210150800,23750,23750,23750,23750,126
|
|
20230824,132300,207158300,23750,23750,23750,23750,0
|
|
20230824,132200,207158300,23750,23750,23750,23750,0
|
|
20230824,132100,207158300,23750,23750,23750,23750,26
|
|
20230824,132000,206540800,23750,23750,23750,23750,13
|
|
20230824,131900,206232050,23750,23750,23750,23750,13
|
|
20230824,131800,205923300,23750,23750,23750,23750,0
|
|
20230824,131700,205923300,23750,23750,23750,23750,0
|
|
20230824,131600,205923300,23750,23750,23750,23750,0
|
|
20230824,131500,205923300,23750,23750,23750,23750,0
|
|
20230824,131400,205923300,23750,23750,23750,23750,0
|
|
20230824,131300,205923300,23750,23750,23750,23750,0
|
|
20230824,131200,205923300,23750,23750,23750,23750,0
|
|
20230824,131100,205923300,23750,23750,23750,23750,0
|
|
20230824,131000,205923300,23750,23750,23750,23750,0
|
|
20230824,130900,205923300,23750,23750,23750,23750,80
|
|
20230824,130800,204023300,23700,23700,23700,23700,16
|
|
20230824,130700,203644100,23700,23700,23700,23700,0
|
|
20230824,130600,203644100,23700,23700,23700,23700,24
|
|
20230824,130500,203075300,23700,23700,23700,23700,184
|
|
20230824,130400,198714500,23700,23700,23700,23700,0
|
|
20230824,130300,198714500,23700,23700,23700,23700,0
|
|
20230824,130200,198714500,23700,23700,23700,23700,0
|
|
20230824,130100,198714500,23700,23700,23700,23700,0
|
|
20230824,130000,198714500,23700,23700,23700,23700,0
|
|
20230824,125900,198714500,23700,23700,23700,23700,0
|
|
20230824,125800,198714500,23700,23700,23700,23700,0
|
|
20230824,125700,198714500,23700,23700,23700,23700,1
|
|
20230824,125600,198690800,23750,23750,23750,23750,25
|
|
20230824,125500,198097050,23750,23750,23750,23750,0
|
|
20230824,125400,198097050,23750,23750,23750,23750,197
|
|
20230824,125300,193418300,23700,23700,23700,23700,0
|
|
20230824,125200,193418300,23700,23700,23700,23700,0
|
|
20230824,125100,193418300,23700,23700,23700,23700,0
|
|
20230824,125000,193418300,23700,23700,23700,23700,17
|
|
20230824,124900,193015400,23700,23700,23700,23700,0
|
|
20230824,124800,193015400,23700,23700,23700,23700,31
|
|
20230824,124700,192280700,23700,23700,23700,23700,193
|
|
20230824,124600,187706600,23700,23700,23700,23700,0
|
|
20230824,124500,187706600,23700,23700,23700,23700,0
|
|
20230824,124400,187706600,23700,23700,23700,23700,0
|
|
20230824,124300,187706600,23700,23700,23700,23700,0
|
|
20230824,124200,187706600,23700,23700,23700,23700,0
|
|
20230824,124100,187706600,23700,23700,23700,23700,0
|
|
20230824,124000,187706600,23700,23750,23750,23700,120
|
|
20230824,123900,184857250,23700,23700,23700,23700,0
|
|
20230824,123800,184857250,23700,23700,23700,23700,0
|
|
20230824,123700,184857250,23700,23700,23700,23700,0
|
|
20230824,123600,184857250,23700,23700,23700,23700,0
|
|
20230824,123500,184857250,23700,23700,23700,23700,0
|
|
20230824,123400,184857250,23700,23700,23700,23700,50
|
|
20230824,123300,183672250,23700,23700,23700,23700,0
|
|
20230824,123200,183672250,23700,23700,23700,23700,0
|
|
20230824,123100,183672250,23700,23700,23700,23700,0
|
|
20230824,123000,183672250,23700,23700,23700,23700,0
|
|
20230824,122900,183672250,23700,23700,23700,23700,0
|
|
20230824,122800,183672250,23700,23700,23700,23700,0
|
|
20230824,122700,183672250,23700,23700,23700,23700,0
|
|
20230824,122600,183672250,23700,23700,23700,23700,0
|
|
20230824,122500,183672250,23700,23700,23700,23700,0
|
|
20230824,122400,183672250,23700,23700,23700,23700,0
|
|
20230824,122300,183672250,23700,23700,23700,23700,0
|
|
20230824,122200,183672250,23700,23700,23700,23700,55
|
|
20230824,122100,182368750,23750,23700,23750,23700,116
|
|
20230824,122000,179617950,23700,23700,23700,23700,0
|
|
20230824,121900,179617950,23700,23700,23700,23700,0
|
|
20230824,121800,179617950,23700,23700,23700,23700,0
|
|
20230824,121700,179617950,23700,23700,23700,23700,19
|
|
20230824,121600,179167650,23650,23650,23650,23650,0
|
|
20230824,121500,179167650,23650,23650,23650,23650,0
|
|
20230824,121400,179167650,23650,23700,23700,23650,28
|
|
20230824,121300,178504800,23700,23700,23700,23700,0
|
|
20230824,121200,178504800,23700,23700,23700,23700,75
|
|
20230824,121100,176727300,23700,23700,23700,23700,7
|
|
20230824,121000,176561400,23700,23700,23700,23700,0
|
|
20230824,120900,176561400,23700,23700,23700,23700,100
|
|
20230824,120800,174191400,23750,23750,23750,23750,0
|
|
20230824,120700,174191400,23750,23750,23750,23750,0
|
|
20230824,120600,174191400,23750,23700,23750,23700,332
|
|
20230824,120500,166306450,23700,23700,23700,23700,1
|
|
20230824,120400,166282750,23700,23700,23700,23700,78
|
|
20230824,120300,164434150,23750,23750,23750,23750,0
|
|
20230824,120200,164434150,23750,23750,23750,23750,49
|
|
20230824,120100,163270400,23800,23800,23800,23800,62
|
|
20230824,120000,161794800,23800,23750,23800,23750,126
|
|
20230824,115900,158800700,23850,23850,23850,23850,0
|
|
20230824,115800,158800700,23850,23850,23850,23850,0
|
|
20230824,115700,158800700,23850,23850,23850,23850,0
|
|
20230824,115600,158800700,23850,23750,23850,23750,32
|
|
20230824,115500,158038500,23750,23750,23750,23750,1
|
|
20230824,115400,158014750,23800,23800,23800,23800,0
|
|
20230824,115300,158014750,23800,23800,23800,23800,0
|
|
20230824,115200,158014750,23800,23800,23800,23800,0
|
|
20230824,115100,158014750,23800,23800,23800,23800,0
|
|
20230824,115000,158014750,23800,23800,23800,23800,0
|
|
20230824,114900,158014750,23800,23800,23800,23800,0
|
|
20230824,114800,158014750,23800,23800,23800,23800,0
|
|
20230824,114700,158014750,23800,23800,23800,23800,0
|
|
20230824,114600,158014750,23800,23800,23800,23800,0
|
|
20230824,114500,158014750,23800,23800,23800,23800,0
|
|
20230824,114400,158014750,23800,23800,23800,23800,208
|
|
20230824,114300,153064350,23800,23800,23800,23800,0
|
|
20230824,114200,153064350,23800,23800,23800,23800,0
|
|
20230824,114100,153064350,23800,23800,23800,23800,0
|
|
20230824,114000,153064350,23800,23800,23800,23800,1
|
|
20230824,113900,153040550,23800,23800,23800,23800,0
|
|
20230824,113800,153040550,23800,23800,23800,23800,0
|
|
20230824,113700,153040550,23800,23800,23800,23800,4
|
|
20230824,113600,152945350,23800,23800,23800,23800,262
|
|
20230824,113500,146709750,23750,23750,23750,23750,7
|
|
20230824,113400,146543500,23750,23750,23750,23750,1
|
|
20230824,113300,146519750,23750,23750,23750,23750,0
|
|
20230824,113200,146519750,23750,23750,23750,23750,20
|
|
20230824,113100,146044750,23750,23750,23750,23750,0
|
|
20230824,113000,146044750,23750,23750,23750,23750,33
|
|
20230824,112900,145261000,23750,23750,23750,23750,13
|
|
20230824,112800,144952250,23700,23700,23700,23700,0
|
|
20230824,112700,144952250,23700,23700,23700,23700,0
|
|
20230824,112600,144952250,23700,23700,23700,23700,2
|
|
20230824,112500,144904850,23700,23700,23700,23700,1
|
|
20230824,112400,144881150,23750,23750,23750,23750,0
|
|
20230824,112300,144881150,23750,23750,23750,23750,0
|
|
20230824,112200,144881150,23750,23750,23750,23750,0
|
|
20230824,112100,144881150,23750,23750,23750,23750,20
|
|
20230824,112000,144406150,23750,23750,23750,23750,99
|
|
20230824,111900,142054900,23750,23750,23750,23750,2
|
|
20230824,111800,142007400,23700,23700,23700,23700,1
|
|
20230824,111700,141983700,23700,23700,23700,23700,76
|
|
20230824,111600,140182500,23700,23700,23700,23700,0
|
|
20230824,111500,140182500,23700,23700,23700,23700,0
|
|
20230824,111400,140182500,23700,23750,23750,23700,5
|
|
20230824,111300,140063850,23750,23700,23750,23700,138
|
|
20230824,111200,136788250,23700,23700,23700,23700,474
|
|
20230824,111100,125554450,23700,23700,23700,23700,0
|
|
20230824,111000,125554450,23700,23700,23700,23700,0
|
|
20230824,110900,125554450,23700,23700,23700,23700,0
|
|
20230824,110800,125554450,23700,23700,23700,23700,0
|
|
20230824,110700,125554450,23700,23700,23700,23700,0
|
|
20230824,110600,125554450,23700,23700,23700,23700,0
|
|
20230824,110500,125554450,23700,23700,23700,23700,0
|
|
20230824,110400,125554450,23700,23700,23700,23700,0
|
|
20230824,110300,125554450,23700,23700,23700,23700,0
|
|
20230824,110200,125554450,23700,23700,23700,23700,0
|
|
20230824,110100,125554450,23700,23700,23700,23700,0
|
|
20230824,110000,125554450,23700,23700,23700,23700,85
|
|
20230824,105900,123539950,23700,23600,23700,23600,250
|
|
20230824,105800,117617000,23600,23600,23600,23600,0
|
|
20230824,105700,117617000,23600,23600,23600,23600,0
|
|
20230824,105600,117617000,23600,23600,23600,23600,4
|
|
20230824,105500,117522600,23600,23600,23600,23600,1
|
|
20230824,105400,117499000,23600,23600,23600,23600,2
|
|
20230824,105300,117451800,23650,23650,23650,23650,0
|
|
20230824,105200,117451800,23650,23650,23650,23650,0
|
|
20230824,105100,117451800,23650,23650,23650,23650,178
|
|
20230824,105000,113242100,23700,23700,23700,23700,0
|
|
20230824,104900,113242100,23700,23700,23700,23700,0
|
|
20230824,104800,113242100,23700,23700,23700,23700,57
|
|
20230824,104700,111891200,23650,23700,23700,23650,121
|
|
20230824,104600,109028300,23700,23700,23700,23700,0
|
|
20230824,104500,109028300,23700,23700,23700,23700,0
|
|
20230824,104400,109028300,23700,23700,23700,23700,0
|
|
20230824,104300,109028300,23700,23700,23700,23700,21
|
|
20230824,104200,108530600,23700,23700,23700,23700,100
|
|
20230824,104100,106160600,23700,23700,23700,23700,0
|
|
20230824,104000,106160600,23700,23700,23700,23700,10
|
|
20230824,103900,105923600,23700,23700,23700,23700,99
|
|
20230824,103800,103577300,23700,23700,23700,23700,0
|
|
20230824,103700,103577300,23700,23700,23700,23700,0
|
|
20230824,103600,103577300,23700,23700,23700,23700,0
|
|
20230824,103500,103577300,23700,23700,23700,23700,0
|
|
20230824,103400,103577300,23700,23700,23700,23700,0
|
|
20230824,103300,103577300,23700,23700,23700,23700,1
|
|
20230824,103200,103553600,23700,23700,23700,23700,18
|
|
20230824,103100,103127000,23750,23750,23750,23750,0
|
|
20230824,103000,103127000,23750,23650,23750,23650,4
|
|
20230824,102900,103032300,23650,23750,23750,23650,6
|
|
20230824,102800,102890300,23700,23700,23700,23700,102
|
|
20230824,102700,100472900,23700,23700,23700,23700,0
|
|
20230824,102600,100472900,23700,23700,23700,23700,0
|
|
20230824,102500,100472900,23700,23650,23700,23650,171
|
|
20230824,102400,96428700,23650,23650,23650,23650,0
|
|
20230824,102300,96428700,23650,23650,23650,23650,0
|
|
20230824,102200,96428700,23650,23650,23650,23650,1
|
|
20230824,102100,96405050,23650,23650,23650,23650,50
|
|
20230824,102000,95222550,23650,23650,23650,23650,0
|
|
20230824,101900,95222550,23650,23650,23650,23650,2
|
|
20230824,101800,95175250,23650,23650,23650,23650,50
|
|
20230824,101700,93992750,23650,23650,23650,23650,118
|
|
20230824,101600,91202050,23700,23650,23700,23650,11
|
|
20230824,101500,90941400,23650,23650,23650,23650,6
|
|
20230824,101400,90799500,23700,23700,23700,23700,0
|
|
20230824,101300,90799500,23700,23750,23750,23700,353
|
|
20230824,101200,82433300,23750,23750,23750,23750,5
|
|
20230824,101100,82314550,23750,23750,23750,23750,0
|
|
20230824,101000,82314550,23750,23750,23750,23750,6
|
|
20230824,100900,82172050,23800,23800,23800,23800,0
|
|
20230824,100800,82172050,23800,23800,23800,23800,0
|
|
20230824,100700,82172050,23800,23800,23800,23800,40
|
|
20230824,100600,81220050,23800,23800,23800,23800,22
|
|
20230824,100500,80696450,23800,23800,23800,23800,0
|
|
20230824,100400,80696450,23800,23750,23800,23750,93
|
|
20230824,100300,78487050,23800,23800,23800,23800,1
|
|
20230824,100200,78463250,23800,23800,23800,23800,0
|
|
20230824,100100,78463250,23800,23800,23800,23800,6
|
|
20230824,100000,78320450,23800,23800,23800,23800,34
|
|
20230824,095900,77511250,23750,23750,23750,23750,205
|
|
20230824,095800,72642500,23700,23700,23700,23700,0
|
|
20230824,095700,72642500,23700,23650,23700,23650,793
|
|
20230824,095600,53888000,23700,23700,23700,23700,93
|
|
20230824,095500,51683900,23750,23750,23750,23750,142
|
|
20230824,095400,48311400,23800,23800,23800,23800,1
|
|
20230824,095300,48287600,23800,23800,23800,23800,0
|
|
20230824,095200,48287600,23800,23800,23800,23800,0
|
|
20230824,095100,48287600,23800,23800,23800,23800,0
|
|
20230824,095000,48287600,23800,23800,23800,23800,124
|
|
20230824,094900,45336400,23850,23850,23850,23850,0
|
|
20230824,094800,45336400,23850,23850,23850,23850,27
|
|
20230824,094700,44692450,23800,23800,23800,23800,166
|
|
20230824,094600,40741650,23800,23800,23800,23800,0
|
|
20230824,094500,40741650,23800,23800,23800,23800,0
|
|
20230824,094400,40741650,23800,23800,23800,23800,0
|
|
20230824,094300,40741650,23800,23800,23800,23800,0
|
|
20230824,094200,40741650,23800,23800,23800,23800,23
|
|
20230824,094100,40194250,23800,23800,23800,23800,0
|
|
20230824,094000,40194250,23800,23800,23800,23800,0
|
|
20230824,093900,40194250,23800,23800,23800,23800,0
|
|
20230824,093800,40194250,23800,23800,23800,23800,0
|
|
20230824,093700,40194250,23800,23800,23800,23800,14
|
|
20230824,093600,39861050,23800,23800,23800,23800,0
|
|
20230824,093500,39861050,23800,23800,23800,23800,64
|
|
20230824,093400,38337850,23850,23850,23850,23850,2
|
|
20230824,093300,38290150,23800,23800,23800,23800,56
|
|
20230824,093200,36957350,23800,23800,23800,23800,33
|
|
20230824,093100,36171950,23850,23800,23850,23800,60
|
|
20230824,093000,34743900,23850,23850,23850,23850,0
|
|
20230824,092900,34743900,23850,23850,23850,23850,0
|
|
20230824,092800,34743900,23850,23800,23850,23800,30
|
|
20230824,092700,34029400,23800,23800,23800,23800,6
|
|
20230824,092600,33886600,23800,23800,23800,23800,28
|
|
20230824,092500,33220200,23800,23800,23800,23800,8
|
|
20230824,092400,33029800,23800,23800,23800,23800,0
|
|
20230824,092300,33029800,23800,23800,23800,23800,74
|
|
20230824,092200,31268600,23800,23800,23800,23800,5
|
|
20230824,092100,31149600,23800,23800,23800,23800,127
|
|
20230824,092000,28127000,23800,23800,23800,23800,0
|
|
20230824,091900,28127000,23800,23800,23800,23800,0
|
|
20230824,091800,28127000,23800,23800,23800,23800,16
|
|
20230824,091700,27746200,23800,23800,23800,23800,3
|
|
20230824,091600,27674800,23800,23800,23800,23800,0
|
|
20230824,091500,27674800,23800,23800,23800,23800,0
|
|
20230824,091400,27674800,23800,23800,23800,23800,23
|
|
20230824,091300,27127400,23800,23800,23800,23800,6
|
|
20230824,091200,26984600,23800,23700,23800,23700,44
|
|
20230824,091100,25938700,23750,23750,23750,23750,9
|
|
20230824,091000,25724950,23750,23750,23750,23750,15
|
|
20230824,090900,25368700,23750,23800,23800,23750,14
|
|
20230824,090800,25036000,23850,23850,23850,23850,19
|
|
20230824,090700,24582850,23850,23850,23850,23850,3
|
|
20230824,090600,24511300,23900,23800,23900,23700,407
|
|
20230824,090500,14830350,23850,23800,23850,23800,119
|
|
20230824,090400,11997950,23850,23850,23850,23850,11
|
|
20230824,090300,11735600,23850,23850,23850,23850,0
|
|
20230824,090200,11735600,23850,23850,23850,23850,94
|
|
20230824,090100,9493700,23900,23900,23900,23900,22
|
|
20230824,090000,8967900,23900,24050,24050,23850,374
|