691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,202800,682988350,25950,25950,25950,25950,110
|
|
20230824,202700,682988350,25950,25950,25950,25950,0
|
|
20230824,202600,682988350,25950,25950,25950,25950,0
|
|
20230824,202500,682988350,25950,25950,25950,25950,0
|
|
20230824,202400,682988350,25950,25950,25950,25950,0
|
|
20230824,202300,682988350,25950,25950,25950,25950,0
|
|
20230824,202200,682988350,25950,25950,25950,25950,0
|
|
20230824,202100,682988350,25950,25950,25950,25950,0
|
|
20230824,202000,682988350,25950,25950,25950,25950,0
|
|
20230824,201900,682988350,25950,25950,25950,25950,0
|
|
20230824,201800,682988350,25950,25950,25950,25950,0
|
|
20230824,201700,682988350,25950,25950,25950,25950,0
|
|
20230824,201600,682988350,25950,25950,25950,25950,0
|
|
20230824,201500,682988350,25950,25950,25950,25950,0
|
|
20230824,201400,682988350,25950,25950,25950,25950,0
|
|
20230824,201300,682988350,25950,25950,25950,25950,0
|
|
20230824,201200,682988350,25950,25950,25950,25950,0
|
|
20230824,201100,682988350,25950,25950,25950,25950,0
|
|
20230824,201000,682988350,25950,25950,25950,25950,0
|
|
20230824,200900,682988350,25950,25950,25950,25950,0
|
|
20230824,200800,682988350,25950,25950,25950,25950,0
|
|
20230824,200700,682988350,25950,25950,25950,25950,0
|
|
20230824,200600,682988350,25950,25950,25950,25950,0
|
|
20230824,200500,682988350,25950,25950,25950,25950,0
|
|
20230824,200400,682988350,25950,25950,25950,25950,0
|
|
20230824,200300,682988350,25950,25950,25950,25950,0
|
|
20230824,200200,682988350,25950,25950,25950,25950,0
|
|
20230824,200100,682988350,25950,25950,25950,25950,0
|
|
20230824,200000,682988350,25950,25950,25950,25950,0
|
|
20230824,195900,682988350,25950,25950,25950,25950,0
|
|
20230824,195800,682988350,25950,25950,25950,25950,110
|
|
20230824,195700,682988350,25950,25950,25950,25950,0
|
|
20230824,195600,682988350,25950,25950,25950,25950,0
|
|
20230824,195500,682988350,25950,25950,25950,25950,0
|
|
20230824,195400,682988350,25950,25950,25950,25950,0
|
|
20230824,195300,682988350,25950,25950,25950,25950,0
|
|
20230824,195200,682988350,25950,25950,25950,25950,0
|
|
20230824,195100,682988350,25950,25950,25950,25950,0
|
|
20230824,195000,682988350,25950,25950,25950,25950,0
|
|
20230824,194900,682988350,25950,25950,25950,25950,0
|
|
20230824,194800,682988350,25950,25950,25950,25950,0
|
|
20230824,194700,682988350,25950,25950,25950,25950,0
|
|
20230824,194600,682988350,25950,25950,25950,25950,0
|
|
20230824,194500,682988350,25950,25950,25950,25950,0
|
|
20230824,194400,682988350,25950,25950,25950,25950,0
|
|
20230824,194300,682988350,25950,25950,25950,25950,0
|
|
20230824,194200,682988350,25950,25950,25950,25950,0
|
|
20230824,194100,682988350,25950,25950,25950,25950,0
|
|
20230824,194000,682988350,25950,25950,25950,25950,0
|
|
20230824,193900,682988350,25950,25950,25950,25950,0
|
|
20230824,193800,682988350,25950,25950,25950,25950,0
|
|
20230824,193700,682988350,25950,25950,25950,25950,0
|
|
20230824,193600,682988350,25950,25950,25950,25950,0
|
|
20230824,193500,682988350,25950,25950,25950,25950,0
|
|
20230824,193400,682988350,25950,25950,25950,25950,0
|
|
20230824,193300,682988350,25950,25950,25950,25950,0
|
|
20230824,193200,682988350,25950,25950,25950,25950,0
|
|
20230824,193100,682988350,25950,25950,25950,25950,0
|
|
20230824,193000,682988350,25950,25950,25950,25950,0
|
|
20230824,192900,682988350,25950,25950,25950,25950,0
|
|
20230824,192800,682988350,25950,25950,25950,25950,110
|
|
20230824,192700,682988350,25950,25950,25950,25950,0
|
|
20230824,192600,682988350,25950,25950,25950,25950,0
|
|
20230824,192500,682988350,25950,25950,25950,25950,0
|
|
20230824,192400,682988350,25950,25950,25950,25950,0
|
|
20230824,192300,682988350,25950,25950,25950,25950,0
|
|
20230824,192200,682988350,25950,25950,25950,25950,0
|
|
20230824,192100,682988350,25950,25950,25950,25950,0
|
|
20230824,192000,682988350,25950,25950,25950,25950,0
|
|
20230824,191900,682988350,25950,25950,25950,25950,0
|
|
20230824,191800,682988350,25950,25950,25950,25950,0
|
|
20230824,191700,682988350,25950,25950,25950,25950,0
|
|
20230824,191600,682988350,25950,25950,25950,25950,0
|
|
20230824,191500,682988350,25950,25950,25950,25950,0
|
|
20230824,191400,682988350,25950,25950,25950,25950,0
|
|
20230824,191300,682988350,25950,25950,25950,25950,0
|
|
20230824,191200,682988350,25950,25950,25950,25950,0
|
|
20230824,191100,682988350,25950,25950,25950,25950,0
|
|
20230824,191000,682988350,25950,25950,25950,25950,0
|
|
20230824,190900,682988350,25950,25950,25950,25950,0
|
|
20230824,190800,682988350,25950,25950,25950,25950,0
|
|
20230824,190700,682988350,25950,25950,25950,25950,0
|
|
20230824,190600,682988350,25950,25950,25950,25950,0
|
|
20230824,190500,682988350,25950,25950,25950,25950,0
|
|
20230824,190400,682988350,25950,25950,25950,25950,0
|
|
20230824,190300,682988350,25950,25950,25950,25950,0
|
|
20230824,190200,682988350,25950,25950,25950,25950,0
|
|
20230824,190100,682988350,25950,25950,25950,25950,0
|
|
20230824,190000,682988350,25950,25950,25950,25950,0
|
|
20230824,185900,682988350,25950,25950,25950,25950,0
|
|
20230824,185800,682988350,25950,25950,25950,25950,110
|
|
20230824,185700,682988350,25950,25950,25950,25950,0
|
|
20230824,185600,682988350,25950,25950,25950,25950,0
|
|
20230824,185500,682988350,25950,25950,25950,25950,0
|
|
20230824,185400,682988350,25950,25950,25950,25950,0
|
|
20230824,185300,682988350,25950,25950,25950,25950,0
|
|
20230824,185200,682988350,25950,25950,25950,25950,0
|
|
20230824,185100,682988350,25950,25950,25950,25950,0
|
|
20230824,185000,682988350,25950,25950,25950,25950,0
|
|
20230824,184900,682988350,25950,25950,25950,25950,0
|
|
20230824,184800,682988350,25950,25950,25950,25950,0
|
|
20230824,184700,682988350,25950,25950,25950,25950,0
|
|
20230824,184600,682988350,25950,25950,25950,25950,0
|
|
20230824,184500,682988350,25950,25950,25950,25950,0
|
|
20230824,184400,682988350,25950,25950,25950,25950,0
|
|
20230824,184300,682988350,25950,25950,25950,25950,0
|
|
20230824,184200,682988350,25950,25950,25950,25950,0
|
|
20230824,184100,682988350,25950,25950,25950,25950,0
|
|
20230824,184000,682988350,25950,25950,25950,25950,0
|
|
20230824,183900,682988350,25950,25950,25950,25950,0
|
|
20230824,183800,682988350,25950,25950,25950,25950,0
|
|
20230824,183700,682988350,25950,25950,25950,25950,0
|
|
20230824,183600,682988350,25950,25950,25950,25950,0
|
|
20230824,183500,682988350,25950,25950,25950,25950,0
|
|
20230824,183400,682988350,25950,25950,25950,25950,0
|
|
20230824,183300,682988350,25950,25950,25950,25950,0
|
|
20230824,183200,682988350,25950,25950,25950,25950,0
|
|
20230824,183100,682988350,25950,25950,25950,25950,0
|
|
20230824,183000,682988350,25950,25950,25950,25950,0
|
|
20230824,182900,682988350,25950,25950,25950,25950,0
|
|
20230824,182800,682988350,25950,25950,25950,25950,110
|
|
20230824,182700,682988350,25950,25950,25950,25950,0
|
|
20230824,182600,682988350,25950,25950,25950,25950,0
|
|
20230824,182500,682988350,25950,25950,25950,25950,0
|
|
20230824,182400,682988350,25950,25950,25950,25950,0
|
|
20230824,182300,682988350,25950,25950,25950,25950,0
|
|
20230824,182200,682988350,25950,25950,25950,25950,0
|
|
20230824,182100,682988350,25950,25950,25950,25950,0
|
|
20230824,182000,682988350,25950,25950,25950,25950,0
|
|
20230824,181900,682988350,25950,25950,25950,25950,0
|
|
20230824,181800,682988350,25950,25950,25950,25950,0
|
|
20230824,181700,682988350,25950,25950,25950,25950,0
|
|
20230824,181600,682988350,25950,25950,25950,25950,0
|
|
20230824,181500,682988350,25950,25950,25950,25950,0
|
|
20230824,181400,682988350,25950,25950,25950,25950,0
|
|
20230824,181300,682988350,25950,25950,25950,25950,0
|
|
20230824,181200,682988350,25950,25950,25950,25950,0
|
|
20230824,181100,682988350,25950,25950,25950,25950,0
|
|
20230824,181000,682988350,25950,25950,25950,25950,0
|
|
20230824,180900,682988350,25950,25950,25950,25950,0
|
|
20230824,180800,682988350,25950,25950,25950,25950,0
|
|
20230824,180700,682988350,25950,25950,25950,25950,0
|
|
20230824,180600,682988350,25950,25950,25950,25950,0
|
|
20230824,180500,682988350,25950,25950,25950,25950,0
|
|
20230824,180400,682988350,25950,25950,25950,25950,0
|
|
20230824,180300,682988350,25950,25950,25950,25950,0
|
|
20230824,180200,682988350,25950,25950,25950,25950,0
|
|
20230824,180100,682988350,25950,25950,25950,25950,0
|
|
20230824,180000,682988350,25950,25950,25950,25950,0
|
|
20230824,175900,682988350,25950,25950,25950,25950,0
|
|
20230824,175800,682988350,25950,25950,25950,25950,110
|
|
20230824,175700,682988350,25950,25950,25950,25950,0
|
|
20230824,175600,682988350,25950,25950,25950,25950,0
|
|
20230824,175500,682988350,25950,25950,25950,25950,0
|
|
20230824,175400,682988350,25950,25950,25950,25950,0
|
|
20230824,175300,682988350,25950,25950,25950,25950,0
|
|
20230824,175200,682988350,25950,25950,25950,25950,0
|
|
20230824,175100,682988350,25950,25950,25950,25950,0
|
|
20230824,175000,682988350,25950,25950,25950,25950,0
|
|
20230824,174900,682988350,25950,25950,25950,25950,0
|
|
20230824,174800,682988350,25950,25950,25950,25950,0
|
|
20230824,174700,682988350,25950,25950,25950,25950,0
|
|
20230824,174600,682988350,25950,25950,25950,25950,0
|
|
20230824,174500,682988350,25950,25950,25950,25950,0
|
|
20230824,174400,682988350,25950,25950,25950,25950,0
|
|
20230824,174300,682988350,25950,25950,25950,25950,0
|
|
20230824,174200,682988350,25950,25950,25950,25950,0
|
|
20230824,174100,682988350,25950,25950,25950,25950,0
|
|
20230824,174000,682988350,25950,25950,25950,25950,0
|
|
20230824,173900,682988350,25950,25950,25950,25950,0
|
|
20230824,173800,682988350,25950,25950,25950,25950,0
|
|
20230824,173700,682988350,25950,25950,25950,25950,0
|
|
20230824,173600,682988350,25950,25950,25950,25950,0
|
|
20230824,173500,682988350,25950,25950,25950,25950,0
|
|
20230824,173400,682988350,25950,25950,25950,25950,0
|
|
20230824,173300,682988350,25950,25950,25950,25950,0
|
|
20230824,173200,682988350,25950,25950,25950,25950,0
|
|
20230824,173100,682988350,25950,25950,25950,25950,0
|
|
20230824,173000,682988350,25950,25950,25950,25950,0
|
|
20230824,172900,682988350,25950,25950,25950,25950,0
|
|
20230824,172800,682988350,25950,25950,25950,25950,110
|
|
20230824,172700,682988350,25950,25950,25950,25950,0
|
|
20230824,172600,682988350,25950,25950,25950,25950,0
|
|
20230824,172500,682988350,25950,25950,25950,25950,0
|
|
20230824,172400,682988350,25950,25950,25950,25950,0
|
|
20230824,172300,682988350,25950,25950,25950,25950,0
|
|
20230824,172200,682988350,25950,25950,25950,25950,0
|
|
20230824,172100,682988350,25950,25950,25950,25950,0
|
|
20230824,172000,682988350,25950,25950,25950,25950,0
|
|
20230824,171900,682988350,25950,25950,25950,25950,0
|
|
20230824,171800,682988350,25950,25950,25950,25950,0
|
|
20230824,171700,682988350,25950,25950,25950,25950,0
|
|
20230824,171600,682988350,25950,25950,25950,25950,0
|
|
20230824,171500,682988350,25950,25950,25950,25950,0
|
|
20230824,171400,682988350,25950,25950,25950,25950,0
|
|
20230824,171300,682988350,25950,25950,25950,25950,0
|
|
20230824,171200,682988350,25950,25950,25950,25950,0
|
|
20230824,171100,682988350,25950,25950,25950,25950,0
|
|
20230824,171000,682988350,25950,25950,25950,25950,0
|
|
20230824,170900,682988350,25950,25950,25950,25950,0
|
|
20230824,170800,682988350,25950,25950,25950,25950,0
|
|
20230824,170700,682988350,25950,25950,25950,25950,0
|
|
20230824,170600,682988350,25950,25950,25950,25950,0
|
|
20230824,170500,682988350,25950,25950,25950,25950,0
|
|
20230824,170400,682988350,25950,25950,25950,25950,0
|
|
20230824,170300,682988350,25950,25950,25950,25950,0
|
|
20230824,170200,682988350,25950,25950,25950,25950,0
|
|
20230824,170100,682988350,25950,25950,25950,25950,0
|
|
20230824,170000,682988350,25950,25950,25950,25950,0
|
|
20230824,165900,682988350,25950,25950,25950,25950,0
|
|
20230824,165800,682988350,25950,25950,25950,25950,110
|
|
20230824,165700,682988350,25950,25950,25950,25950,0
|
|
20230824,165600,682988350,25950,25950,25950,25950,0
|
|
20230824,165500,682988350,25950,25950,25950,25950,0
|
|
20230824,165400,682988350,25950,25950,25950,25950,0
|
|
20230824,165300,682988350,25950,25950,25950,25950,0
|
|
20230824,165200,682988350,25950,25950,25950,25950,0
|
|
20230824,165100,682988350,25950,25950,25950,25950,0
|
|
20230824,165000,682988350,25950,25950,25950,25950,0
|
|
20230824,164900,682988350,25950,25950,25950,25950,0
|
|
20230824,164800,682988350,25950,25950,25950,25950,0
|
|
20230824,164700,682988350,25950,25950,25950,25950,0
|
|
20230824,164600,682988350,25950,25950,25950,25950,0
|
|
20230824,164500,682988350,25950,25950,25950,25950,0
|
|
20230824,164400,682988350,25950,25950,25950,25950,0
|
|
20230824,164300,682988350,25950,25950,25950,25950,0
|
|
20230824,164200,682988350,25950,25950,25950,25950,0
|
|
20230824,164100,682988350,25950,25950,25950,25950,0
|
|
20230824,164000,682988350,25950,25950,25950,25950,0
|
|
20230824,163900,682988350,25950,25950,25950,25950,0
|
|
20230824,163800,682988350,25950,25950,25950,25950,0
|
|
20230824,163700,682988350,25950,25950,25950,25950,0
|
|
20230824,163600,682988350,25950,25950,25950,25950,0
|
|
20230824,163500,682988350,25950,25950,25950,25950,0
|
|
20230824,163400,682988350,25950,25950,25950,25950,0
|
|
20230824,163300,682988350,25950,25950,25950,25950,0
|
|
20230824,163200,682988350,25950,25950,25950,25950,0
|
|
20230824,163100,682988350,25950,25950,25950,25950,0
|
|
20230824,163000,682988350,25950,25950,25950,25950,0
|
|
20230824,162900,682988350,25950,25950,25950,25950,0
|
|
20230824,162800,682988350,25950,25950,25950,25950,110
|
|
20230824,162700,682988350,25950,25950,25950,25950,0
|
|
20230824,162600,682988350,25950,25950,25950,25950,0
|
|
20230824,162500,682988350,25950,25950,25950,25950,0
|
|
20230824,162400,682988350,25950,25950,25950,25950,0
|
|
20230824,162300,682988350,25950,25950,25950,25950,0
|
|
20230824,162200,682988350,25950,25950,25950,25950,0
|
|
20230824,162100,682988350,25950,25950,25950,25950,0
|
|
20230824,162000,682988350,25950,25950,25950,25950,0
|
|
20230824,161900,682988350,25950,25950,25950,25950,0
|
|
20230824,161800,682988350,25950,25950,25950,25950,0
|
|
20230824,161700,682988350,25950,25950,25950,25950,0
|
|
20230824,161600,682988350,25950,25950,25950,25950,0
|
|
20230824,161500,682988350,25950,25950,25950,25950,0
|
|
20230824,161400,682988350,25950,25950,25950,25950,0
|
|
20230824,161300,682988350,25950,25950,25950,25950,0
|
|
20230824,161200,682988350,25950,25950,25950,25950,0
|
|
20230824,161100,682988350,25950,25950,25950,25950,0
|
|
20230824,161000,682988350,25950,25950,25950,25950,0
|
|
20230824,160900,682988350,25950,25950,25950,25950,0
|
|
20230824,160800,682988350,25950,25950,25950,25950,0
|
|
20230824,160700,682988350,25950,25950,25950,25950,0
|
|
20230824,160600,682988350,25950,25950,25950,25950,0
|
|
20230824,160500,682988350,25950,25950,25950,25950,0
|
|
20230824,160400,682988350,25950,25950,25950,25950,0
|
|
20230824,160300,682988350,25950,25950,25950,25950,0
|
|
20230824,160200,682988350,25950,25950,25950,25950,0
|
|
20230824,160100,682988350,25950,25950,25950,25950,0
|
|
20230824,160000,682988350,25950,25950,25950,25950,0
|
|
20230824,155900,682988350,25950,25950,25950,25950,0
|
|
20230824,155800,682988350,25950,25950,25950,25950,110
|
|
20230824,155700,682988350,25950,25950,25950,25950,0
|
|
20230824,155600,682988350,25950,25950,25950,25950,0
|
|
20230824,155500,682988350,25950,25950,25950,25950,0
|
|
20230824,155400,682988350,25950,25950,25950,25950,0
|
|
20230824,155300,682988350,25950,25950,25950,25950,0
|
|
20230824,155200,682988350,25950,25950,25950,25950,0
|
|
20230824,155100,682988350,25950,25950,25950,25950,0
|
|
20230824,155000,682988350,25950,25950,25950,25950,0
|
|
20230824,154900,682988350,25950,25950,25950,25950,0
|
|
20230824,154800,682988350,25950,25950,25950,25950,0
|
|
20230824,154700,682988350,25950,25950,25950,25950,0
|
|
20230824,154600,682988350,25950,25950,25950,25950,0
|
|
20230824,154500,682988350,25950,25950,25950,25950,0
|
|
20230824,154400,682988350,25950,25950,25950,25950,0
|
|
20230824,154300,682988350,25950,25950,25950,25950,0
|
|
20230824,154200,682988350,25950,25950,25950,25950,0
|
|
20230824,154100,682988350,25950,25950,25950,25950,0
|
|
20230824,154000,682988350,25950,25950,25950,25950,0
|
|
20230824,153900,682988350,25950,25950,25950,25950,0
|
|
20230824,153800,682988350,25950,25950,25950,25950,0
|
|
20230824,153700,682988350,25950,25950,25950,25950,0
|
|
20230824,153600,682988350,25950,25950,25950,25950,0
|
|
20230824,153500,682988350,25950,25950,25950,25950,0
|
|
20230824,153400,682988350,25950,25950,25950,25950,0
|
|
20230824,153300,682988350,25950,25950,25950,25950,0
|
|
20230824,153200,682988350,25950,25950,25950,25950,0
|
|
20230824,153100,682988350,25950,25950,25950,25950,0
|
|
20230824,153000,682988350,25950,25950,25950,25950,110
|
|
20230824,152900,680133850,25800,25800,25800,25800,0
|
|
20230824,152800,680133850,25800,25800,25800,25800,0
|
|
20230824,152700,680133850,25800,25800,25800,25800,0
|
|
20230824,152600,680133850,25800,25800,25800,25800,0
|
|
20230824,152500,680133850,25800,25800,25800,25800,0
|
|
20230824,152400,680133850,25800,25800,25800,25800,0
|
|
20230824,152300,680133850,25800,25800,25800,25800,0
|
|
20230824,152200,680133850,25800,25800,25800,25800,0
|
|
20230824,152100,680133850,25800,25800,25800,25800,0
|
|
20230824,152000,680133850,25800,25800,25800,25800,0
|
|
20230824,151900,680133850,25800,25900,25950,25750,291
|
|
20230824,151800,672602800,25800,25900,25900,25800,2
|
|
20230824,151700,672551100,25800,25800,25800,25800,0
|
|
20230824,151600,672551100,25800,25800,25800,25800,0
|
|
20230824,151500,672551100,25800,25800,25800,25800,0
|
|
20230824,151400,672551100,25800,25800,25800,25800,0
|
|
20230824,151300,672551100,25800,25800,25800,25800,507
|
|
20230824,151200,659470500,25850,25850,25850,25850,0
|
|
20230824,151100,659470500,25850,25850,25850,25850,5
|
|
20230824,151000,659341250,25850,25850,25850,25850,148
|
|
20230824,150900,655515450,25900,25900,25900,25900,225
|
|
20230824,150800,649687950,25850,25850,25850,25850,35
|
|
20230824,150700,648783200,25850,25850,25850,25850,11
|
|
20230824,150600,648498850,25850,25800,25850,25800,16
|
|
20230824,150500,648085300,25850,25850,25850,25850,9
|
|
20230824,150400,647852650,25850,25850,25850,25850,0
|
|
20230824,150300,647852650,25850,25850,25850,25850,28
|
|
20230824,150200,647128850,25850,25850,25850,25850,100
|
|
20230824,150100,644543850,25850,25850,25850,25850,1
|
|
20230824,150000,644518000,25850,25850,25850,25850,0
|
|
20230824,145900,644518000,25850,25850,25850,25850,0
|
|
20230824,145800,644518000,25850,25850,25850,25850,0
|
|
20230824,145700,644518000,25850,25850,25850,25850,0
|
|
20230824,145600,644518000,25850,25850,25850,25850,0
|
|
20230824,145500,644518000,25850,25800,25850,25800,82
|
|
20230824,145400,642402350,25800,25800,25850,25800,158
|
|
20230824,145300,638321950,25900,25900,25900,25900,34
|
|
20230824,145200,637441350,25850,25850,25850,25850,3
|
|
20230824,145100,637363800,25850,25850,25850,25850,0
|
|
20230824,145000,637363800,25850,25850,25850,25850,2
|
|
20230824,144900,637312100,25800,25800,25800,25800,0
|
|
20230824,144800,637312100,25800,25850,25850,25800,146
|
|
20230824,144700,633541200,25900,25900,25900,25900,0
|
|
20230824,144600,633541200,25900,25900,25900,25900,0
|
|
20230824,144500,633541200,25900,25900,25900,25900,20
|
|
20230824,144400,633023200,25900,25900,25900,25900,0
|
|
20230824,144300,633023200,25900,25900,25900,25900,1
|
|
20230824,144200,632997300,25850,25850,25850,25850,1
|
|
20230824,144100,632971450,25850,25850,25850,25850,1
|
|
20230824,144000,632945600,25850,25850,25850,25850,0
|
|
20230824,143900,632945600,25850,25850,25850,25850,7
|
|
20230824,143800,632764650,25850,25850,25850,25850,19
|
|
20230824,143700,632273500,25800,25800,25800,25800,18
|
|
20230824,143600,631809100,25850,25850,25850,25850,566
|
|
20230824,143500,617178000,25900,25900,25900,25900,21
|
|
20230824,143400,616634100,25900,25900,25900,25900,18
|
|
20230824,143300,616167900,25900,25900,25900,25900,0
|
|
20230824,143200,616167900,25900,25900,25900,25900,92
|
|
20230824,143100,613785100,25900,25900,25900,25900,0
|
|
20230824,143000,613785100,25900,25900,25900,25900,1
|
|
20230824,142900,613759200,25950,25950,25950,25950,25
|
|
20230824,142800,613110450,25900,25900,25900,25900,0
|
|
20230824,142700,613110450,25900,25900,25900,25900,0
|
|
20230824,142600,613110450,25900,25900,25900,25900,0
|
|
20230824,142500,613110450,25900,25900,25900,25900,0
|
|
20230824,142400,613110450,25900,25900,25900,25900,0
|
|
20230824,142300,613110450,25900,25900,25900,25900,0
|
|
20230824,142200,613110450,25900,25900,25900,25900,0
|
|
20230824,142100,613110450,25900,25900,25900,25900,0
|
|
20230824,142000,613110450,25900,25900,25900,25900,0
|
|
20230824,141900,613110450,25900,25900,25900,25900,0
|
|
20230824,141800,613110450,25900,25900,25900,25900,1
|
|
20230824,141700,613084550,25900,25900,25900,25900,0
|
|
20230824,141600,613084550,25900,25900,25900,25900,0
|
|
20230824,141500,613084550,25900,25900,25900,25900,11
|
|
20230824,141400,612799650,25900,25900,25900,25900,0
|
|
20230824,141300,612799650,25900,25900,25900,25900,0
|
|
20230824,141200,612799650,25900,25900,25900,25900,189
|
|
20230824,141100,607904550,25950,25950,25950,25950,1
|
|
20230824,141000,607878600,25950,25950,25950,25950,17
|
|
20230824,140900,607437450,25950,25950,25950,25950,6
|
|
20230824,140800,607281750,25900,25900,25900,25900,7
|
|
20230824,140700,607100450,25850,25850,25850,25850,0
|
|
20230824,140600,607100450,25850,25900,25900,25850,286
|
|
20230824,140500,599693100,25850,25850,25850,25850,0
|
|
20230824,140400,599693100,25850,25850,25850,25850,0
|
|
20230824,140300,599693100,25850,25850,25850,25850,0
|
|
20230824,140200,599693100,25850,25850,25850,25850,0
|
|
20230824,140100,599693100,25850,25850,25850,25850,1
|
|
20230824,140000,599667250,25900,25900,25900,25850,23
|
|
20230824,135900,599072100,25850,25850,25850,25850,20
|
|
20230824,135800,598555100,25850,25850,25850,25850,0
|
|
20230824,135700,598555100,25850,25850,25850,25850,0
|
|
20230824,135600,598555100,25850,25850,25850,25850,0
|
|
20230824,135500,598555100,25850,25850,25850,25850,2
|
|
20230824,135400,598503400,25850,25850,25850,25850,1
|
|
20230824,135300,598477550,25850,25850,25850,25850,60
|
|
20230824,135200,596926550,25900,25900,25900,25900,0
|
|
20230824,135100,596926550,25900,25900,25900,25900,0
|
|
20230824,135000,596926550,25900,25900,25900,25900,11
|
|
20230824,134900,596641650,25850,25850,25850,25850,0
|
|
20230824,134800,596641650,25850,25850,25850,25850,0
|
|
20230824,134700,596641650,25850,25850,25850,25850,0
|
|
20230824,134600,596641650,25850,25850,25850,25850,0
|
|
20230824,134500,596641650,25850,25850,25850,25850,0
|
|
20230824,134400,596641650,25850,25850,25850,25850,0
|
|
20230824,134300,596641650,25850,25850,25850,25850,65
|
|
20230824,134200,594961400,25900,25900,25900,25900,478
|
|
20230824,134100,582581200,25950,25950,25950,25950,148
|
|
20230824,134000,578740600,25950,25950,25950,25950,266
|
|
20230824,133900,571837900,25950,25950,25950,25950,5
|
|
20230824,133800,571708150,26000,26000,26000,26000,1
|
|
20230824,133700,571682150,26000,26000,26000,26000,9
|
|
20230824,133600,571448150,25950,25950,25950,25950,0
|
|
20230824,133500,571448150,25950,25950,25950,25950,0
|
|
20230824,133400,571448150,25950,25950,25950,25950,0
|
|
20230824,133300,571448150,25950,25950,25950,25950,0
|
|
20230824,133200,571448150,25950,25950,25950,25950,0
|
|
20230824,133100,571448150,25950,25950,25950,25950,0
|
|
20230824,133000,571448150,25950,25950,25950,25950,16
|
|
20230824,132900,571032950,25950,25950,25950,25950,66
|
|
20230824,132800,569320250,25950,25950,25950,25950,0
|
|
20230824,132700,569320250,25950,25950,25950,25950,0
|
|
20230824,132600,569320250,25950,25950,25950,25950,0
|
|
20230824,132500,569320250,25950,25950,25950,25950,0
|
|
20230824,132400,569320250,25950,25950,25950,25950,0
|
|
20230824,132300,569320250,25950,25950,25950,25950,194
|
|
20230824,132200,564285950,25950,26000,26000,25950,12
|
|
20230824,132100,563974200,26000,26000,26000,26000,1
|
|
20230824,132000,563948200,25950,25950,25950,25950,4
|
|
20230824,131900,563844400,26000,26000,26000,26000,5
|
|
20230824,131800,563714400,26000,26000,26000,26000,5
|
|
20230824,131700,563584400,26000,26000,26000,26000,1
|
|
20230824,131600,563558400,26000,26000,26000,26000,8
|
|
20230824,131500,563350400,26000,26000,26000,26000,0
|
|
20230824,131400,563350400,26000,26000,26000,26000,0
|
|
20230824,131300,563350400,26000,26000,26000,26000,58
|
|
20230824,131200,561842400,26000,26000,26000,26000,1
|
|
20230824,131100,561816400,26000,26000,26000,26000,0
|
|
20230824,131000,561816400,26000,26000,26000,26000,1
|
|
20230824,130900,561790400,26000,26000,26000,26000,5
|
|
20230824,130800,561660400,26000,26000,26000,26000,41
|
|
20230824,130700,560594400,26000,26000,26000,26000,0
|
|
20230824,130600,560594400,26000,26000,26000,26000,20
|
|
20230824,130500,560074400,26000,26000,26000,26000,15
|
|
20230824,130400,559684400,26000,26000,26000,26000,64
|
|
20230824,130300,558020400,26000,26000,26000,26000,0
|
|
20230824,130200,558020400,26000,26000,26000,26000,100
|
|
20230824,130100,555420400,26000,26000,26000,26000,0
|
|
20230824,130000,555420400,26000,26000,26000,26000,0
|
|
20230824,125900,555420400,26000,26000,26000,26000,1
|
|
20230824,125800,555394400,26000,26000,26000,26000,0
|
|
20230824,125700,555394400,26000,26000,26000,26000,0
|
|
20230824,125600,555394400,26000,26000,26000,26000,0
|
|
20230824,125500,555394400,26000,26000,26000,26000,0
|
|
20230824,125400,555394400,26000,26000,26000,26000,0
|
|
20230824,125300,555394400,26000,26000,26000,26000,0
|
|
20230824,125200,555394400,26000,26000,26000,26000,1
|
|
20230824,125100,555368400,25950,26000,26000,25950,2
|
|
20230824,125000,555316450,25950,25950,25950,25950,291
|
|
20230824,124900,547765000,25900,25900,25900,25900,0
|
|
20230824,124800,547765000,25900,25900,25900,25900,0
|
|
20230824,124700,547765000,25900,25900,25900,25900,0
|
|
20230824,124600,547765000,25900,25900,25900,25900,19
|
|
20230824,124500,547272900,25950,25950,25950,25950,0
|
|
20230824,124400,547272900,25950,25950,25950,25950,0
|
|
20230824,124300,547272900,25950,25950,25950,25950,0
|
|
20230824,124200,547272900,25950,25950,25950,25950,0
|
|
20230824,124100,547272900,25950,25950,25950,25950,10
|
|
20230824,124000,547013400,25950,25950,25950,25950,0
|
|
20230824,123900,547013400,25950,25950,25950,25950,5
|
|
20230824,123800,546883650,25950,25950,25950,25950,54
|
|
20230824,123700,545482350,25950,25950,25950,25950,26
|
|
20230824,123600,544807650,25900,25900,25900,25900,0
|
|
20230824,123500,544807650,25900,25900,25900,25900,0
|
|
20230824,123400,544807650,25900,25900,25900,25900,0
|
|
20230824,123300,544807650,25900,25900,25900,25900,0
|
|
20230824,123200,544807650,25900,25900,25900,25900,0
|
|
20230824,123100,544807650,25900,25900,25900,25900,0
|
|
20230824,123000,544807650,25900,25900,25900,25900,0
|
|
20230824,122900,544807650,25900,25900,25900,25900,0
|
|
20230824,122800,544807650,25900,25900,25900,25900,0
|
|
20230824,122700,544807650,25900,25900,25900,25900,0
|
|
20230824,122600,544807650,25900,25900,25900,25900,10
|
|
20230824,122500,544548650,25900,25900,25900,25900,0
|
|
20230824,122400,544548650,25900,25900,25900,25900,0
|
|
20230824,122300,544548650,25900,25900,25900,25900,0
|
|
20230824,122200,544548650,25900,25900,25900,25900,20
|
|
20230824,122100,544030650,25900,25900,25900,25900,0
|
|
20230824,122000,544030650,25900,25900,25900,25900,0
|
|
20230824,121900,544030650,25900,25900,25900,25900,0
|
|
20230824,121800,544030650,25900,25900,25900,25900,0
|
|
20230824,121700,544030650,25900,25900,25900,25900,0
|
|
20230824,121600,544030650,25900,25900,25900,25900,0
|
|
20230824,121500,544030650,25900,25900,25900,25900,0
|
|
20230824,121400,544030650,25900,25900,25900,25900,0
|
|
20230824,121300,544030650,25900,25900,25900,25900,0
|
|
20230824,121200,544030650,25900,25900,25900,25900,0
|
|
20230824,121100,544030650,25900,25900,25900,25900,20
|
|
20230824,121000,543512650,25900,25900,25900,25900,0
|
|
20230824,120900,543512650,25900,25900,25900,25900,0
|
|
20230824,120800,543512650,25900,25900,25900,25900,26
|
|
20230824,120700,542839250,25900,25900,25900,25900,0
|
|
20230824,120600,542839250,25900,25900,25900,25900,0
|
|
20230824,120500,542839250,25900,25900,25900,25900,25
|
|
20230824,120400,542191750,25950,25950,25950,25950,0
|
|
20230824,120300,542191750,25950,25950,25950,25950,154
|
|
20230824,120200,538195450,25950,25950,25950,25950,0
|
|
20230824,120100,538195450,25950,25950,25950,25950,0
|
|
20230824,120000,538195450,25950,25950,25950,25950,0
|
|
20230824,115900,538195450,25950,25950,25950,25950,0
|
|
20230824,115800,538195450,25950,25950,25950,25950,0
|
|
20230824,115700,538195450,25950,25950,25950,25950,4
|
|
20230824,115600,538091650,25950,25950,25950,25950,0
|
|
20230824,115500,538091650,25950,25950,25950,25950,1
|
|
20230824,115400,538065700,26000,26000,26000,26000,0
|
|
20230824,115300,538065700,26000,26000,26000,26000,0
|
|
20230824,115200,538065700,26000,26000,26000,26000,5
|
|
20230824,115100,537935700,26000,26000,26000,26000,0
|
|
20230824,115000,537935700,26000,26000,26000,26000,176
|
|
20230824,114900,533359700,26000,26000,26000,26000,97
|
|
20230824,114800,530837700,25950,25950,25950,25950,0
|
|
20230824,114700,530837700,25950,25950,25950,25950,851
|
|
20230824,114600,508754250,25950,25950,25950,25950,0
|
|
20230824,114500,508754250,25950,25950,25950,25950,0
|
|
20230824,114400,508754250,25950,25900,25950,25900,10
|
|
20230824,114300,508494950,25900,25900,25900,25900,0
|
|
20230824,114200,508494950,25900,25900,25900,25900,0
|
|
20230824,114100,508494950,25900,25900,25900,25900,0
|
|
20230824,114000,508494950,25900,25900,25900,25900,0
|
|
20230824,113900,508494950,25900,25900,25900,25900,34
|
|
20230824,113800,507614350,25900,25900,25900,25900,0
|
|
20230824,113700,507614350,25900,25900,25900,25900,0
|
|
20230824,113600,507614350,25900,25900,25900,25900,0
|
|
20230824,113500,507614350,25900,25900,25900,25900,0
|
|
20230824,113400,507614350,25900,25900,25900,25900,0
|
|
20230824,113300,507614350,25900,25900,25900,25900,0
|
|
20230824,113200,507614350,25900,25850,25900,25850,2
|
|
20230824,113100,507562600,25850,25850,25850,25850,0
|
|
20230824,113000,507562600,25850,25900,25900,25850,178
|
|
20230824,112900,502954500,25900,25900,25900,25900,3
|
|
20230824,112800,502876800,25900,25900,25900,25900,100
|
|
20230824,112700,500286800,25900,25900,25900,25900,95
|
|
20230824,112600,497826300,25950,25950,25950,25950,0
|
|
20230824,112500,497826300,25950,25950,25950,25950,69
|
|
20230824,112400,496035750,25900,25900,25900,25900,0
|
|
20230824,112300,496035750,25900,25900,25900,25900,25
|
|
20230824,112200,495388250,25950,25950,25950,25950,0
|
|
20230824,112100,495388250,25950,25950,25950,25950,0
|
|
20230824,112000,495388250,25950,25950,25950,25950,0
|
|
20230824,111900,495388250,25950,25950,25950,25950,0
|
|
20230824,111800,495388250,25950,25950,25950,25950,0
|
|
20230824,111700,495388250,25950,25950,25950,25950,1
|
|
20230824,111600,495362300,25950,25950,25950,25950,1
|
|
20230824,111500,495336350,25900,25900,25900,25900,0
|
|
20230824,111400,495336350,25900,25900,25900,25900,0
|
|
20230824,111300,495336350,25900,25900,25900,25900,0
|
|
20230824,111200,495336350,25900,25900,25900,25900,0
|
|
20230824,111100,495336350,25900,25900,25900,25900,0
|
|
20230824,111000,495336350,25900,25900,25900,25900,0
|
|
20230824,110900,495336350,25900,25900,25900,25900,1
|
|
20230824,110800,495310450,25900,25900,25900,25900,1
|
|
20230824,110700,495284550,25900,25900,25900,25900,50
|
|
20230824,110600,493989550,25900,25900,25900,25900,0
|
|
20230824,110500,493989550,25900,25900,25900,25900,1
|
|
20230824,110400,493963650,25950,25950,25950,25950,0
|
|
20230824,110300,493963650,25950,25900,25950,25900,16
|
|
20230824,110200,493548650,25900,25900,25900,25900,0
|
|
20230824,110100,493548650,25900,25900,25900,25900,30
|
|
20230824,110000,492771650,25900,25900,25900,25900,0
|
|
20230824,105900,492771650,25900,25900,25900,25900,46
|
|
20230824,105800,491580250,25850,25850,25850,25850,0
|
|
20230824,105700,491580250,25850,25850,25850,25850,0
|
|
20230824,105600,491580250,25850,25850,25850,25850,18
|
|
20230824,105500,491114950,25850,25850,25850,25850,0
|
|
20230824,105400,491114950,25850,25850,25850,25850,0
|
|
20230824,105300,491114950,25850,25850,25850,25850,0
|
|
20230824,105200,491114950,25850,25900,25900,25850,3
|
|
20230824,105100,491037300,25900,25900,25900,25900,0
|
|
20230824,105000,491037300,25900,25900,25900,25900,2
|
|
20230824,104900,490985500,25900,25900,25900,25900,0
|
|
20230824,104800,490985500,25900,25900,25900,25900,0
|
|
20230824,104700,490985500,25900,25900,25900,25900,1
|
|
20230824,104600,490959600,25900,25900,25900,25900,14
|
|
20230824,104500,490597000,25900,25900,25900,25900,191
|
|
20230824,104400,485650100,25900,25950,25950,25900,357
|
|
20230824,104300,476386450,25950,25950,25950,25950,265
|
|
20230824,104200,469509700,26000,26000,26000,26000,35
|
|
20230824,104100,468599700,26000,26000,26000,26000,0
|
|
20230824,104000,468599700,26000,26000,26000,26000,0
|
|
20230824,103900,468599700,26000,26000,26000,26000,619
|
|
20230824,103800,452505700,26000,26000,26000,26000,286
|
|
20230824,103700,445069700,26000,26000,26000,26000,0
|
|
20230824,103600,445069700,26000,26000,26000,26000,10
|
|
20230824,103500,444809700,26000,26000,26000,26000,0
|
|
20230824,103400,444809700,26000,26000,26000,26000,0
|
|
20230824,103300,444809700,26000,26000,26000,26000,597
|
|
20230824,103200,429287700,26050,26050,26050,26050,65
|
|
20230824,103100,427594450,26100,26100,26100,26100,0
|
|
20230824,103000,427594450,26100,26100,26100,26100,0
|
|
20230824,102900,427594450,26100,26100,26100,26100,192
|
|
20230824,102800,422583250,26100,26100,26100,26100,0
|
|
20230824,102700,422583250,26100,26050,26100,26050,10
|
|
20230824,102600,422322700,26050,26050,26050,26050,3
|
|
20230824,102500,422244550,26050,26050,26050,26050,100
|
|
20230824,102400,419639550,26050,26050,26050,26050,0
|
|
20230824,102300,419639550,26050,26050,26050,26050,30
|
|
20230824,102200,418858050,26050,26050,26050,26050,59
|
|
20230824,102100,417321100,26050,26100,26100,26050,193
|
|
20230824,102000,412284400,26050,26050,26050,26050,113
|
|
20230824,101900,409340750,26000,26000,26000,26000,1
|
|
20230824,101800,409314750,26000,26000,26000,26000,20
|
|
20230824,101700,408794750,26000,26000,26000,26000,0
|
|
20230824,101600,408794750,26000,26000,26000,26000,0
|
|
20230824,101500,408794750,26000,26050,26050,26000,75
|
|
20230824,101400,406841150,26050,26050,26050,26050,0
|
|
20230824,101300,406841150,26050,26050,26050,26050,0
|
|
20230824,101200,406841150,26050,26050,26050,26050,1
|
|
20230824,101100,406815100,26050,26050,26050,26050,0
|
|
20230824,101000,406815100,26050,26050,26050,26050,2
|
|
20230824,100900,406763000,26050,26100,26100,26050,266
|
|
20230824,100800,399821000,26050,26050,26050,26050,0
|
|
20230824,100700,399821000,26050,26050,26050,26050,100
|
|
20230824,100600,397216000,26050,26050,26050,26000,293
|
|
20230824,100500,389583400,26050,26050,26050,26050,151
|
|
20230824,100400,385649850,26050,26050,26050,26050,0
|
|
20230824,100300,385649850,26050,26050,26050,26050,20
|
|
20230824,100200,385128850,26100,26100,26100,26100,0
|
|
20230824,100100,385128850,26100,26100,26100,26100,47
|
|
20230824,100000,383902150,26100,26100,26100,26100,258
|
|
20230824,095900,377168350,26100,26050,26100,26050,12
|
|
20230824,095800,376855200,26050,26050,26050,26050,133
|
|
20230824,095700,373390550,26050,26050,26050,26050,111
|
|
20230824,095600,370499000,26050,26050,26050,26050,176
|
|
20230824,095500,365914200,26050,26050,26050,26050,0
|
|
20230824,095400,365914200,26050,26050,26050,26050,124
|
|
20230824,095300,362684000,26050,26050,26050,26050,0
|
|
20230824,095200,362684000,26050,26050,26050,26050,154
|
|
20230824,095100,358672300,26050,26100,26100,26050,12
|
|
20230824,095000,358359600,26100,26100,26100,26100,282
|
|
20230824,094900,350999400,26100,26050,26100,26050,178
|
|
20230824,094800,346354100,26050,26100,26100,26050,19
|
|
20230824,094700,345858350,26100,26100,26100,26100,147
|
|
20230824,094600,342021650,26050,26050,26150,26050,742
|
|
20230824,094500,322661400,26050,26050,26050,26050,486
|
|
20230824,094400,310001100,26050,26050,26050,26050,5
|
|
20230824,094300,309870850,26000,26050,26050,26000,270
|
|
20230824,094200,302837550,26050,26000,26050,26000,678
|
|
20230824,094100,285209100,25950,25950,25950,25900,367
|
|
20230824,094000,275697600,25950,25950,25950,25950,0
|
|
20230824,093900,275697600,25950,25900,25950,25900,30
|
|
20230824,093800,274920550,25900,25900,25950,25900,168
|
|
20230824,093700,270569300,25950,25950,25950,25950,679
|
|
20230824,093600,252949250,25950,25950,25950,25950,43
|
|
20230824,093500,251833400,25950,26000,26000,25950,139
|
|
20230824,093400,248222850,26000,26000,26000,26000,145
|
|
20230824,093300,244452850,26000,25950,26000,25950,756
|
|
20230824,093200,224796900,26000,26000,26000,26000,0
|
|
20230824,093100,224796900,26000,26000,26000,26000,202
|
|
20230824,093000,219544900,26000,26000,26000,25950,204
|
|
20230824,092900,214240950,26000,26000,26050,26000,804
|
|
20230824,092800,193333300,26000,25900,26000,25900,387
|
|
20230824,092700,183298900,25950,25950,25950,25950,80
|
|
20230824,092600,181222900,25950,25900,26000,25900,941
|
|
20230824,092500,156813650,25900,25850,25900,25850,769
|
|
20230824,092400,136897050,25850,25750,25850,25750,348
|
|
20230824,092300,127902250,25700,25850,25850,25700,571
|
|
20230824,092200,113178200,25850,25800,25850,25800,1579
|
|
20230824,092100,72417800,25750,25750,25750,25750,69
|
|
20230824,092000,70641050,25750,25750,25750,25750,15
|
|
20230824,091900,70254800,25750,25750,25750,25750,49
|
|
20230824,091800,68993050,25750,25700,25750,25700,41
|
|
20230824,091700,67937350,25750,25750,25750,25750,1
|
|
20230824,091600,67911600,25700,25750,25750,25700,212
|
|
20230824,091500,62457600,25800,25800,25800,25800,160
|
|
20230824,091400,58329600,25800,25800,25800,25800,1
|
|
20230824,091300,58303800,25850,25850,25850,25850,39
|
|
20230824,091200,57295650,25850,25850,25850,25850,51
|
|
20230824,091100,55977300,25900,25850,25900,25850,123
|
|
20230824,091000,52792850,25850,25900,25900,25850,6
|
|
20230824,090900,52637500,25900,25850,25900,25800,175
|
|
20230824,090800,48116500,25850,25800,25850,25800,85
|
|
20230824,090700,45919350,25800,25700,25800,25700,356
|
|
20230824,090600,36751550,25650,25700,25700,25650,20
|
|
20230824,090500,36237600,25700,25750,25750,25700,5
|
|
20230824,090400,36109050,25750,25750,25750,25750,0
|
|
20230824,090300,36109050,25750,25750,25750,25750,11
|
|
20230824,090200,35825800,25800,25800,25800,25800,336
|
|
20230824,090100,27157000,25850,25850,25900,25850,334
|
|
20230824,090000,18508050,25850,25850,25850,25800,716
|