692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202900,752999850,25400,25400,25400,25400,252
|
|
20230823,202800,752999850,25400,25400,25400,25400,0
|
|
20230823,202700,752999850,25400,25400,25400,25400,0
|
|
20230823,202600,752999850,25400,25400,25400,25400,0
|
|
20230823,202500,752999850,25400,25400,25400,25400,0
|
|
20230823,202400,752999850,25400,25400,25400,25400,0
|
|
20230823,202300,752999850,25400,25400,25400,25400,0
|
|
20230823,202200,752999850,25400,25400,25400,25400,0
|
|
20230823,202100,752999850,25400,25400,25400,25400,0
|
|
20230823,202000,752999850,25400,25400,25400,25400,0
|
|
20230823,201900,752999850,25400,25400,25400,25400,0
|
|
20230823,201800,752999850,25400,25400,25400,25400,0
|
|
20230823,201700,752999850,25400,25400,25400,25400,0
|
|
20230823,201600,752999850,25400,25400,25400,25400,0
|
|
20230823,201500,752999850,25400,25400,25400,25400,0
|
|
20230823,201400,752999850,25400,25400,25400,25400,0
|
|
20230823,201300,752999850,25400,25400,25400,25400,0
|
|
20230823,201200,752999850,25400,25400,25400,25400,0
|
|
20230823,201100,752999850,25400,25400,25400,25400,0
|
|
20230823,201000,752999850,25400,25400,25400,25400,0
|
|
20230823,200900,752999850,25400,25400,25400,25400,0
|
|
20230823,200800,752999850,25400,25400,25400,25400,0
|
|
20230823,200700,752999850,25400,25400,25400,25400,0
|
|
20230823,200600,752999850,25400,25400,25400,25400,0
|
|
20230823,200500,752999850,25400,25400,25400,25400,0
|
|
20230823,200400,752999850,25400,25400,25400,25400,0
|
|
20230823,200300,752999850,25400,25400,25400,25400,0
|
|
20230823,200200,752999850,25400,25400,25400,25400,0
|
|
20230823,200100,752999850,25400,25400,25400,25400,0
|
|
20230823,200000,752999850,25400,25400,25400,25400,0
|
|
20230823,195900,752999850,25400,25400,25400,25400,252
|
|
20230823,195800,752999850,25400,25400,25400,25400,0
|
|
20230823,195700,752999850,25400,25400,25400,25400,0
|
|
20230823,195600,752999850,25400,25400,25400,25400,0
|
|
20230823,195500,752999850,25400,25400,25400,25400,0
|
|
20230823,195400,752999850,25400,25400,25400,25400,0
|
|
20230823,195300,752999850,25400,25400,25400,25400,0
|
|
20230823,195200,752999850,25400,25400,25400,25400,0
|
|
20230823,195100,752999850,25400,25400,25400,25400,0
|
|
20230823,195000,752999850,25400,25400,25400,25400,0
|
|
20230823,194900,752999850,25400,25400,25400,25400,0
|
|
20230823,194800,752999850,25400,25400,25400,25400,0
|
|
20230823,194700,752999850,25400,25400,25400,25400,0
|
|
20230823,194600,752999850,25400,25400,25400,25400,0
|
|
20230823,194500,752999850,25400,25400,25400,25400,0
|
|
20230823,194400,752999850,25400,25400,25400,25400,0
|
|
20230823,194300,752999850,25400,25400,25400,25400,0
|
|
20230823,194200,752999850,25400,25400,25400,25400,0
|
|
20230823,194100,752999850,25400,25400,25400,25400,0
|
|
20230823,194000,752999850,25400,25400,25400,25400,0
|
|
20230823,193900,752999850,25400,25400,25400,25400,0
|
|
20230823,193800,752999850,25400,25400,25400,25400,0
|
|
20230823,193700,752999850,25400,25400,25400,25400,0
|
|
20230823,193600,752999850,25400,25400,25400,25400,0
|
|
20230823,193500,752999850,25400,25400,25400,25400,0
|
|
20230823,193400,752999850,25400,25400,25400,25400,0
|
|
20230823,193300,752999850,25400,25400,25400,25400,0
|
|
20230823,193200,752999850,25400,25400,25400,25400,0
|
|
20230823,193100,752999850,25400,25400,25400,25400,0
|
|
20230823,193000,752999850,25400,25400,25400,25400,0
|
|
20230823,192900,752999850,25400,25400,25400,25400,252
|
|
20230823,192800,752999850,25400,25400,25400,25400,0
|
|
20230823,192700,752999850,25400,25400,25400,25400,0
|
|
20230823,192600,752999850,25400,25400,25400,25400,0
|
|
20230823,192500,752999850,25400,25400,25400,25400,0
|
|
20230823,192400,752999850,25400,25400,25400,25400,0
|
|
20230823,192300,752999850,25400,25400,25400,25400,0
|
|
20230823,192200,752999850,25400,25400,25400,25400,0
|
|
20230823,192100,752999850,25400,25400,25400,25400,0
|
|
20230823,192000,752999850,25400,25400,25400,25400,0
|
|
20230823,191900,752999850,25400,25400,25400,25400,0
|
|
20230823,191800,752999850,25400,25400,25400,25400,0
|
|
20230823,191700,752999850,25400,25400,25400,25400,0
|
|
20230823,191600,752999850,25400,25400,25400,25400,0
|
|
20230823,191500,752999850,25400,25400,25400,25400,0
|
|
20230823,191400,752999850,25400,25400,25400,25400,0
|
|
20230823,191300,752999850,25400,25400,25400,25400,0
|
|
20230823,191200,752999850,25400,25400,25400,25400,0
|
|
20230823,191100,752999850,25400,25400,25400,25400,0
|
|
20230823,191000,752999850,25400,25400,25400,25400,0
|
|
20230823,190900,752999850,25400,25400,25400,25400,0
|
|
20230823,190800,752999850,25400,25400,25400,25400,0
|
|
20230823,190700,752999850,25400,25400,25400,25400,0
|
|
20230823,190600,752999850,25400,25400,25400,25400,0
|
|
20230823,190500,752999850,25400,25400,25400,25400,0
|
|
20230823,190400,752999850,25400,25400,25400,25400,0
|
|
20230823,190300,752999850,25400,25400,25400,25400,0
|
|
20230823,190200,752999850,25400,25400,25400,25400,0
|
|
20230823,190100,752999850,25400,25400,25400,25400,0
|
|
20230823,190000,752999850,25400,25400,25400,25400,0
|
|
20230823,185900,752999850,25400,25400,25400,25400,252
|
|
20230823,185800,752999850,25400,25400,25400,25400,0
|
|
20230823,185700,752999850,25400,25400,25400,25400,0
|
|
20230823,185600,752999850,25400,25400,25400,25400,0
|
|
20230823,185500,752999850,25400,25400,25400,25400,0
|
|
20230823,185400,752999850,25400,25400,25400,25400,0
|
|
20230823,185300,752999850,25400,25400,25400,25400,0
|
|
20230823,185200,752999850,25400,25400,25400,25400,0
|
|
20230823,185100,752999850,25400,25400,25400,25400,0
|
|
20230823,185000,752999850,25400,25400,25400,25400,0
|
|
20230823,184900,752999850,25400,25400,25400,25400,0
|
|
20230823,184800,752999850,25400,25400,25400,25400,0
|
|
20230823,184700,752999850,25400,25400,25400,25400,0
|
|
20230823,184600,752999850,25400,25400,25400,25400,0
|
|
20230823,184500,752999850,25400,25400,25400,25400,0
|
|
20230823,184400,752999850,25400,25400,25400,25400,0
|
|
20230823,184300,752999850,25400,25400,25400,25400,0
|
|
20230823,184200,752999850,25400,25400,25400,25400,0
|
|
20230823,184100,752999850,25400,25400,25400,25400,0
|
|
20230823,184000,752999850,25400,25400,25400,25400,0
|
|
20230823,183900,752999850,25400,25400,25400,25400,0
|
|
20230823,183800,752999850,25400,25400,25400,25400,0
|
|
20230823,183700,752999850,25400,25400,25400,25400,0
|
|
20230823,183600,752999850,25400,25400,25400,25400,0
|
|
20230823,183500,752999850,25400,25400,25400,25400,0
|
|
20230823,183400,752999850,25400,25400,25400,25400,0
|
|
20230823,183300,752999850,25400,25400,25400,25400,0
|
|
20230823,183200,752999850,25400,25400,25400,25400,0
|
|
20230823,183100,752999850,25400,25400,25400,25400,0
|
|
20230823,183000,752999850,25400,25400,25400,25400,0
|
|
20230823,182900,752999850,25400,25400,25400,25400,252
|
|
20230823,182800,752999850,25400,25400,25400,25400,0
|
|
20230823,182700,752999850,25400,25400,25400,25400,0
|
|
20230823,182600,752999850,25400,25400,25400,25400,0
|
|
20230823,182500,752999850,25400,25400,25400,25400,0
|
|
20230823,182400,752999850,25400,25400,25400,25400,0
|
|
20230823,182300,752999850,25400,25400,25400,25400,0
|
|
20230823,182200,752999850,25400,25400,25400,25400,0
|
|
20230823,182100,752999850,25400,25400,25400,25400,0
|
|
20230823,182000,752999850,25400,25400,25400,25400,0
|
|
20230823,181900,752999850,25400,25400,25400,25400,0
|
|
20230823,181800,752999850,25400,25400,25400,25400,0
|
|
20230823,181700,752999850,25400,25400,25400,25400,0
|
|
20230823,181600,752999850,25400,25400,25400,25400,0
|
|
20230823,181500,752999850,25400,25400,25400,25400,0
|
|
20230823,181400,752999850,25400,25400,25400,25400,0
|
|
20230823,181300,752999850,25400,25400,25400,25400,0
|
|
20230823,181200,752999850,25400,25400,25400,25400,0
|
|
20230823,181100,752999850,25400,25400,25400,25400,0
|
|
20230823,181000,752999850,25400,25400,25400,25400,0
|
|
20230823,180900,752999850,25400,25400,25400,25400,0
|
|
20230823,180800,752999850,25400,25400,25400,25400,0
|
|
20230823,180700,752999850,25400,25400,25400,25400,0
|
|
20230823,180600,752999850,25400,25400,25400,25400,0
|
|
20230823,180500,752999850,25400,25400,25400,25400,0
|
|
20230823,180400,752999850,25400,25400,25400,25400,0
|
|
20230823,180300,752999850,25400,25400,25400,25400,0
|
|
20230823,180200,752999850,25400,25400,25400,25400,0
|
|
20230823,180100,752999850,25400,25400,25400,25400,0
|
|
20230823,180000,752999850,25400,25400,25400,25400,0
|
|
20230823,175900,752999850,25400,25400,25400,25400,252
|
|
20230823,175800,752999850,25400,25400,25400,25400,0
|
|
20230823,175700,752999850,25400,25400,25400,25400,0
|
|
20230823,175600,752999850,25400,25400,25400,25400,0
|
|
20230823,175500,752999850,25400,25400,25400,25400,0
|
|
20230823,175400,752999850,25400,25400,25400,25400,0
|
|
20230823,175300,752999850,25400,25400,25400,25400,0
|
|
20230823,175200,752999850,25400,25400,25400,25400,0
|
|
20230823,175100,752999850,25400,25400,25400,25400,0
|
|
20230823,175000,752999850,25400,25400,25400,25400,0
|
|
20230823,174900,752999850,25400,25400,25400,25400,0
|
|
20230823,174800,752999850,25400,25400,25400,25400,0
|
|
20230823,174700,752999850,25400,25400,25400,25400,0
|
|
20230823,174600,752999850,25400,25400,25400,25400,0
|
|
20230823,174500,752999850,25400,25400,25400,25400,0
|
|
20230823,174400,752999850,25400,25400,25400,25400,0
|
|
20230823,174300,752999850,25400,25400,25400,25400,0
|
|
20230823,174200,752999850,25400,25400,25400,25400,0
|
|
20230823,174100,752999850,25400,25400,25400,25400,0
|
|
20230823,174000,752999850,25400,25400,25400,25400,0
|
|
20230823,173900,752999850,25400,25400,25400,25400,0
|
|
20230823,173800,752999850,25400,25400,25400,25400,0
|
|
20230823,173700,752999850,25400,25400,25400,25400,0
|
|
20230823,173600,752999850,25400,25400,25400,25400,0
|
|
20230823,173500,752999850,25400,25400,25400,25400,0
|
|
20230823,173400,752999850,25400,25400,25400,25400,0
|
|
20230823,173300,752999850,25400,25400,25400,25400,0
|
|
20230823,173200,752999850,25400,25400,25400,25400,0
|
|
20230823,173100,752999850,25400,25400,25400,25400,0
|
|
20230823,173000,752999850,25400,25400,25400,25400,0
|
|
20230823,172900,752999850,25400,25400,25400,25400,252
|
|
20230823,172800,752999850,25400,25400,25400,25400,0
|
|
20230823,172700,752999850,25400,25400,25400,25400,0
|
|
20230823,172600,752999850,25400,25400,25400,25400,0
|
|
20230823,172500,752999850,25400,25400,25400,25400,0
|
|
20230823,172400,752999850,25400,25400,25400,25400,0
|
|
20230823,172300,752999850,25400,25400,25400,25400,0
|
|
20230823,172200,752999850,25400,25400,25400,25400,0
|
|
20230823,172100,752999850,25400,25400,25400,25400,0
|
|
20230823,172000,752999850,25400,25400,25400,25400,0
|
|
20230823,171900,752999850,25400,25400,25400,25400,0
|
|
20230823,171800,752999850,25400,25400,25400,25400,0
|
|
20230823,171700,752999850,25400,25400,25400,25400,0
|
|
20230823,171600,752999850,25400,25400,25400,25400,0
|
|
20230823,171500,752999850,25400,25400,25400,25400,0
|
|
20230823,171400,752999850,25400,25400,25400,25400,0
|
|
20230823,171300,752999850,25400,25400,25400,25400,0
|
|
20230823,171200,752999850,25400,25400,25400,25400,0
|
|
20230823,171100,752999850,25400,25400,25400,25400,0
|
|
20230823,171000,752999850,25400,25400,25400,25400,0
|
|
20230823,170900,752999850,25400,25400,25400,25400,0
|
|
20230823,170800,752999850,25400,25400,25400,25400,0
|
|
20230823,170700,752999850,25400,25400,25400,25400,0
|
|
20230823,170600,752999850,25400,25400,25400,25400,0
|
|
20230823,170500,752999850,25400,25400,25400,25400,0
|
|
20230823,170400,752999850,25400,25400,25400,25400,0
|
|
20230823,170300,752999850,25400,25400,25400,25400,0
|
|
20230823,170200,752999850,25400,25400,25400,25400,0
|
|
20230823,170100,752999850,25400,25400,25400,25400,0
|
|
20230823,170000,752999850,25400,25400,25400,25400,0
|
|
20230823,165900,752999850,25400,25400,25400,25400,252
|
|
20230823,165800,752999850,25400,25400,25400,25400,0
|
|
20230823,165700,752999850,25400,25400,25400,25400,0
|
|
20230823,165600,752999850,25400,25400,25400,25400,0
|
|
20230823,165500,752999850,25400,25400,25400,25400,0
|
|
20230823,165400,752999850,25400,25400,25400,25400,0
|
|
20230823,165300,752999850,25400,25400,25400,25400,0
|
|
20230823,165200,752999850,25400,25400,25400,25400,0
|
|
20230823,165100,752999850,25400,25400,25400,25400,0
|
|
20230823,165000,752999850,25400,25400,25400,25400,0
|
|
20230823,164900,752999850,25400,25400,25400,25400,0
|
|
20230823,164800,752999850,25400,25400,25400,25400,0
|
|
20230823,164700,752999850,25400,25400,25400,25400,0
|
|
20230823,164600,752999850,25400,25400,25400,25400,0
|
|
20230823,164500,752999850,25400,25400,25400,25400,0
|
|
20230823,164400,752999850,25400,25400,25400,25400,0
|
|
20230823,164300,752999850,25400,25400,25400,25400,0
|
|
20230823,164200,752999850,25400,25400,25400,25400,0
|
|
20230823,164100,752999850,25400,25400,25400,25400,0
|
|
20230823,164000,752999850,25400,25400,25400,25400,0
|
|
20230823,163900,752999850,25400,25400,25400,25400,0
|
|
20230823,163800,752999850,25400,25400,25400,25400,0
|
|
20230823,163700,752999850,25400,25400,25400,25400,0
|
|
20230823,163600,752999850,25400,25400,25400,25400,0
|
|
20230823,163500,752999850,25400,25400,25400,25400,0
|
|
20230823,163400,752999850,25400,25400,25400,25400,0
|
|
20230823,163300,752999850,25400,25400,25400,25400,0
|
|
20230823,163200,752999850,25400,25400,25400,25400,0
|
|
20230823,163100,752999850,25400,25400,25400,25400,0
|
|
20230823,163000,752999850,25400,25400,25400,25400,0
|
|
20230823,162900,752999850,25400,25400,25400,25400,252
|
|
20230823,162800,752999850,25400,25400,25400,25400,0
|
|
20230823,162700,752999850,25400,25400,25400,25400,0
|
|
20230823,162600,752999850,25400,25400,25400,25400,0
|
|
20230823,162500,752999850,25400,25400,25400,25400,0
|
|
20230823,162400,752999850,25400,25400,25400,25400,0
|
|
20230823,162300,752999850,25400,25400,25400,25400,0
|
|
20230823,162200,752999850,25400,25400,25400,25400,0
|
|
20230823,162100,752999850,25400,25400,25400,25400,0
|
|
20230823,162000,752999850,25400,25400,25400,25400,0
|
|
20230823,161900,752999850,25400,25400,25400,25400,0
|
|
20230823,161800,752999850,25400,25400,25400,25400,0
|
|
20230823,161700,752999850,25400,25400,25400,25400,0
|
|
20230823,161600,752999850,25400,25400,25400,25400,0
|
|
20230823,161500,752999850,25400,25400,25400,25400,0
|
|
20230823,161400,752999850,25400,25400,25400,25400,0
|
|
20230823,161300,752999850,25400,25400,25400,25400,0
|
|
20230823,161200,752999850,25400,25400,25400,25400,0
|
|
20230823,161100,752999850,25400,25400,25400,25400,0
|
|
20230823,161000,752999850,25400,25400,25400,25400,0
|
|
20230823,160900,752999850,25400,25400,25400,25400,0
|
|
20230823,160800,752999850,25400,25400,25400,25400,0
|
|
20230823,160700,752999850,25400,25400,25400,25400,0
|
|
20230823,160600,752999850,25400,25400,25400,25400,0
|
|
20230823,160500,752999850,25400,25400,25400,25400,0
|
|
20230823,160400,752999850,25400,25400,25400,25400,0
|
|
20230823,160300,752999850,25400,25400,25400,25400,0
|
|
20230823,160200,752999850,25400,25400,25400,25400,0
|
|
20230823,160100,752999850,25400,25400,25400,25400,0
|
|
20230823,160000,752999850,25400,25400,25400,25400,0
|
|
20230823,155900,752999850,25400,25400,25400,25400,252
|
|
20230823,155800,752999850,25400,25400,25400,25400,0
|
|
20230823,155700,752999850,25400,25400,25400,25400,0
|
|
20230823,155600,752999850,25400,25400,25400,25400,0
|
|
20230823,155500,752999850,25400,25400,25400,25400,0
|
|
20230823,155400,752999850,25400,25400,25400,25400,0
|
|
20230823,155300,752999850,25400,25400,25400,25400,0
|
|
20230823,155200,752999850,25400,25400,25400,25400,0
|
|
20230823,155100,752999850,25400,25400,25400,25400,0
|
|
20230823,155000,752999850,25400,25400,25400,25400,0
|
|
20230823,154900,752999850,25400,25400,25400,25400,0
|
|
20230823,154800,752999850,25400,25400,25400,25400,0
|
|
20230823,154700,752999850,25400,25400,25400,25400,0
|
|
20230823,154600,752999850,25400,25400,25400,25400,0
|
|
20230823,154500,752999850,25400,25400,25400,25400,0
|
|
20230823,154400,752999850,25400,25400,25400,25400,0
|
|
20230823,154300,752999850,25400,25400,25400,25400,0
|
|
20230823,154200,752999850,25400,25400,25400,25400,0
|
|
20230823,154100,752999850,25400,25400,25400,25400,0
|
|
20230823,154000,752999850,25400,25400,25400,25400,0
|
|
20230823,153900,752999850,25400,25400,25400,25400,0
|
|
20230823,153800,752999850,25400,25400,25400,25400,0
|
|
20230823,153700,752999850,25400,25400,25400,25400,0
|
|
20230823,153600,752999850,25400,25400,25400,25400,0
|
|
20230823,153500,752999850,25400,25400,25400,25400,0
|
|
20230823,153400,752999850,25400,25400,25400,25400,0
|
|
20230823,153300,752999850,25400,25400,25400,25400,0
|
|
20230823,153200,752999850,25400,25400,25400,25400,0
|
|
20230823,153100,752999850,25400,25400,25400,25400,0
|
|
20230823,153000,752999850,25400,25400,25400,25400,252
|
|
20230823,152900,746599050,25450,25450,25450,25450,0
|
|
20230823,152800,746599050,25450,25450,25450,25450,0
|
|
20230823,152700,746599050,25450,25450,25450,25450,0
|
|
20230823,152600,746599050,25450,25450,25450,25450,0
|
|
20230823,152500,746599050,25450,25450,25450,25450,0
|
|
20230823,152400,746599050,25450,25450,25450,25450,0
|
|
20230823,152300,746599050,25450,25450,25450,25450,0
|
|
20230823,152200,746599050,25450,25450,25450,25450,0
|
|
20230823,152100,746599050,25450,25450,25450,25450,0
|
|
20230823,152000,746599050,25450,25450,25450,25450,0
|
|
20230823,151900,746599050,25450,25450,25450,25450,39
|
|
20230823,151800,745606500,25500,25500,25500,25500,5
|
|
20230823,151700,745479000,25350,25400,25400,25350,106
|
|
20230823,151600,742791500,25400,25400,25400,25400,1
|
|
20230823,151500,742766100,25400,25400,25400,25400,3
|
|
20230823,151400,742689900,25400,25400,25400,25400,6
|
|
20230823,151300,742537500,25350,25400,25500,25350,364
|
|
20230823,151200,733280100,25350,25400,25400,25350,155
|
|
20230823,151100,729343200,25400,25450,25450,25400,37
|
|
20230823,151000,728401600,25400,25400,25400,25400,109
|
|
20230823,150900,725633000,25400,25400,25400,25400,2
|
|
20230823,150800,725582200,25400,25400,25400,25400,84
|
|
20230823,150700,723448600,25400,25450,25450,25400,63
|
|
20230823,150600,721848200,25450,25450,25450,25450,3
|
|
20230823,150500,721771850,25450,25450,25500,25450,4
|
|
20230823,150400,721669950,25450,25450,25450,25450,2
|
|
20230823,150300,721619050,25450,25450,25500,25450,31
|
|
20230823,150200,720828750,25500,25450,25500,25450,227
|
|
20230823,150100,715047950,25500,25450,25500,25450,6
|
|
20230823,150000,714895000,25450,25450,25500,25450,8
|
|
20230823,145900,714691150,25450,25450,25450,25450,3
|
|
20230823,145800,714614800,25450,25450,25450,25450,15
|
|
20230823,145700,714233050,25450,25450,25450,25450,1
|
|
20230823,145600,714207600,25450,25450,25450,25450,113
|
|
20230823,145500,711331750,25400,25400,25400,25400,3
|
|
20230823,145400,711255550,25400,25400,25400,25400,5
|
|
20230823,145300,711128550,25450,25400,25450,25400,12
|
|
20230823,145200,710823200,25400,25400,25400,25400,3
|
|
20230823,145100,710747000,25400,25400,25400,25400,3
|
|
20230823,145000,710670800,25400,25400,25400,25400,1
|
|
20230823,144900,710645400,25400,25400,25400,25400,94
|
|
20230823,144800,708257800,25400,25400,25400,25400,3
|
|
20230823,144700,708181600,25450,25400,25450,25400,7
|
|
20230823,144600,708003600,25400,25400,25400,25400,1
|
|
20230823,144500,707978200,25400,25400,25450,25400,27
|
|
20230823,144400,707292200,25400,25450,25450,25400,134
|
|
20230823,144300,703882050,25500,25400,25500,25400,4
|
|
20230823,144200,703780250,25450,25450,25450,25450,1
|
|
20230823,144100,703754800,25400,25450,25450,25400,220
|
|
20230823,144000,698155900,25350,25400,25400,25350,3
|
|
20230823,143900,698079750,25400,25400,25400,25400,3
|
|
20230823,143800,698003550,25400,25400,25400,25400,2
|
|
20230823,143700,697952750,25400,25400,25400,25400,4
|
|
20230823,143600,697851150,25400,25400,25400,25400,2
|
|
20230823,143500,697800350,25400,25400,25400,25400,2
|
|
20230823,143400,697749550,25400,25400,25400,25400,2
|
|
20230823,143300,697698750,25400,25400,25400,25400,2
|
|
20230823,143200,697647950,25400,25450,25450,25400,184
|
|
20230823,143100,692965200,25450,25450,25500,25450,5
|
|
20230823,143000,692837900,25450,25500,25500,25450,8
|
|
20230823,142900,692633950,25550,25550,25550,25550,0
|
|
20230823,142800,692633950,25550,25550,25550,25550,1
|
|
20230823,142700,692608400,25500,25450,25500,25450,1100
|
|
20230823,142600,664570850,25400,25400,25400,25400,0
|
|
20230823,142500,664570850,25400,25400,25400,25400,54
|
|
20230823,142400,663199250,25350,25350,25350,25350,1
|
|
20230823,142300,663173900,25450,25450,25450,25450,10
|
|
20230823,142200,662919400,25450,25450,25450,25450,0
|
|
20230823,142100,662919400,25450,25450,25450,25450,0
|
|
20230823,142000,662919400,25450,25450,25450,25450,0
|
|
20230823,141900,662919400,25450,25450,25450,25450,0
|
|
20230823,141800,662919400,25450,25450,25450,25450,0
|
|
20230823,141700,662919400,25450,25450,25450,25450,35
|
|
20230823,141600,662028650,25400,25400,25400,25400,1
|
|
20230823,141500,662003250,25350,25350,25350,25350,0
|
|
20230823,141400,662003250,25350,25350,25350,25350,0
|
|
20230823,141300,662003250,25350,25350,25350,25350,0
|
|
20230823,141200,662003250,25350,25350,25350,25350,0
|
|
20230823,141100,662003250,25350,25350,25350,25350,0
|
|
20230823,141000,662003250,25350,25350,25350,25350,0
|
|
20230823,140900,662003250,25350,25450,25450,25350,2
|
|
20230823,140800,661952450,25400,25400,25400,25400,0
|
|
20230823,140700,661952450,25400,25400,25400,25400,92
|
|
20230823,140600,659615650,25450,25450,25450,25450,0
|
|
20230823,140500,659615650,25450,25450,25450,25450,0
|
|
20230823,140400,659615650,25450,25450,25450,25450,0
|
|
20230823,140300,659615650,25450,25450,25450,25450,0
|
|
20230823,140200,659615650,25450,25450,25450,25450,0
|
|
20230823,140100,659615650,25450,25450,25450,25450,0
|
|
20230823,140000,659615650,25450,25450,25450,25450,8
|
|
20230823,135900,659412050,25400,25400,25400,25400,2
|
|
20230823,135800,659361250,25400,25400,25400,25400,0
|
|
20230823,135700,659361250,25400,25400,25400,25400,150
|
|
20230823,135600,655551250,25400,25400,25400,25400,0
|
|
20230823,135500,655551250,25400,25400,25400,25400,0
|
|
20230823,135400,655551250,25400,25400,25400,25400,0
|
|
20230823,135300,655551250,25400,25400,25400,25400,2
|
|
20230823,135200,655500450,25450,25450,25450,25450,0
|
|
20230823,135100,655500450,25450,25450,25450,25450,1
|
|
20230823,135000,655475000,25400,25400,25400,25400,1
|
|
20230823,134900,655449600,25400,25400,25400,25400,130
|
|
20230823,134800,652147600,25450,25450,25450,25450,50
|
|
20230823,134700,650875100,25500,25500,25500,25500,0
|
|
20230823,134600,650875100,25500,25500,25500,25500,0
|
|
20230823,134500,650875100,25500,25500,25500,25500,0
|
|
20230823,134400,650875100,25500,25500,25500,25500,0
|
|
20230823,134300,650875100,25500,25500,25500,25500,0
|
|
20230823,134200,650875100,25500,25500,25500,25500,3
|
|
20230823,134100,650798600,25450,25450,25450,25450,0
|
|
20230823,134000,650798600,25450,25450,25450,25450,3
|
|
20230823,133900,650722250,25450,25450,25450,25450,0
|
|
20230823,133800,650722250,25450,25450,25450,25450,0
|
|
20230823,133700,650722250,25450,25450,25450,25450,0
|
|
20230823,133600,650722250,25450,25450,25450,25450,0
|
|
20230823,133500,650722250,25450,25450,25450,25450,0
|
|
20230823,133400,650722250,25450,25450,25450,25450,1
|
|
20230823,133300,650696800,25450,25450,25450,25450,0
|
|
20230823,133200,650696800,25450,25450,25450,25450,0
|
|
20230823,133100,650696800,25450,25450,25450,25450,0
|
|
20230823,133000,650696800,25450,25450,25450,25450,0
|
|
20230823,132900,650696800,25450,25450,25450,25450,0
|
|
20230823,132800,650696800,25450,25450,25450,25450,0
|
|
20230823,132700,650696800,25450,25450,25450,25450,0
|
|
20230823,132600,650696800,25450,25450,25450,25450,0
|
|
20230823,132500,650696800,25450,25450,25450,25450,0
|
|
20230823,132400,650696800,25450,25450,25450,25450,0
|
|
20230823,132300,650696800,25450,25450,25450,25450,0
|
|
20230823,132200,650696800,25450,25450,25450,25400,193
|
|
20230823,132100,645792000,25500,25500,25500,25500,0
|
|
20230823,132000,645792000,25500,25500,25500,25500,0
|
|
20230823,131900,645792000,25500,25550,25550,25500,55
|
|
20230823,131800,644389350,25550,25550,25550,25550,2
|
|
20230823,131700,644338250,25550,25550,25550,25550,2
|
|
20230823,131600,644287150,25550,25550,25550,25550,0
|
|
20230823,131500,644287150,25550,25550,25550,25550,0
|
|
20230823,131400,644287150,25550,25550,25550,25550,4
|
|
20230823,131300,644184950,25500,25500,25500,25500,33
|
|
20230823,131200,643343450,25500,25500,25500,25500,0
|
|
20230823,131100,643343450,25500,25500,25500,25500,79
|
|
20230823,131000,641328950,25500,25500,25500,25500,5
|
|
20230823,130900,641201450,25500,25500,25500,25500,2
|
|
20230823,130800,641150450,25500,25500,25500,25500,0
|
|
20230823,130700,641150450,25500,25500,25500,25500,0
|
|
20230823,130600,641150450,25500,25450,25500,25450,49
|
|
20230823,130500,639903350,25450,25450,25450,25450,1
|
|
20230823,130400,639877900,25500,25500,25500,25500,0
|
|
20230823,130300,639877900,25500,25500,25500,25500,0
|
|
20230823,130200,639877900,25500,25500,25500,25500,0
|
|
20230823,130100,639877900,25500,25500,25500,25500,0
|
|
20230823,130000,639877900,25500,25500,25500,25500,58
|
|
20230823,125900,638398900,25500,25500,25500,25500,0
|
|
20230823,125800,638398900,25500,25500,25500,25500,140
|
|
20230823,125700,634828900,25500,25500,25500,25500,0
|
|
20230823,125600,634828900,25500,25500,25500,25500,0
|
|
20230823,125500,634828900,25500,25500,25500,25500,1
|
|
20230823,125400,634803400,25500,25500,25500,25500,0
|
|
20230823,125300,634803400,25500,25500,25500,25500,1
|
|
20230823,125200,634777900,25550,25550,25550,25550,0
|
|
20230823,125100,634777900,25550,25550,25550,25550,0
|
|
20230823,125000,634777900,25550,25550,25550,25550,0
|
|
20230823,124900,634777900,25550,25550,25550,25550,0
|
|
20230823,124800,634777900,25550,25550,25550,25550,10
|
|
20230823,124700,634522400,25550,25550,25550,25550,0
|
|
20230823,124600,634522400,25550,25550,25550,25550,0
|
|
20230823,124500,634522400,25550,25550,25550,25550,0
|
|
20230823,124400,634522400,25550,25550,25550,25550,0
|
|
20230823,124300,634522400,25550,25550,25550,25550,24
|
|
20230823,124200,633909200,25550,25550,25550,25550,10
|
|
20230823,124100,633653700,25500,25500,25500,25500,243
|
|
20230823,124000,627457200,25500,25500,25500,25500,1
|
|
20230823,123900,627431700,25600,25450,25600,25450,628
|
|
20230823,123800,611399200,25450,25450,25450,25450,0
|
|
20230823,123700,611399200,25450,25450,25450,25450,225
|
|
20230823,123600,605672950,25450,25450,25450,25450,0
|
|
20230823,123500,605672950,25450,25450,25450,25450,0
|
|
20230823,123400,605672950,25450,25450,25450,25450,0
|
|
20230823,123300,605672950,25450,25450,25450,25450,0
|
|
20230823,123200,605672950,25450,25450,25450,25450,0
|
|
20230823,123100,605672950,25450,25450,25450,25450,0
|
|
20230823,123000,605672950,25450,25450,25450,25450,0
|
|
20230823,122900,605672950,25450,25450,25450,25450,1
|
|
20230823,122800,605647500,25450,25450,25450,25450,10
|
|
20230823,122700,605393000,25500,25500,25500,25500,0
|
|
20230823,122600,605393000,25500,25500,25500,25500,0
|
|
20230823,122500,605393000,25500,25500,25500,25500,0
|
|
20230823,122400,605393000,25500,25500,25500,25500,0
|
|
20230823,122300,605393000,25500,25500,25500,25500,0
|
|
20230823,122200,605393000,25500,25500,25500,25500,0
|
|
20230823,122100,605393000,25500,25500,25500,25500,3
|
|
20230823,122000,605316500,25500,25500,25500,25500,0
|
|
20230823,121900,605316500,25500,25500,25500,25500,0
|
|
20230823,121800,605316500,25500,25500,25500,25500,28
|
|
20230823,121700,604602500,25450,25500,25500,25450,9
|
|
20230823,121600,604373150,25500,25500,25500,25500,0
|
|
20230823,121500,604373150,25500,25500,25500,25500,0
|
|
20230823,121400,604373150,25500,25500,25500,25500,1
|
|
20230823,121300,604347650,25550,25550,25550,25550,0
|
|
20230823,121200,604347650,25550,25550,25550,25550,0
|
|
20230823,121100,604347650,25550,25550,25550,25550,1
|
|
20230823,121000,604322100,25500,25500,25500,25500,0
|
|
20230823,120900,604322100,25500,25500,25500,25500,0
|
|
20230823,120800,604322100,25500,25500,25500,25500,296
|
|
20230823,120700,596774100,25500,25500,25500,25500,0
|
|
20230823,120600,596774100,25500,25500,25500,25500,1
|
|
20230823,120500,596748600,25550,25500,25550,25500,2
|
|
20230823,120400,596697550,25500,25500,25500,25500,164
|
|
20230823,120300,592515550,25550,25550,25550,25550,0
|
|
20230823,120200,592515550,25550,25450,25550,25450,35
|
|
20230823,120100,591622200,25500,25500,25500,25500,28
|
|
20230823,120000,590908200,25500,25500,25500,25500,0
|
|
20230823,115900,590908200,25500,25500,25500,25500,1
|
|
20230823,115800,590882700,25450,25450,25450,25450,0
|
|
20230823,115700,590882700,25450,25450,25550,25450,109
|
|
20230823,115600,588107750,25550,25550,25550,25550,0
|
|
20230823,115500,588107750,25550,25550,25550,25550,0
|
|
20230823,115400,588107750,25550,25550,25550,25550,0
|
|
20230823,115300,588107750,25550,25550,25550,25550,0
|
|
20230823,115200,588107750,25550,25550,25550,25550,20
|
|
20230823,115100,587596750,25500,25500,25500,25500,0
|
|
20230823,115000,587596750,25500,25500,25500,25500,0
|
|
20230823,114900,587596750,25500,25500,25500,25500,2
|
|
20230823,114800,587545750,25500,25500,25500,25500,11
|
|
20230823,114700,587265250,25550,25550,25550,25500,201
|
|
20230823,114600,582132200,25500,25550,25550,25500,87
|
|
20230823,114500,579913500,25550,25550,25550,25550,4
|
|
20230823,114400,579811300,25500,25500,25500,25500,2
|
|
20230823,114300,579760300,25550,25550,25550,25550,0
|
|
20230823,114200,579760300,25550,25550,25550,25550,541
|
|
20230823,114100,565937750,25650,25650,25650,25650,0
|
|
20230823,114000,565937750,25650,25650,25650,25650,0
|
|
20230823,113900,565937750,25650,25650,25650,25650,0
|
|
20230823,113800,565937750,25650,25650,25650,25650,0
|
|
20230823,113700,565937750,25650,25650,25650,25650,0
|
|
20230823,113600,565937750,25650,25650,25650,25650,0
|
|
20230823,113500,565937750,25650,25650,25650,25650,0
|
|
20230823,113400,565937750,25650,25600,25650,25600,23
|
|
20230823,113300,565348350,25600,25600,25600,25600,0
|
|
20230823,113200,565348350,25600,25600,25600,25600,0
|
|
20230823,113100,565348350,25600,25600,25600,25600,58
|
|
20230823,113000,563863550,25600,25600,25600,25600,0
|
|
20230823,112900,563863550,25600,25600,25600,25600,0
|
|
20230823,112800,563863550,25600,25600,25600,25600,0
|
|
20230823,112700,563863550,25600,25600,25600,25600,0
|
|
20230823,112600,563863550,25600,25600,25600,25600,2
|
|
20230823,112500,563812350,25600,25650,25650,25600,13
|
|
20230823,112400,563478950,25650,25650,25650,25650,0
|
|
20230823,112300,563478950,25650,25650,25650,25650,0
|
|
20230823,112200,563478950,25650,25650,25650,25650,10
|
|
20230823,112100,563222450,25650,25650,25650,25650,0
|
|
20230823,112000,563222450,25650,25650,25650,25650,1
|
|
20230823,111900,563196800,25650,25600,25650,25600,151
|
|
20230823,111800,559327650,25600,25600,25600,25600,0
|
|
20230823,111700,559327650,25600,25600,25600,25600,0
|
|
20230823,111600,559327650,25600,25600,25600,25600,51
|
|
20230823,111500,558022050,25600,25600,25600,25600,1
|
|
20230823,111400,557996450,25650,25600,25650,25600,280
|
|
20230823,111300,550819450,25600,25600,25600,25600,30
|
|
20230823,111200,550051450,25550,25550,25550,25550,370
|
|
20230823,111100,540597950,25550,25550,25550,25550,0
|
|
20230823,111000,540597950,25550,25550,25550,25550,5
|
|
20230823,110900,540470200,25500,25500,25500,25500,0
|
|
20230823,110800,540470200,25500,25550,25550,25500,441
|
|
20230823,110700,529216550,25550,25550,25550,25550,0
|
|
20230823,110600,529216550,25550,25550,25550,25550,0
|
|
20230823,110500,529216550,25550,25550,25550,25550,5
|
|
20230823,110400,529088800,25550,25550,25550,25550,1
|
|
20230823,110300,529063250,25550,25550,25550,25550,0
|
|
20230823,110200,529063250,25550,25550,25550,25550,0
|
|
20230823,110100,529063250,25550,25550,25550,25550,0
|
|
20230823,110000,529063250,25550,25550,25550,25550,0
|
|
20230823,105900,529063250,25550,25550,25550,25550,0
|
|
20230823,105800,529063250,25550,25550,25550,25550,2
|
|
20230823,105700,529012150,25500,25600,25600,25500,697
|
|
20230823,105600,511206100,25600,25600,25600,25600,37
|
|
20230823,105500,510258900,25600,25600,25600,25600,371
|
|
20230823,105400,500761300,25550,25600,25600,25550,350
|
|
20230823,105300,491818300,25600,25600,25600,25600,0
|
|
20230823,105200,491818300,25600,25600,25600,25600,30
|
|
20230823,105100,491050300,25600,25600,25600,25600,0
|
|
20230823,105000,491050300,25600,25600,25600,25600,110
|
|
20230823,104900,488234300,25600,25600,25600,25600,1
|
|
20230823,104800,488208700,25600,25600,25600,25600,20
|
|
20230823,104700,487696700,25650,25650,25650,25650,106
|
|
20230823,104600,484977800,25650,25700,25700,25650,62
|
|
20230823,104500,483384450,25700,25700,25700,25700,6
|
|
20230823,104400,483230250,25750,25700,25750,25700,185
|
|
20230823,104300,478475500,25700,25650,25700,25650,137
|
|
20230823,104200,474957550,25650,25650,25650,25650,1
|
|
20230823,104100,474931900,25650,25650,25650,25650,4
|
|
20230823,104000,474829300,25650,25600,25650,25550,49
|
|
20230823,103900,473574800,25600,25600,25600,25600,209
|
|
20230823,103800,468224400,25600,25600,25600,25600,2
|
|
20230823,103700,468173200,25650,25650,25650,25650,133
|
|
20230823,103600,464761750,25650,25650,25650,25650,1
|
|
20230823,103500,464736100,25650,25650,25650,25650,13
|
|
20230823,103400,464402650,25650,25700,25700,25650,61
|
|
20230823,103300,462835300,25700,25750,25750,25700,579
|
|
20230823,103200,447926600,25700,25600,25700,25600,753
|
|
20230823,103100,428590700,25600,25600,25600,25600,149
|
|
20230823,103000,424776300,25600,25600,25600,25600,3
|
|
20230823,102900,424699500,25600,25600,25600,25600,80
|
|
20230823,102800,422651500,25600,25600,25600,25600,4
|
|
20230823,102700,422549100,25600,25650,25650,25600,28
|
|
20230823,102600,421831400,25650,25650,25650,25650,505
|
|
20230823,102500,408878150,25600,25600,25650,25600,7
|
|
20230823,102400,408698900,25600,25600,25600,25600,0
|
|
20230823,102300,408698900,25600,25600,25650,25550,487
|
|
20230823,102200,396231250,25550,25600,25600,25550,31
|
|
20230823,102100,395439150,25550,25550,25550,25550,1
|
|
20230823,102000,395413600,25550,25500,25550,25500,400
|
|
20230823,101900,385208600,25500,25500,25500,25500,15
|
|
20230823,101800,384826100,25600,25500,25600,25500,864
|
|
20230823,101700,362759300,25450,25450,25500,25350,1362
|
|
20230823,101600,328104450,25450,25500,25500,25450,4
|
|
20230823,101500,328002550,25450,25450,25450,25450,1
|
|
20230823,101400,327977100,25450,25550,25550,25450,159
|
|
20230823,101300,323925950,25550,25550,25550,25550,4
|
|
20230823,101200,323823750,25550,25500,25600,25500,13
|
|
20230823,101100,323491350,25550,25600,25600,25550,77
|
|
20230823,101000,321523950,25550,25550,25600,25550,392
|
|
20230823,100900,311494000,25550,25500,25550,25500,588
|
|
20230823,100800,296482400,25550,25500,25550,25500,90
|
|
20230823,100700,294186950,25450,25450,25450,25450,254
|
|
20230823,100600,287722650,25450,25450,25500,25450,220
|
|
20230823,100500,282115650,25450,25450,25550,25450,582
|
|
20230823,100400,267274200,25450,25450,25450,25450,262
|
|
20230823,100300,260606300,25450,25450,25450,25400,17
|
|
20230823,100200,260174150,25450,25450,25500,25450,211
|
|
20230823,100100,254803800,25500,25350,25500,25350,1164
|
|
20230823,100000,225252950,25350,25350,25350,25350,10
|
|
20230823,095900,224999450,25350,25350,25350,25350,10
|
|
20230823,095800,224745950,25350,25350,25350,25350,215
|
|
20230823,095700,219295700,25400,25400,25400,25400,0
|
|
20230823,095600,219295700,25400,25400,25400,25400,0
|
|
20230823,095500,219295700,25400,25350,25400,25350,21
|
|
20230823,095400,218763300,25400,25300,25400,25300,1172
|
|
20230823,095300,189055100,25300,25200,25300,25200,442
|
|
20230823,095200,177874750,25200,25200,25200,25200,0
|
|
20230823,095100,177874750,25200,25200,25200,25200,0
|
|
20230823,095000,177874750,25200,25200,25200,25200,600
|
|
20230823,094900,162754750,25250,25200,25250,25200,92
|
|
20230823,094800,160434050,25250,25150,25250,25150,213
|
|
20230823,094700,155056100,25200,25200,25200,25200,273
|
|
20230823,094600,148176500,25200,25200,25200,25200,69
|
|
20230823,094500,146437700,25150,25100,25150,25100,963
|
|
20230823,094400,122223100,25100,25050,25100,25050,101
|
|
20230823,094300,119693000,25050,25050,25050,25050,0
|
|
20230823,094200,119693000,25050,25050,25050,25050,100
|
|
20230823,094100,117188000,25100,25100,25100,25100,50
|
|
20230823,094000,115933000,25100,25100,25100,25100,50
|
|
20230823,093900,114678000,25100,25100,25100,25100,1
|
|
20230823,093800,114652900,25100,25100,25100,25100,5
|
|
20230823,093700,114527400,25100,25100,25100,25100,1
|
|
20230823,093600,114502300,25150,25150,25150,25150,12
|
|
20230823,093500,114200500,25150,25150,25150,25150,1
|
|
20230823,093400,114175350,25100,25100,25100,25100,0
|
|
20230823,093300,114175350,25100,25050,25100,25050,626
|
|
20230823,093200,98492550,25050,25050,25050,25050,4
|
|
20230823,093100,98392350,25050,25000,25050,25000,2
|
|
20230823,093000,98342300,25000,25000,25000,25000,389
|
|
20230823,092900,88617300,25000,25000,25000,25000,0
|
|
20230823,092800,88617300,25000,25050,25050,25000,6
|
|
20230823,092700,88467050,25050,25050,25050,25050,0
|
|
20230823,092600,88467050,25050,25050,25050,25050,428
|
|
20230823,092500,77745650,25100,25150,25150,25100,155
|
|
20230823,092400,73855100,25100,25100,25100,25100,12
|
|
20230823,092300,73553900,25150,25150,25150,25150,0
|
|
20230823,092200,73553900,25150,25150,25150,25150,0
|
|
20230823,092100,73553900,25150,25150,25150,25150,0
|
|
20230823,092000,73553900,25150,25150,25150,25150,21
|
|
20230823,091900,73025750,25150,25150,25150,25150,50
|
|
20230823,091800,71768250,25100,25100,25100,25100,108
|
|
20230823,091700,69057450,25100,25100,25150,25100,56
|
|
20230823,091600,67651800,25150,25100,25150,25100,30
|
|
20230823,091500,66897900,25100,25100,25100,25100,318
|
|
20230823,091400,58916100,25100,25050,25100,25050,250
|
|
20230823,091300,52646400,25050,25050,25050,25050,121
|
|
20230823,091200,49615350,25050,25000,25050,25000,17
|
|
20230823,091100,49189850,25000,25050,25050,25000,347
|
|
20230823,091000,40504850,25050,24950,25050,24950,46
|
|
20230823,090900,39356150,24950,24900,25000,24900,155
|
|
20230823,090800,35487800,24850,24800,24850,24800,72
|
|
20230823,090700,33698650,24800,24850,24850,24800,93
|
|
20230823,090600,31388200,24850,24850,25000,24800,448
|
|
20230823,090500,20245850,24800,24800,24800,24800,0
|
|
20230823,090400,20245850,24800,24800,24800,24800,4
|
|
20230823,090300,20146650,24800,24800,24800,24800,1
|
|
20230823,090200,20121850,24750,24750,24750,24750,500
|
|
20230823,090100,7746850,24750,24750,24750,24750,65
|
|
20230823,090000,6138100,24750,24750,24750,24750,247
|