641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193800,507707800,23750,23750,23750,23750,97
|
|
20230825,193700,507707800,23750,23750,23750,23750,0
|
|
20230825,193600,507707800,23750,23750,23750,23750,0
|
|
20230825,193500,507707800,23750,23750,23750,23750,0
|
|
20230825,193400,507707800,23750,23750,23750,23750,0
|
|
20230825,193300,507707800,23750,23750,23750,23750,0
|
|
20230825,193200,507707800,23750,23750,23750,23750,0
|
|
20230825,193100,507707800,23750,23750,23750,23750,0
|
|
20230825,193000,507707800,23750,23750,23750,23750,0
|
|
20230825,192900,507707800,23750,23750,23750,23750,0
|
|
20230825,192800,507707800,23750,23750,23750,23750,0
|
|
20230825,192700,507707800,23750,23750,23750,23750,0
|
|
20230825,192600,507707800,23750,23750,23750,23750,0
|
|
20230825,192500,507707800,23750,23750,23750,23750,0
|
|
20230825,192400,507707800,23750,23750,23750,23750,0
|
|
20230825,192300,507707800,23750,23750,23750,23750,0
|
|
20230825,192200,507707800,23750,23750,23750,23750,0
|
|
20230825,192100,507707800,23750,23750,23750,23750,0
|
|
20230825,192000,507707800,23750,23750,23750,23750,0
|
|
20230825,191900,507707800,23750,23750,23750,23750,0
|
|
20230825,191800,507707800,23750,23750,23750,23750,0
|
|
20230825,191700,507707800,23750,23750,23750,23750,0
|
|
20230825,191600,507707800,23750,23750,23750,23750,0
|
|
20230825,191500,507707800,23750,23750,23750,23750,0
|
|
20230825,191400,507707800,23750,23750,23750,23750,0
|
|
20230825,191300,507707800,23750,23750,23750,23750,0
|
|
20230825,191200,507707800,23750,23750,23750,23750,0
|
|
20230825,191100,507707800,23750,23750,23750,23750,0
|
|
20230825,191000,507707800,23750,23750,23750,23750,0
|
|
20230825,190900,507707800,23750,23750,23750,23750,0
|
|
20230825,190800,507707800,23750,23750,23750,23750,97
|
|
20230825,190700,507707800,23750,23750,23750,23750,0
|
|
20230825,190600,507707800,23750,23750,23750,23750,0
|
|
20230825,190500,507707800,23750,23750,23750,23750,0
|
|
20230825,190400,507707800,23750,23750,23750,23750,0
|
|
20230825,190300,507707800,23750,23750,23750,23750,0
|
|
20230825,190200,507707800,23750,23750,23750,23750,0
|
|
20230825,190100,507707800,23750,23750,23750,23750,0
|
|
20230825,190000,507707800,23750,23750,23750,23750,0
|
|
20230825,185900,507707800,23750,23750,23750,23750,0
|
|
20230825,185800,507707800,23750,23750,23750,23750,0
|
|
20230825,185700,507707800,23750,23750,23750,23750,0
|
|
20230825,185600,507707800,23750,23750,23750,23750,0
|
|
20230825,185500,507707800,23750,23750,23750,23750,0
|
|
20230825,185400,507707800,23750,23750,23750,23750,0
|
|
20230825,185300,507707800,23750,23750,23750,23750,0
|
|
20230825,185200,507707800,23750,23750,23750,23750,0
|
|
20230825,185100,507707800,23750,23750,23750,23750,0
|
|
20230825,185000,507707800,23750,23750,23750,23750,0
|
|
20230825,184900,507707800,23750,23750,23750,23750,0
|
|
20230825,184800,507707800,23750,23750,23750,23750,0
|
|
20230825,184700,507707800,23750,23750,23750,23750,0
|
|
20230825,184600,507707800,23750,23750,23750,23750,0
|
|
20230825,184500,507707800,23750,23750,23750,23750,0
|
|
20230825,184400,507707800,23750,23750,23750,23750,0
|
|
20230825,184300,507707800,23750,23750,23750,23750,0
|
|
20230825,184200,507707800,23750,23750,23750,23750,0
|
|
20230825,184100,507707800,23750,23750,23750,23750,0
|
|
20230825,184000,507707800,23750,23750,23750,23750,0
|
|
20230825,183900,507707800,23750,23750,23750,23750,0
|
|
20230825,183800,507707800,23750,23750,23750,23750,97
|
|
20230825,183700,507707800,23750,23750,23750,23750,0
|
|
20230825,183600,507707800,23750,23750,23750,23750,0
|
|
20230825,183500,507707800,23750,23750,23750,23750,0
|
|
20230825,183400,507707800,23750,23750,23750,23750,0
|
|
20230825,183300,507707800,23750,23750,23750,23750,0
|
|
20230825,183200,507707800,23750,23750,23750,23750,0
|
|
20230825,183100,507707800,23750,23750,23750,23750,0
|
|
20230825,183000,507707800,23750,23750,23750,23750,0
|
|
20230825,182900,507707800,23750,23750,23750,23750,0
|
|
20230825,182800,507707800,23750,23750,23750,23750,0
|
|
20230825,182700,507707800,23750,23750,23750,23750,0
|
|
20230825,182600,507707800,23750,23750,23750,23750,0
|
|
20230825,182500,507707800,23750,23750,23750,23750,0
|
|
20230825,182400,507707800,23750,23750,23750,23750,0
|
|
20230825,182300,507707800,23750,23750,23750,23750,0
|
|
20230825,182200,507707800,23750,23750,23750,23750,0
|
|
20230825,182100,507707800,23750,23750,23750,23750,0
|
|
20230825,182000,507707800,23750,23750,23750,23750,0
|
|
20230825,181900,507707800,23750,23750,23750,23750,0
|
|
20230825,181800,507707800,23750,23750,23750,23750,0
|
|
20230825,181700,507707800,23750,23750,23750,23750,0
|
|
20230825,181600,507707800,23750,23750,23750,23750,0
|
|
20230825,181500,507707800,23750,23750,23750,23750,0
|
|
20230825,181400,507707800,23750,23750,23750,23750,0
|
|
20230825,181300,507707800,23750,23750,23750,23750,0
|
|
20230825,181200,507707800,23750,23750,23750,23750,0
|
|
20230825,181100,507707800,23750,23750,23750,23750,0
|
|
20230825,181000,507707800,23750,23750,23750,23750,0
|
|
20230825,180900,507707800,23750,23750,23750,23750,0
|
|
20230825,180800,507707800,23750,23750,23750,23750,97
|
|
20230825,180700,507707800,23750,23750,23750,23750,0
|
|
20230825,180600,507707800,23750,23750,23750,23750,0
|
|
20230825,180500,507707800,23750,23750,23750,23750,0
|
|
20230825,180400,507707800,23750,23750,23750,23750,0
|
|
20230825,180300,507707800,23750,23750,23750,23750,0
|
|
20230825,180200,507707800,23750,23750,23750,23750,0
|
|
20230825,180100,507707800,23750,23750,23750,23750,0
|
|
20230825,180000,507707800,23750,23750,23750,23750,0
|
|
20230825,175900,507707800,23750,23750,23750,23750,0
|
|
20230825,175800,507707800,23750,23750,23750,23750,0
|
|
20230825,175700,507707800,23750,23750,23750,23750,0
|
|
20230825,175600,507707800,23750,23750,23750,23750,0
|
|
20230825,175500,507707800,23750,23750,23750,23750,0
|
|
20230825,175400,507707800,23750,23750,23750,23750,0
|
|
20230825,175300,507707800,23750,23750,23750,23750,0
|
|
20230825,175200,507707800,23750,23750,23750,23750,0
|
|
20230825,175100,507707800,23750,23750,23750,23750,0
|
|
20230825,175000,507707800,23750,23750,23750,23750,0
|
|
20230825,174900,507707800,23750,23750,23750,23750,0
|
|
20230825,174800,507707800,23750,23750,23750,23750,0
|
|
20230825,174700,507707800,23750,23750,23750,23750,0
|
|
20230825,174600,507707800,23750,23750,23750,23750,0
|
|
20230825,174500,507707800,23750,23750,23750,23750,0
|
|
20230825,174400,507707800,23750,23750,23750,23750,0
|
|
20230825,174300,507707800,23750,23750,23750,23750,0
|
|
20230825,174200,507707800,23750,23750,23750,23750,0
|
|
20230825,174100,507707800,23750,23750,23750,23750,0
|
|
20230825,174000,507707800,23750,23750,23750,23750,0
|
|
20230825,173900,507707800,23750,23750,23750,23750,0
|
|
20230825,173800,507707800,23750,23750,23750,23750,97
|
|
20230825,173700,507707800,23750,23750,23750,23750,0
|
|
20230825,173600,507707800,23750,23750,23750,23750,0
|
|
20230825,173500,507707800,23750,23750,23750,23750,0
|
|
20230825,173400,507707800,23750,23750,23750,23750,0
|
|
20230825,173300,507707800,23750,23750,23750,23750,0
|
|
20230825,173200,507707800,23750,23750,23750,23750,0
|
|
20230825,173100,507707800,23750,23750,23750,23750,0
|
|
20230825,173000,507707800,23750,23750,23750,23750,0
|
|
20230825,172900,507707800,23750,23750,23750,23750,0
|
|
20230825,172800,507707800,23750,23750,23750,23750,0
|
|
20230825,172700,507707800,23750,23750,23750,23750,0
|
|
20230825,172600,507707800,23750,23750,23750,23750,0
|
|
20230825,172500,507707800,23750,23750,23750,23750,0
|
|
20230825,172400,507707800,23750,23750,23750,23750,0
|
|
20230825,172300,507707800,23750,23750,23750,23750,0
|
|
20230825,172200,507707800,23750,23750,23750,23750,0
|
|
20230825,172100,507707800,23750,23750,23750,23750,0
|
|
20230825,172000,507707800,23750,23750,23750,23750,0
|
|
20230825,171900,507707800,23750,23750,23750,23750,0
|
|
20230825,171800,507707800,23750,23750,23750,23750,0
|
|
20230825,171700,507707800,23750,23750,23750,23750,0
|
|
20230825,171600,507707800,23750,23750,23750,23750,0
|
|
20230825,171500,507707800,23750,23750,23750,23750,0
|
|
20230825,171400,507707800,23750,23750,23750,23750,0
|
|
20230825,171300,507707800,23750,23750,23750,23750,0
|
|
20230825,171200,507707800,23750,23750,23750,23750,0
|
|
20230825,171100,507707800,23750,23750,23750,23750,0
|
|
20230825,171000,507707800,23750,23750,23750,23750,0
|
|
20230825,170900,507707800,23750,23750,23750,23750,0
|
|
20230825,170800,507707800,23750,23750,23750,23750,97
|
|
20230825,170700,507707800,23750,23750,23750,23750,0
|
|
20230825,170600,507707800,23750,23750,23750,23750,0
|
|
20230825,170500,507707800,23750,23750,23750,23750,0
|
|
20230825,170400,507707800,23750,23750,23750,23750,0
|
|
20230825,170300,507707800,23750,23750,23750,23750,0
|
|
20230825,170200,507707800,23750,23750,23750,23750,0
|
|
20230825,170100,507707800,23750,23750,23750,23750,0
|
|
20230825,170000,507707800,23750,23750,23750,23750,0
|
|
20230825,165900,507707800,23750,23750,23750,23750,0
|
|
20230825,165800,507707800,23750,23750,23750,23750,0
|
|
20230825,165700,507707800,23750,23750,23750,23750,0
|
|
20230825,165600,507707800,23750,23750,23750,23750,0
|
|
20230825,165500,507707800,23750,23750,23750,23750,0
|
|
20230825,165400,507707800,23750,23750,23750,23750,0
|
|
20230825,165300,507707800,23750,23750,23750,23750,0
|
|
20230825,165200,507707800,23750,23750,23750,23750,0
|
|
20230825,165100,507707800,23750,23750,23750,23750,0
|
|
20230825,165000,507707800,23750,23750,23750,23750,0
|
|
20230825,164900,507707800,23750,23750,23750,23750,0
|
|
20230825,164800,507707800,23750,23750,23750,23750,0
|
|
20230825,164700,507707800,23750,23750,23750,23750,0
|
|
20230825,164600,507707800,23750,23750,23750,23750,0
|
|
20230825,164500,507707800,23750,23750,23750,23750,0
|
|
20230825,164400,507707800,23750,23750,23750,23750,0
|
|
20230825,164300,507707800,23750,23750,23750,23750,0
|
|
20230825,164200,507707800,23750,23750,23750,23750,0
|
|
20230825,164100,507707800,23750,23750,23750,23750,0
|
|
20230825,164000,507707800,23750,23750,23750,23750,0
|
|
20230825,163900,507707800,23750,23750,23750,23750,0
|
|
20230825,163800,507707800,23750,23750,23750,23750,97
|
|
20230825,163700,507707800,23750,23750,23750,23750,0
|
|
20230825,163600,507707800,23750,23750,23750,23750,0
|
|
20230825,163500,507707800,23750,23750,23750,23750,0
|
|
20230825,163400,507707800,23750,23750,23750,23750,0
|
|
20230825,163300,507707800,23750,23750,23750,23750,0
|
|
20230825,163200,507707800,23750,23750,23750,23750,0
|
|
20230825,163100,507707800,23750,23750,23750,23750,0
|
|
20230825,163000,507707800,23750,23750,23750,23750,0
|
|
20230825,162900,507707800,23750,23750,23750,23750,0
|
|
20230825,162800,507707800,23750,23750,23750,23750,0
|
|
20230825,162700,507707800,23750,23750,23750,23750,0
|
|
20230825,162600,507707800,23750,23750,23750,23750,0
|
|
20230825,162500,507707800,23750,23750,23750,23750,0
|
|
20230825,162400,507707800,23750,23750,23750,23750,0
|
|
20230825,162300,507707800,23750,23750,23750,23750,0
|
|
20230825,162200,507707800,23750,23750,23750,23750,0
|
|
20230825,162100,507707800,23750,23750,23750,23750,0
|
|
20230825,162000,507707800,23750,23750,23750,23750,0
|
|
20230825,161900,507707800,23750,23750,23750,23750,0
|
|
20230825,161800,507707800,23750,23750,23750,23750,0
|
|
20230825,161700,507707800,23750,23750,23750,23750,0
|
|
20230825,161600,507707800,23750,23750,23750,23750,0
|
|
20230825,161500,507707800,23750,23750,23750,23750,0
|
|
20230825,161400,507707800,23750,23750,23750,23750,0
|
|
20230825,161300,507707800,23750,23750,23750,23750,0
|
|
20230825,161200,507707800,23750,23750,23750,23750,0
|
|
20230825,161100,507707800,23750,23750,23750,23750,0
|
|
20230825,161000,507707800,23750,23750,23750,23750,0
|
|
20230825,160900,507707800,23750,23750,23750,23750,0
|
|
20230825,160800,507707800,23750,23750,23750,23750,97
|
|
20230825,160700,507707800,23750,23750,23750,23750,0
|
|
20230825,160600,507707800,23750,23750,23750,23750,0
|
|
20230825,160500,507707800,23750,23750,23750,23750,0
|
|
20230825,160400,507707800,23750,23750,23750,23750,0
|
|
20230825,160300,507707800,23750,23750,23750,23750,0
|
|
20230825,160200,507707800,23750,23750,23750,23750,0
|
|
20230825,160100,507707800,23750,23750,23750,23750,0
|
|
20230825,160000,507707800,23750,23750,23750,23750,0
|
|
20230825,155900,507707800,23750,23750,23750,23750,0
|
|
20230825,155800,507707800,23750,23750,23750,23750,0
|
|
20230825,155700,507707800,23750,23750,23750,23750,0
|
|
20230825,155600,507707800,23750,23750,23750,23750,0
|
|
20230825,155500,507707800,23750,23750,23750,23750,0
|
|
20230825,155400,507707800,23750,23750,23750,23750,0
|
|
20230825,155300,507707800,23750,23750,23750,23750,0
|
|
20230825,155200,507707800,23750,23750,23750,23750,0
|
|
20230825,155100,507707800,23750,23750,23750,23750,0
|
|
20230825,155000,507707800,23750,23750,23750,23750,0
|
|
20230825,154900,507707800,23750,23750,23750,23750,0
|
|
20230825,154800,507707800,23750,23750,23750,23750,0
|
|
20230825,154700,507707800,23750,23750,23750,23750,0
|
|
20230825,154600,507707800,23750,23750,23750,23750,0
|
|
20230825,154500,507707800,23750,23750,23750,23750,0
|
|
20230825,154400,507707800,23750,23750,23750,23750,0
|
|
20230825,154300,507707800,23750,23750,23750,23750,0
|
|
20230825,154200,507707800,23750,23750,23750,23750,0
|
|
20230825,154100,507707800,23750,23750,23750,23750,0
|
|
20230825,154000,507707800,23750,23750,23750,23750,0
|
|
20230825,153900,507707800,23750,23750,23750,23750,0
|
|
20230825,153800,507707800,23750,23750,23750,23750,97
|
|
20230825,153700,507707800,23750,23750,23750,23750,0
|
|
20230825,153600,507707800,23750,23750,23750,23750,0
|
|
20230825,153500,507707800,23750,23750,23750,23750,0
|
|
20230825,153400,507707800,23750,23750,23750,23750,0
|
|
20230825,153300,507707800,23750,23750,23750,23750,0
|
|
20230825,153200,507707800,23750,23750,23750,23750,0
|
|
20230825,153100,507707800,23750,23750,23750,23750,0
|
|
20230825,153000,507707800,23750,23750,23750,23750,97
|
|
20230825,152900,505404050,23750,23750,23750,23750,0
|
|
20230825,152800,505404050,23750,23750,23750,23750,0
|
|
20230825,152700,505404050,23750,23750,23750,23750,0
|
|
20230825,152600,505404050,23750,23750,23750,23750,0
|
|
20230825,152500,505404050,23750,23750,23750,23750,0
|
|
20230825,152400,505404050,23750,23750,23750,23750,0
|
|
20230825,152300,505404050,23750,23750,23750,23750,0
|
|
20230825,152200,505404050,23750,23750,23750,23750,0
|
|
20230825,152100,505404050,23750,23750,23750,23750,0
|
|
20230825,152000,505404050,23750,23750,23750,23750,0
|
|
20230825,151900,505404050,23750,23750,23750,23750,91
|
|
20230825,151800,503242800,23750,23750,23750,23700,37
|
|
20230825,151700,502364550,23700,23650,23700,23650,15
|
|
20230825,151600,502009650,23700,23650,23700,23650,216
|
|
20230825,151500,496895900,23700,23700,23700,23700,1
|
|
20230825,151400,496872200,23700,23700,23700,23700,0
|
|
20230825,151300,496872200,23700,23700,23700,23700,0
|
|
20230825,151200,496872200,23700,23700,23700,23700,451
|
|
20230825,151100,486183500,23700,23700,23700,23700,10
|
|
20230825,151000,485946500,23700,23700,23700,23700,359
|
|
20230825,150900,477438200,23750,23750,23750,23750,0
|
|
20230825,150800,477438200,23750,23750,23750,23750,0
|
|
20230825,150700,477438200,23750,23750,23750,23750,0
|
|
20230825,150600,477438200,23750,23750,23750,23750,21
|
|
20230825,150500,476939450,23750,23750,23750,23750,11
|
|
20230825,150400,476678200,23750,23750,23750,23750,2
|
|
20230825,150300,476630700,23750,23750,23750,23750,0
|
|
20230825,150200,476630700,23750,23750,23750,23750,7
|
|
20230825,150100,476464450,23750,23750,23750,23750,153
|
|
20230825,150000,472830700,23750,23750,23750,23750,10
|
|
20230825,145900,472593200,23750,23750,23750,23750,0
|
|
20230825,145800,472593200,23750,23750,23750,23750,0
|
|
20230825,145700,472593200,23750,23750,23750,23750,0
|
|
20230825,145600,472593200,23750,23750,23750,23750,0
|
|
20230825,145500,472593200,23750,23750,23750,23750,0
|
|
20230825,145400,472593200,23750,23750,23750,23750,0
|
|
20230825,145300,472593200,23750,23750,23750,23750,0
|
|
20230825,145200,472593200,23750,23750,23750,23750,0
|
|
20230825,145100,472593200,23750,23750,23750,23750,0
|
|
20230825,145000,472593200,23750,23750,23750,23750,638
|
|
20230825,144900,457440700,23800,23800,23800,23800,0
|
|
20230825,144800,457440700,23800,23800,23800,23800,0
|
|
20230825,144700,457440700,23800,23800,23800,23800,28
|
|
20230825,144600,456774300,23750,23750,23750,23750,0
|
|
20230825,144500,456774300,23750,23750,23750,23750,0
|
|
20230825,144400,456774300,23750,23750,23750,23750,0
|
|
20230825,144300,456774300,23750,23750,23750,23750,0
|
|
20230825,144200,456774300,23750,23750,23750,23750,0
|
|
20230825,144100,456774300,23750,23750,23750,23750,0
|
|
20230825,144000,456774300,23750,23750,23750,23750,0
|
|
20230825,143900,456774300,23750,23750,23750,23750,0
|
|
20230825,143800,456774300,23750,23750,23750,23750,0
|
|
20230825,143700,456774300,23750,23750,23750,23750,0
|
|
20230825,143600,456774300,23750,23750,23750,23750,0
|
|
20230825,143500,456774300,23750,23750,23750,23750,0
|
|
20230825,143400,456774300,23750,23750,23750,23750,0
|
|
20230825,143300,456774300,23750,23750,23750,23750,0
|
|
20230825,143200,456774300,23750,23750,23750,23750,0
|
|
20230825,143100,456774300,23750,23750,23750,23750,156
|
|
20230825,143000,453069300,23800,23800,23800,23800,0
|
|
20230825,142900,453069300,23800,23800,23800,23800,0
|
|
20230825,142800,453069300,23800,23800,23800,23800,0
|
|
20230825,142700,453069300,23800,23800,23800,23800,0
|
|
20230825,142600,453069300,23800,23800,23800,23800,0
|
|
20230825,142500,453069300,23800,23800,23800,23800,0
|
|
20230825,142400,453069300,23800,23800,23800,23800,13
|
|
20230825,142300,452759900,23800,23800,23800,23800,19
|
|
20230825,142200,452307700,23800,23800,23800,23800,109
|
|
20230825,142100,449713500,23800,23800,23800,23800,0
|
|
20230825,142000,449713500,23800,23800,23800,23800,1
|
|
20230825,141900,449689700,23800,23800,23800,23800,0
|
|
20230825,141800,449689700,23800,23800,23800,23800,0
|
|
20230825,141700,449689700,23800,23800,23800,23800,101
|
|
20230825,141600,447285900,23800,23800,23800,23800,0
|
|
20230825,141500,447285900,23800,23800,23800,23800,0
|
|
20230825,141400,447285900,23800,23800,23800,23800,0
|
|
20230825,141300,447285900,23800,23800,23800,23800,0
|
|
20230825,141200,447285900,23800,23800,23800,23800,0
|
|
20230825,141100,447285900,23800,23800,23800,23800,3
|
|
20230825,141000,447214500,23750,23750,23750,23750,0
|
|
20230825,140900,447214500,23750,23750,23750,23750,0
|
|
20230825,140800,447214500,23750,23750,23750,23750,0
|
|
20230825,140700,447214500,23750,23750,23750,23750,15
|
|
20230825,140600,446858250,23800,23800,23800,23800,0
|
|
20230825,140500,446858250,23800,23800,23800,23800,0
|
|
20230825,140400,446858250,23800,23800,23800,23800,0
|
|
20230825,140300,446858250,23800,23800,23800,23800,0
|
|
20230825,140200,446858250,23800,23800,23800,23800,0
|
|
20230825,140100,446858250,23800,23800,23800,23800,0
|
|
20230825,140000,446858250,23800,23800,23800,23800,1
|
|
20230825,135900,446834450,23800,23800,23800,23750,206
|
|
20230825,135800,441932100,23800,23800,23800,23800,0
|
|
20230825,135700,441932100,23800,23800,23800,23800,0
|
|
20230825,135600,441932100,23800,23800,23800,23800,5
|
|
20230825,135500,441813100,23850,23850,23850,23850,0
|
|
20230825,135400,441813100,23850,23850,23850,23850,0
|
|
20230825,135300,441813100,23850,23850,23850,23850,0
|
|
20230825,135200,441813100,23850,23850,23850,23850,0
|
|
20230825,135100,441813100,23850,23850,23850,23850,0
|
|
20230825,135000,441813100,23850,23850,23850,23850,1
|
|
20230825,134900,441789250,23850,23850,23850,23850,0
|
|
20230825,134800,441789250,23850,23850,23850,23850,0
|
|
20230825,134700,441789250,23850,23850,23850,23850,0
|
|
20230825,134600,441789250,23850,23850,23850,23850,0
|
|
20230825,134500,441789250,23850,23850,23850,23850,0
|
|
20230825,134400,441789250,23850,23850,23850,23850,0
|
|
20230825,134300,441789250,23850,23850,23850,23850,0
|
|
20230825,134200,441789250,23850,23850,23850,23850,0
|
|
20230825,134100,441789250,23850,23850,23850,23850,0
|
|
20230825,134000,441789250,23850,23850,23850,23850,0
|
|
20230825,133900,441789250,23850,23850,23850,23850,0
|
|
20230825,133800,441789250,23850,23800,23850,23800,92
|
|
20230825,133700,439596800,23800,23800,23800,23800,0
|
|
20230825,133600,439596800,23800,23800,23800,23800,9
|
|
20230825,133500,439382600,23800,23800,23800,23800,108
|
|
20230825,133400,436812200,23800,23800,23800,23800,1
|
|
20230825,133300,436788400,23800,23850,23850,23800,13
|
|
20230825,133200,436478950,23850,23850,23850,23850,118
|
|
20230825,133100,433664650,23900,23900,23900,23900,0
|
|
20230825,133000,433664650,23900,23900,23900,23900,1
|
|
20230825,132900,433640750,23850,23850,23850,23850,0
|
|
20230825,132800,433640750,23850,23850,23850,23850,0
|
|
20230825,132700,433640750,23850,23850,23850,23850,0
|
|
20230825,132600,433640750,23850,23850,23850,23850,0
|
|
20230825,132500,433640750,23850,23850,23850,23850,0
|
|
20230825,132400,433640750,23850,23850,23850,23850,0
|
|
20230825,132300,433640750,23850,23850,23850,23850,0
|
|
20230825,132200,433640750,23850,23850,23850,23850,0
|
|
20230825,132100,433640750,23850,23850,23850,23850,0
|
|
20230825,132000,433640750,23850,23850,23850,23850,0
|
|
20230825,131900,433640750,23850,23900,23900,23850,261
|
|
20230825,131800,427404150,23900,23900,23900,23900,15
|
|
20230825,131700,427045650,23900,23900,23900,23900,0
|
|
20230825,131600,427045650,23900,23900,23900,23900,0
|
|
20230825,131500,427045650,23900,23900,23900,23900,0
|
|
20230825,131400,427045650,23900,23900,23900,23900,0
|
|
20230825,131300,427045650,23900,23900,23900,23900,0
|
|
20230825,131200,427045650,23900,23900,23900,23900,0
|
|
20230825,131100,427045650,23900,23900,23900,23900,0
|
|
20230825,131000,427045650,23900,23900,23900,23900,0
|
|
20230825,130900,427045650,23900,23900,23900,23900,0
|
|
20230825,130800,427045650,23900,23900,23900,23900,1
|
|
20230825,130700,427021750,23950,23950,23950,23950,0
|
|
20230825,130600,427021750,23950,23850,23950,23850,397
|
|
20230825,130500,417546800,23800,23800,23800,23800,0
|
|
20230825,130400,417546800,23800,23800,23800,23800,0
|
|
20230825,130300,417546800,23800,23800,23800,23800,0
|
|
20230825,130200,417546800,23800,23800,23800,23800,0
|
|
20230825,130100,417546800,23800,23800,23800,23800,0
|
|
20230825,130000,417546800,23800,23800,23800,23800,16
|
|
20230825,125900,417166000,23800,23800,23800,23800,0
|
|
20230825,125800,417166000,23800,23800,23800,23800,0
|
|
20230825,125700,417166000,23800,23800,23800,23800,0
|
|
20230825,125600,417166000,23800,23800,23800,23800,29
|
|
20230825,125500,416475800,23800,23800,23800,23800,13
|
|
20230825,125400,416166400,23800,23800,23800,23800,0
|
|
20230825,125300,416166400,23800,23800,23800,23800,25
|
|
20230825,125200,415571400,23800,23800,23800,23800,19
|
|
20230825,125100,415119200,23800,23850,23850,23800,98
|
|
20230825,125000,412786700,23850,23800,23850,23800,28
|
|
20230825,124900,412120200,23800,23800,23800,23800,0
|
|
20230825,124800,412120200,23800,23800,23800,23800,0
|
|
20230825,124700,412120200,23800,23800,23800,23800,6
|
|
20230825,124600,411977400,23800,23800,23800,23800,27
|
|
20230825,124500,411334800,23850,23850,23850,23850,0
|
|
20230825,124400,411334800,23850,23850,23850,23850,0
|
|
20230825,124300,411334800,23850,23850,23850,23850,0
|
|
20230825,124200,411334800,23850,23850,23850,23850,221
|
|
20230825,124100,406063950,23850,23850,23850,23850,21
|
|
20230825,124000,405563100,23900,23900,23900,23900,11
|
|
20230825,123900,405300200,23850,23850,23850,23850,9
|
|
20230825,123800,405085550,23900,23900,23900,23900,9
|
|
20230825,123700,404870450,23900,23900,23900,23900,0
|
|
20230825,123600,404870450,23900,23900,23900,23900,9
|
|
20230825,123500,404655350,23900,23900,23900,23900,0
|
|
20230825,123400,404655350,23900,23900,23900,23900,0
|
|
20230825,123300,404655350,23900,23900,23900,23900,9
|
|
20230825,123200,404440250,23900,23900,23900,23900,0
|
|
20230825,123100,404440250,23900,23900,23900,23900,0
|
|
20230825,123000,404440250,23900,23900,23900,23900,0
|
|
20230825,122900,404440250,23900,23900,23900,23900,9
|
|
20230825,122800,404225150,23900,23900,23900,23900,0
|
|
20230825,122700,404225150,23900,23900,23900,23900,0
|
|
20230825,122600,404225150,23900,23900,23900,23900,9
|
|
20230825,122500,404010050,23900,23900,23900,23900,0
|
|
20230825,122400,404010050,23900,23900,23900,23900,0
|
|
20230825,122300,404010050,23900,23900,23900,23900,9
|
|
20230825,122200,403794950,23900,23900,23900,23900,10
|
|
20230825,122100,403555950,23900,23900,23900,23900,0
|
|
20230825,122000,403555950,23900,23900,23900,23900,0
|
|
20230825,121900,403555950,23900,23900,23900,23900,0
|
|
20230825,121800,403555950,23900,23900,23900,23900,1
|
|
20230825,121700,403532050,23900,23900,23900,23900,0
|
|
20230825,121600,403532050,23900,23900,23900,23900,0
|
|
20230825,121500,403532050,23900,23900,23900,23900,3
|
|
20230825,121400,403460350,23850,23850,23850,23850,0
|
|
20230825,121300,403460350,23850,23850,23850,23850,0
|
|
20230825,121200,403460350,23850,23850,23850,23850,69
|
|
20230825,121100,401814700,23850,23850,23850,23850,2
|
|
20230825,121000,401767000,23850,23850,23850,23850,3
|
|
20230825,120900,401695450,23850,23850,23850,23850,3
|
|
20230825,120800,401623900,23850,23850,23850,23850,7
|
|
20230825,120700,401456950,23800,23800,23800,23800,0
|
|
20230825,120600,401456950,23800,23800,23800,23800,0
|
|
20230825,120500,401456950,23800,23800,23800,23800,0
|
|
20230825,120400,401456950,23800,23800,23800,23800,0
|
|
20230825,120300,401456950,23800,23800,23800,23800,0
|
|
20230825,120200,401456950,23800,23800,23800,23800,132
|
|
20230825,120100,398315350,23750,23750,23750,23750,0
|
|
20230825,120000,398315350,23750,23750,23750,23750,1
|
|
20230825,115900,398291600,23750,23750,23750,23750,113
|
|
20230825,115800,395607850,23750,23750,23750,23750,20
|
|
20230825,115700,395132850,23750,23750,23750,23750,10
|
|
20230825,115600,394895350,23750,23800,23850,23750,42
|
|
20230825,115500,393896050,23800,23800,23800,23800,14
|
|
20230825,115400,393562850,23850,23850,23850,23850,78
|
|
20230825,115300,391702550,23850,23850,23850,23850,55
|
|
20230825,115200,390390800,23900,23900,23900,23900,0
|
|
20230825,115100,390390800,23900,23950,23950,23900,244
|
|
20230825,115000,384548600,24000,24000,24000,24000,0
|
|
20230825,114900,384548600,24000,24000,24000,24000,15
|
|
20230825,114800,384188600,24000,24000,24000,24000,0
|
|
20230825,114700,384188600,24000,24000,24000,24000,0
|
|
20230825,114600,384188600,24000,24000,24000,24000,0
|
|
20230825,114500,384188600,24000,24000,24000,24000,42
|
|
20230825,114400,383180600,23950,23950,23950,23950,1
|
|
20230825,114300,383156650,24000,24000,24000,24000,0
|
|
20230825,114200,383156650,24000,24000,24000,24000,3
|
|
20230825,114100,383084650,24000,24000,24000,24000,0
|
|
20230825,114000,383084650,24000,24000,24000,24000,1
|
|
20230825,113900,383060650,24000,24000,24000,24000,100
|
|
20230825,113800,380660650,24000,24000,24000,24000,16
|
|
20230825,113700,380276650,23950,23950,23950,23950,21
|
|
20230825,113600,379773700,23950,23950,23950,23950,0
|
|
20230825,113500,379773700,23950,23950,23950,23950,10
|
|
20230825,113400,379534200,24000,24000,24000,24000,0
|
|
20230825,113300,379534200,24000,24000,24000,24000,0
|
|
20230825,113200,379534200,24000,24000,24000,24000,0
|
|
20230825,113100,379534200,24000,24000,24000,24000,14
|
|
20230825,113000,379198200,24000,24000,24000,24000,0
|
|
20230825,112900,379198200,24000,24000,24000,24000,0
|
|
20230825,112800,379198200,24000,24000,24000,24000,2
|
|
20230825,112700,379150200,24000,24000,24000,24000,0
|
|
20230825,112600,379150200,24000,24000,24000,24000,0
|
|
20230825,112500,379150200,24000,24000,24000,24000,30
|
|
20230825,112400,378430200,23950,23950,23950,23950,3
|
|
20230825,112300,378358350,24000,24000,24000,24000,0
|
|
20230825,112200,378358350,24000,24000,24000,24000,0
|
|
20230825,112100,378358350,24000,23950,24000,23950,45
|
|
20230825,112000,377280300,23950,23950,23950,23950,20
|
|
20230825,111900,376801300,23850,23850,23850,23850,0
|
|
20230825,111800,376801300,23850,23850,23850,23850,0
|
|
20230825,111700,376801300,23850,23900,23900,23850,850
|
|
20230825,111600,356525050,23950,23950,23950,23950,14
|
|
20230825,111500,356189750,23900,23900,23900,23900,0
|
|
20230825,111400,356189750,23900,23950,23950,23900,84
|
|
20230825,111300,354178550,23950,23950,23950,23950,0
|
|
20230825,111200,354178550,23950,23950,23950,23950,0
|
|
20230825,111100,354178550,23950,23950,23950,23950,0
|
|
20230825,111000,354178550,23950,23950,23950,23950,51
|
|
20230825,110900,352957100,23950,24000,24000,23950,105
|
|
20230825,110800,350437750,24000,24000,24000,24000,0
|
|
20230825,110700,350437750,24000,24000,24000,24000,0
|
|
20230825,110600,350437750,24000,24000,24000,24000,252
|
|
20230825,110500,344389750,24000,24000,24000,24000,1
|
|
20230825,110400,344365750,24050,24050,24050,24050,0
|
|
20230825,110300,344365750,24050,24050,24050,24050,1
|
|
20230825,110200,344341700,24000,24050,24050,24000,249
|
|
20230825,110100,338365650,24000,24000,24000,24000,15
|
|
20230825,110000,338005650,24050,24000,24050,24000,11
|
|
20230825,105900,337741600,24050,24000,24050,24000,160
|
|
20230825,105800,333900150,24000,24000,24000,24000,1
|
|
20230825,105700,333876150,24000,24000,24000,24000,23
|
|
20230825,105600,333324150,24000,24000,24000,24000,104
|
|
20230825,105500,330828150,24000,24050,24050,24000,7
|
|
20230825,105400,330660100,24000,24000,24000,24000,6
|
|
20230825,105300,330516100,24050,24050,24050,24050,0
|
|
20230825,105200,330516100,24050,24050,24050,24050,169
|
|
20230825,105100,326451650,24050,24050,24050,24050,68
|
|
20230825,105000,324816250,24050,24050,24050,24050,0
|
|
20230825,104900,324816250,24050,24050,24050,24050,0
|
|
20230825,104800,324816250,24050,24000,24100,24000,255
|
|
20230825,104700,318695150,23950,23950,23950,23950,0
|
|
20230825,104600,318695150,23950,23950,23950,23950,86
|
|
20230825,104500,316635450,23950,23950,23950,23950,0
|
|
20230825,104400,316635450,23950,23950,23950,23950,1
|
|
20230825,104300,316611500,23950,23950,23950,23950,1
|
|
20230825,104200,316587550,23900,23900,23900,23900,0
|
|
20230825,104100,316587550,23900,23900,23900,23900,158
|
|
20230825,104000,312811350,23950,23950,23950,23950,16
|
|
20230825,103900,312428150,24000,24000,24000,24000,0
|
|
20230825,103800,312428150,24000,23900,24000,23900,34
|
|
20230825,103700,311615450,23900,23900,23900,23900,211
|
|
20230825,103600,306572550,23950,23950,23950,23950,15
|
|
20230825,103500,306213300,23950,23950,23950,23950,1
|
|
20230825,103400,306189350,23900,23900,23900,23900,224
|
|
20230825,103300,300835750,23850,23850,23850,23850,0
|
|
20230825,103200,300835750,23850,23850,23850,23850,122
|
|
20230825,103100,297926050,23900,23900,23900,23900,132
|
|
20230825,103000,294771250,23950,23950,23950,23950,0
|
|
20230825,102900,294771250,23950,23950,23950,23950,0
|
|
20230825,102800,294771250,23950,23950,23950,23950,13
|
|
20230825,102700,294459900,23950,23950,24000,23950,40
|
|
20230825,102600,293500850,24000,24000,24000,24000,1
|
|
20230825,102500,293476850,24050,24050,24050,24050,0
|
|
20230825,102400,293476850,24050,24000,24050,24000,152
|
|
20230825,102300,289828750,24050,24050,24050,24050,0
|
|
20230825,102200,289828750,24050,23900,24050,23900,531
|
|
20230825,102100,277097400,23900,23900,23900,23900,20
|
|
20230825,102000,276619400,23950,23950,23950,23900,45
|
|
20230825,101900,275543250,23900,23900,23900,23900,0
|
|
20230825,101800,275543250,23900,23900,23900,23900,58
|
|
20230825,101700,274157050,23900,23900,23900,23900,4
|
|
20230825,101600,274061450,23900,23900,23900,23900,86
|
|
20230825,101500,272006050,23900,23900,23900,23900,0
|
|
20230825,101400,272006050,23900,23900,23900,23900,89
|
|
20230825,101300,269878950,23900,23900,23900,23900,0
|
|
20230825,101200,269878950,23900,23900,23900,23900,37
|
|
20230825,101100,268994650,23900,23950,23950,23900,62
|
|
20230825,101000,267510900,23950,23950,23950,23950,0
|
|
20230825,100900,267510900,23950,23950,23950,23950,16
|
|
20230825,100800,267127700,23900,23900,23900,23900,0
|
|
20230825,100700,267127700,23900,23900,23900,23900,0
|
|
20230825,100600,267127700,23900,23900,23900,23850,132
|
|
20230825,100500,263972950,23850,23900,23900,23850,109
|
|
20230825,100400,261369450,23950,24000,24000,23950,130
|
|
20230825,100300,258255200,23950,23950,23950,23950,0
|
|
20230825,100200,258255200,23950,23950,23950,23950,63
|
|
20230825,100100,256746350,23950,23800,23950,23800,517
|
|
20230825,100000,244418750,23750,23750,23750,23750,0
|
|
20230825,095900,244418750,23750,23750,23750,23750,54
|
|
20230825,095800,243136250,23800,23750,23800,23750,456
|
|
20230825,095700,232305400,23750,23750,23750,23750,1
|
|
20230825,095600,232281650,23700,23700,23700,23700,138
|
|
20230825,095500,229011050,23750,23750,23750,23750,9
|
|
20230825,095400,228797300,23750,23800,23800,23750,51
|
|
20230825,095300,227585350,23750,23750,23750,23750,0
|
|
20230825,095200,227585350,23750,23750,23750,23750,0
|
|
20230825,095100,227585350,23750,23750,23750,23750,49
|
|
20230825,095000,226421600,23700,23700,23700,23700,3
|
|
20230825,094900,226350500,23700,23750,23750,23700,66
|
|
20230825,094800,224785350,23750,23750,23750,23750,12
|
|
20230825,094700,224500350,23750,23750,23750,23750,12
|
|
20230825,094600,224215350,23700,23700,23700,23700,10
|
|
20230825,094500,223978350,23700,23700,23700,23700,32
|
|
20230825,094400,223219950,23800,23800,23800,23800,1
|
|
20230825,094300,223196150,23750,23750,23750,23750,67
|
|
20230825,094200,221604900,23800,23800,23800,23750,105
|
|
20230825,094100,219111050,23800,23800,23800,23800,0
|
|
20230825,094000,219111050,23800,23800,23800,23800,51
|
|
20230825,093900,217897250,23800,23800,23800,23800,1
|
|
20230825,093800,217873450,23700,23700,23700,23700,10
|
|
20230825,093700,217636450,23700,23700,23700,23700,157
|
|
20230825,093600,213915550,23650,23700,23700,23650,80
|
|
20230825,093500,212021800,23750,23750,23750,23750,15
|
|
20230825,093400,211665550,23750,23650,23750,23650,42
|
|
20230825,093300,210671550,23700,23850,23850,23700,44
|
|
20230825,093200,209626950,23650,23650,23650,23650,169
|
|
20230825,093100,205630100,23650,23700,23700,23650,50
|
|
20230825,093000,204447500,23750,23650,23750,23650,369
|
|
20230825,092900,195720450,23700,23700,23700,23700,1
|
|
20230825,092800,195696750,23700,23700,23700,23700,1
|
|
20230825,092700,195673050,23650,23700,23700,23650,59
|
|
20230825,092600,194277150,23700,23700,23700,23700,2
|
|
20230825,092500,194229750,23700,23700,23700,23700,10
|
|
20230825,092400,193992750,23700,23750,23750,23700,34
|
|
20230825,092300,193185750,23750,23750,23750,23750,51
|
|
20230825,092200,191974500,23800,23750,23800,23750,50
|
|
20230825,092100,190786950,23800,23750,23800,23750,161
|
|
20230825,092000,186961150,23750,23700,23750,23700,46
|
|
20230825,091900,185870900,23750,23700,23800,23700,237
|
|
20230825,091800,180252050,23650,23700,23700,23650,8
|
|
20230825,091700,180062650,23750,23750,23750,23750,0
|
|
20230825,091600,180062650,23750,23700,23750,23700,130
|
|
20230825,091500,176980900,23750,23850,24100,23650,190
|
|
20230825,091400,172466250,23900,23450,24400,23450,959
|
|
20230825,091300,149443450,23450,23550,23550,23300,411
|
|
20230825,091200,139810200,23550,23600,23600,23550,169
|
|
20230825,091100,135822950,23650,23700,23750,23650,134
|
|
20230825,091000,132649050,23700,23700,23900,23650,145
|
|
20230825,090900,129209000,23650,23700,23750,23650,194
|
|
20230825,090800,124605400,23700,23600,23700,23600,18
|
|
20230825,090700,124180100,23600,23800,23850,23550,344
|
|
20230825,090600,116046300,23850,24300,24500,23850,528
|
|
20230825,090500,103203350,24300,24700,24700,24300,1485
|
|
20230825,090400,66720250,24900,24900,24900,24900,0
|
|
20230825,090300,66720250,24900,23150,24900,23150,1843
|
|
20230825,090200,22286250,23200,23250,23250,23200,58
|
|
20230825,090100,20938150,23200,23300,23300,23150,708
|
|
20230825,090000,4485300,23300,23200,23400,23200,193
|