576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183300,1144184950,23050,23050,23050,23050,1509
|
|
20230824,183200,1144184950,23050,23050,23050,23050,0
|
|
20230824,183100,1144184950,23050,23050,23050,23050,0
|
|
20230824,183000,1144184950,23050,23050,23050,23050,0
|
|
20230824,182900,1144184950,23050,23050,23050,23050,0
|
|
20230824,182800,1144184950,23050,23050,23050,23050,0
|
|
20230824,182700,1144184950,23050,23050,23050,23050,0
|
|
20230824,182600,1144184950,23050,23050,23050,23050,0
|
|
20230824,182500,1144184950,23050,23050,23050,23050,0
|
|
20230824,182400,1144184950,23050,23050,23050,23050,0
|
|
20230824,182300,1144184950,23050,23050,23050,23050,0
|
|
20230824,182200,1144184950,23050,23050,23050,23050,0
|
|
20230824,182100,1144184950,23050,23050,23050,23050,0
|
|
20230824,182000,1144184950,23050,23050,23050,23050,0
|
|
20230824,181900,1144184950,23050,23050,23050,23050,0
|
|
20230824,181800,1144184950,23050,23050,23050,23050,0
|
|
20230824,181700,1144184950,23050,23050,23050,23050,0
|
|
20230824,181600,1144184950,23050,23050,23050,23050,0
|
|
20230824,181500,1144184950,23050,23050,23050,23050,0
|
|
20230824,181400,1144184950,23050,23050,23050,23050,0
|
|
20230824,181300,1144184950,23050,23050,23050,23050,0
|
|
20230824,181200,1144184950,23050,23050,23050,23050,0
|
|
20230824,181100,1144184950,23050,23050,23050,23050,0
|
|
20230824,181000,1144184950,23050,23050,23050,23050,0
|
|
20230824,180900,1144184950,23050,23050,23050,23050,0
|
|
20230824,180800,1144184950,23050,23050,23050,23050,0
|
|
20230824,180700,1144184950,23050,23050,23050,23050,0
|
|
20230824,180600,1144184950,23050,23050,23050,23050,0
|
|
20230824,180500,1144184950,23050,23050,23050,23050,0
|
|
20230824,180400,1144184950,23050,23050,23050,23050,0
|
|
20230824,180300,1144184950,23050,23050,23050,23050,1509
|
|
20230824,180200,1144184950,23050,23050,23050,23050,0
|
|
20230824,180100,1144184950,23050,23050,23050,23050,0
|
|
20230824,180000,1144184950,23050,23050,23050,23050,0
|
|
20230824,175900,1144184950,23050,23050,23050,23050,0
|
|
20230824,175800,1144184950,23050,23050,23050,23050,0
|
|
20230824,175700,1144184950,23050,23050,23050,23050,0
|
|
20230824,175600,1144184950,23050,23050,23050,23050,0
|
|
20230824,175500,1144184950,23050,23050,23050,23050,0
|
|
20230824,175400,1144184950,23050,23050,23050,23050,0
|
|
20230824,175300,1144184950,23050,23050,23050,23050,0
|
|
20230824,175200,1144184950,23050,23050,23050,23050,0
|
|
20230824,175100,1144184950,23050,23050,23050,23050,0
|
|
20230824,175000,1144184950,23050,23050,23050,23050,0
|
|
20230824,174900,1144184950,23050,23050,23050,23050,0
|
|
20230824,174800,1144184950,23050,23050,23050,23050,0
|
|
20230824,174700,1144184950,23050,23050,23050,23050,0
|
|
20230824,174600,1144184950,23050,23050,23050,23050,0
|
|
20230824,174500,1144184950,23050,23050,23050,23050,0
|
|
20230824,174400,1144184950,23050,23050,23050,23050,0
|
|
20230824,174300,1144184950,23050,23050,23050,23050,0
|
|
20230824,174200,1144184950,23050,23050,23050,23050,0
|
|
20230824,174100,1144184950,23050,23050,23050,23050,0
|
|
20230824,174000,1144184950,23050,23050,23050,23050,0
|
|
20230824,173900,1144184950,23050,23050,23050,23050,0
|
|
20230824,173800,1144184950,23050,23050,23050,23050,0
|
|
20230824,173700,1144184950,23050,23050,23050,23050,0
|
|
20230824,173600,1144184950,23050,23050,23050,23050,0
|
|
20230824,173500,1144184950,23050,23050,23050,23050,0
|
|
20230824,173400,1144184950,23050,23050,23050,23050,0
|
|
20230824,173300,1144184950,23050,23050,23050,23050,1509
|
|
20230824,173200,1144184950,23050,23050,23050,23050,0
|
|
20230824,173100,1144184950,23050,23050,23050,23050,0
|
|
20230824,173000,1144184950,23050,23050,23050,23050,0
|
|
20230824,172900,1144184950,23050,23050,23050,23050,0
|
|
20230824,172800,1144184950,23050,23050,23050,23050,0
|
|
20230824,172700,1144184950,23050,23050,23050,23050,0
|
|
20230824,172600,1144184950,23050,23050,23050,23050,0
|
|
20230824,172500,1144184950,23050,23050,23050,23050,0
|
|
20230824,172400,1144184950,23050,23050,23050,23050,0
|
|
20230824,172300,1144184950,23050,23050,23050,23050,0
|
|
20230824,172200,1144184950,23050,23050,23050,23050,0
|
|
20230824,172100,1144184950,23050,23050,23050,23050,0
|
|
20230824,172000,1144184950,23050,23050,23050,23050,0
|
|
20230824,171900,1144184950,23050,23050,23050,23050,0
|
|
20230824,171800,1144184950,23050,23050,23050,23050,0
|
|
20230824,171700,1144184950,23050,23050,23050,23050,0
|
|
20230824,171600,1144184950,23050,23050,23050,23050,0
|
|
20230824,171500,1144184950,23050,23050,23050,23050,0
|
|
20230824,171400,1144184950,23050,23050,23050,23050,0
|
|
20230824,171300,1144184950,23050,23050,23050,23050,0
|
|
20230824,171200,1144184950,23050,23050,23050,23050,0
|
|
20230824,171100,1144184950,23050,23050,23050,23050,0
|
|
20230824,171000,1144184950,23050,23050,23050,23050,0
|
|
20230824,170900,1144184950,23050,23050,23050,23050,0
|
|
20230824,170800,1144184950,23050,23050,23050,23050,0
|
|
20230824,170700,1144184950,23050,23050,23050,23050,0
|
|
20230824,170600,1144184950,23050,23050,23050,23050,0
|
|
20230824,170500,1144184950,23050,23050,23050,23050,0
|
|
20230824,170400,1144184950,23050,23050,23050,23050,0
|
|
20230824,170300,1144184950,23050,23050,23050,23050,1509
|
|
20230824,170200,1144184950,23050,23050,23050,23050,0
|
|
20230824,170100,1144184950,23050,23050,23050,23050,0
|
|
20230824,170000,1144184950,23050,23050,23050,23050,0
|
|
20230824,165900,1144184950,23050,23050,23050,23050,0
|
|
20230824,165800,1144184950,23050,23050,23050,23050,0
|
|
20230824,165700,1144184950,23050,23050,23050,23050,0
|
|
20230824,165600,1144184950,23050,23050,23050,23050,0
|
|
20230824,165500,1144184950,23050,23050,23050,23050,0
|
|
20230824,165400,1144184950,23050,23050,23050,23050,0
|
|
20230824,165300,1144184950,23050,23050,23050,23050,0
|
|
20230824,165200,1144184950,23050,23050,23050,23050,0
|
|
20230824,165100,1144184950,23050,23050,23050,23050,0
|
|
20230824,165000,1144184950,23050,23050,23050,23050,0
|
|
20230824,164900,1144184950,23050,23050,23050,23050,0
|
|
20230824,164800,1144184950,23050,23050,23050,23050,0
|
|
20230824,164700,1144184950,23050,23050,23050,23050,0
|
|
20230824,164600,1144184950,23050,23050,23050,23050,0
|
|
20230824,164500,1144184950,23050,23050,23050,23050,0
|
|
20230824,164400,1144184950,23050,23050,23050,23050,0
|
|
20230824,164300,1144184950,23050,23050,23050,23050,0
|
|
20230824,164200,1144184950,23050,23050,23050,23050,0
|
|
20230824,164100,1144184950,23050,23050,23050,23050,0
|
|
20230824,164000,1144184950,23050,23050,23050,23050,0
|
|
20230824,163900,1144184950,23050,23050,23050,23050,0
|
|
20230824,163800,1144184950,23050,23050,23050,23050,0
|
|
20230824,163700,1144184950,23050,23050,23050,23050,0
|
|
20230824,163600,1144184950,23050,23050,23050,23050,0
|
|
20230824,163500,1144184950,23050,23050,23050,23050,0
|
|
20230824,163400,1144184950,23050,23050,23050,23050,0
|
|
20230824,163300,1144184950,23050,23050,23050,23050,1509
|
|
20230824,163200,1144184950,23050,23050,23050,23050,0
|
|
20230824,163100,1144184950,23050,23050,23050,23050,0
|
|
20230824,163000,1144184950,23050,23050,23050,23050,0
|
|
20230824,162900,1144184950,23050,23050,23050,23050,0
|
|
20230824,162800,1144184950,23050,23050,23050,23050,0
|
|
20230824,162700,1144184950,23050,23050,23050,23050,0
|
|
20230824,162600,1144184950,23050,23050,23050,23050,0
|
|
20230824,162500,1144184950,23050,23050,23050,23050,0
|
|
20230824,162400,1144184950,23050,23050,23050,23050,0
|
|
20230824,162300,1144184950,23050,23050,23050,23050,0
|
|
20230824,162200,1144184950,23050,23050,23050,23050,0
|
|
20230824,162100,1144184950,23050,23050,23050,23050,0
|
|
20230824,162000,1144184950,23050,23050,23050,23050,0
|
|
20230824,161900,1144184950,23050,23050,23050,23050,0
|
|
20230824,161800,1144184950,23050,23050,23050,23050,0
|
|
20230824,161700,1144184950,23050,23050,23050,23050,0
|
|
20230824,161600,1144184950,23050,23050,23050,23050,0
|
|
20230824,161500,1144184950,23050,23050,23050,23050,0
|
|
20230824,161400,1144184950,23050,23050,23050,23050,0
|
|
20230824,161300,1144184950,23050,23050,23050,23050,0
|
|
20230824,161200,1144184950,23050,23050,23050,23050,0
|
|
20230824,161100,1144184950,23050,23050,23050,23050,0
|
|
20230824,161000,1144184950,23050,23050,23050,23050,0
|
|
20230824,160900,1144184950,23050,23050,23050,23050,0
|
|
20230824,160800,1144184950,23050,23050,23050,23050,0
|
|
20230824,160700,1144184950,23050,23050,23050,23050,0
|
|
20230824,160600,1144184950,23050,23050,23050,23050,0
|
|
20230824,160500,1144184950,23050,23050,23050,23050,0
|
|
20230824,160400,1144184950,23050,23050,23050,23050,0
|
|
20230824,160300,1144184950,23050,23050,23050,23050,1509
|
|
20230824,160200,1144184950,23050,23050,23050,23050,0
|
|
20230824,160100,1144184950,23050,23050,23050,23050,0
|
|
20230824,160000,1144184950,23050,23050,23050,23050,0
|
|
20230824,155900,1144184950,23050,23050,23050,23050,0
|
|
20230824,155800,1144184950,23050,23050,23050,23050,0
|
|
20230824,155700,1144184950,23050,23050,23050,23050,0
|
|
20230824,155600,1144184950,23050,23050,23050,23050,0
|
|
20230824,155500,1144184950,23050,23050,23050,23050,0
|
|
20230824,155400,1144184950,23050,23050,23050,23050,0
|
|
20230824,155300,1144184950,23050,23050,23050,23050,0
|
|
20230824,155200,1144184950,23050,23050,23050,23050,0
|
|
20230824,155100,1144184950,23050,23050,23050,23050,0
|
|
20230824,155000,1144184950,23050,23050,23050,23050,0
|
|
20230824,154900,1144184950,23050,23050,23050,23050,0
|
|
20230824,154800,1144184950,23050,23050,23050,23050,0
|
|
20230824,154700,1144184950,23050,23050,23050,23050,0
|
|
20230824,154600,1144184950,23050,23050,23050,23050,0
|
|
20230824,154500,1144184950,23050,23050,23050,23050,0
|
|
20230824,154400,1144184950,23050,23050,23050,23050,0
|
|
20230824,154300,1144184950,23050,23050,23050,23050,0
|
|
20230824,154200,1144184950,23050,23050,23050,23050,0
|
|
20230824,154100,1144184950,23050,23050,23050,23050,0
|
|
20230824,154000,1144184950,23050,23050,23050,23050,0
|
|
20230824,153900,1144184950,23050,23050,23050,23050,0
|
|
20230824,153800,1144184950,23050,23050,23050,23050,0
|
|
20230824,153700,1144184950,23050,23050,23050,23050,0
|
|
20230824,153600,1144184950,23050,23050,23050,23050,0
|
|
20230824,153500,1144184950,23050,23050,23050,23050,0
|
|
20230824,153400,1144184950,23050,23050,23050,23050,0
|
|
20230824,153300,1144184950,23050,23050,23050,23050,1509
|
|
20230824,153200,1144184950,23050,23050,23050,23050,0
|
|
20230824,153100,1144184950,23050,23050,23050,23050,0
|
|
20230824,153000,1144184950,23050,23050,23050,23050,1509
|
|
20230824,152900,1109402500,23050,23050,23050,23050,0
|
|
20230824,152800,1109402500,23050,23050,23050,23050,0
|
|
20230824,152700,1109402500,23050,23050,23050,23050,0
|
|
20230824,152600,1109402500,23050,23050,23050,23050,0
|
|
20230824,152500,1109402500,23050,23050,23050,23050,0
|
|
20230824,152400,1109402500,23050,23050,23050,23050,0
|
|
20230824,152300,1109402500,23050,23050,23050,23050,0
|
|
20230824,152200,1109402500,23050,23050,23050,23050,0
|
|
20230824,152100,1109402500,23050,23050,23050,23050,0
|
|
20230824,152000,1109402500,23050,23050,23050,23050,0
|
|
20230824,151900,1109402500,23050,23050,23050,22900,308
|
|
20230824,151800,1102331250,23050,23000,23050,23000,105
|
|
20230824,151700,1099915900,23000,22900,23000,22900,166
|
|
20230824,151600,1096103900,22900,22950,23050,22900,360
|
|
20230824,151500,1087842000,22950,22950,23050,22950,111
|
|
20230824,151400,1085294150,22950,22950,23050,22950,144
|
|
20230824,151300,1081989250,22950,22950,23050,22950,84
|
|
20230824,151200,1080060850,23000,23000,23050,23000,458
|
|
20230824,151100,1069526050,23000,23000,23000,23000,72
|
|
20230824,151000,1067870050,23050,23050,23050,23000,176
|
|
20230824,150900,1063816500,23000,23000,23000,23000,77
|
|
20230824,150800,1062045500,23000,23050,23100,23000,589
|
|
20230824,150700,1048469450,23050,23100,23100,23050,142
|
|
20230824,150600,1045195000,23050,23050,23050,23050,112
|
|
20230824,150500,1042613400,23100,23050,23100,23050,112
|
|
20230824,150400,1040028650,23100,23050,23100,23050,57
|
|
20230824,150300,1038713750,23100,23100,23100,23100,26
|
|
20230824,150200,1038113150,23100,23100,23100,23100,5
|
|
20230824,150100,1037997650,23100,23100,23100,23050,61
|
|
20230824,150000,1036590500,23050,23100,23100,23050,27
|
|
20230824,145900,1035967950,23100,23050,23100,23050,104
|
|
20230824,145800,1033567700,23100,23100,23100,23050,16
|
|
20230824,145700,1033198300,23050,23100,23100,23050,102
|
|
20230824,145600,1030846500,23050,23100,23100,23050,40
|
|
20230824,145500,1029923400,23050,23050,23100,23050,104
|
|
20230824,145400,1027524350,23100,23050,23100,23050,80
|
|
20230824,145300,1025679700,23100,23100,23100,23000,62
|
|
20230824,145200,1024252250,23000,23050,23100,23000,113
|
|
20230824,145100,1021647300,23100,23050,23100,23000,134
|
|
20230824,145000,1018562250,23100,23000,23100,23000,450
|
|
20230824,144900,1008191350,23050,23050,23050,23000,131
|
|
20230824,144800,1005176750,23000,23050,23050,23000,91
|
|
20230824,144700,1003083150,23050,23000,23050,23000,61
|
|
20230824,144600,1001679550,23000,23000,23050,23000,104
|
|
20230824,144500,999287000,23050,23050,23050,23000,99
|
|
20230824,144400,997009250,23050,23000,23100,23000,23
|
|
20230824,144300,996479250,23050,23050,23100,23050,324
|
|
20230824,144200,989009950,23050,23100,23100,23050,100
|
|
20230824,144100,986704050,23050,23100,23100,23000,58
|
|
20230824,144000,985368700,23100,23050,23100,23000,59
|
|
20230824,143900,984009850,23100,23050,23100,23050,153
|
|
20230824,143800,980482550,23050,23100,23100,23050,335
|
|
20230824,143700,972759550,23050,23050,23100,23050,49
|
|
20230824,143600,971629550,23100,23100,23100,23050,20
|
|
20230824,143500,971168000,23100,23000,23100,23000,135
|
|
20230824,143400,968059750,23000,23100,23100,23000,89
|
|
20230824,143300,966007950,23100,23100,23100,23000,73
|
|
20230824,143200,964322300,23000,23050,23100,23000,246
|
|
20230824,143100,958648150,23100,23000,23100,23000,48
|
|
20230824,143000,957543150,23100,23100,23100,23000,14
|
|
20230824,142900,957220150,23100,23100,23100,23000,129
|
|
20230824,142800,954247500,23050,23050,23100,23050,115
|
|
20230824,142700,951595900,23050,23100,23100,23050,109
|
|
20230824,142600,949081900,23100,23100,23100,23050,73
|
|
20230824,142500,947397500,23050,23000,23100,23000,44
|
|
20230824,142400,946384550,23100,23000,23100,23000,39
|
|
20230824,142300,945484150,23000,23100,23100,23000,112
|
|
20230824,142200,942903950,23000,23100,23100,23000,56
|
|
20230824,142100,941615200,23000,23000,23100,23000,90
|
|
20230824,142000,939541550,23000,23100,23100,23000,55
|
|
20230824,141900,938275350,23100,23000,23100,23000,133
|
|
20230824,141800,935212400,23100,23100,23100,23000,17
|
|
20230824,141700,934820100,23100,23100,23100,23000,297
|
|
20230824,141600,927963700,23100,23100,23100,23050,80
|
|
20230824,141500,926119100,23100,23100,23100,23050,246
|
|
20230824,141400,920448000,23100,23050,23100,23050,109
|
|
20230824,141300,917934500,23100,23100,23100,23050,27
|
|
20230824,141200,917311150,23100,23100,23100,23050,69
|
|
20230824,141100,915719000,23100,23100,23100,23050,57
|
|
20230824,141000,914404200,23100,23100,23100,23050,50
|
|
20230824,140900,913251050,23100,23100,23150,23050,216
|
|
20230824,140800,908263200,23100,23050,23150,23000,1255
|
|
20230824,140700,879296200,23000,23000,23050,23000,70
|
|
20230824,140600,877685900,23050,23050,23050,23000,88
|
|
20230824,140500,875659100,23050,23000,23050,23000,95
|
|
20230824,140400,873472500,23050,23050,23050,23000,71
|
|
20230824,140300,871837700,23050,23050,23050,23000,161
|
|
20230824,140200,868131800,23050,23050,23050,23000,78
|
|
20230824,140100,866335950,23050,23050,23050,23000,95
|
|
20230824,140000,864146250,23000,23050,23050,23000,106
|
|
20230824,135900,861706700,23050,23050,23050,23000,49
|
|
20230824,135800,860578850,23050,23000,23050,22950,325
|
|
20230824,135700,853101200,23000,23000,23000,22950,99
|
|
20230824,135600,850827700,23000,22950,23000,22950,19
|
|
20230824,135500,850391000,22950,23000,23000,22950,42
|
|
20230824,135400,849426700,22950,22950,23000,22900,196
|
|
20230824,135300,844925600,22900,22950,22950,22900,11
|
|
20230824,135200,844673350,22950,23000,23000,22900,148
|
|
20230824,135100,841278700,22950,23000,23050,22950,413
|
|
20230824,135000,831779050,23050,23000,23050,23000,70
|
|
20230824,134900,830167500,23050,23050,23050,23000,50
|
|
20230824,134800,829016750,23050,22950,23050,22950,366
|
|
20230824,134700,820598150,23000,23000,23000,22950,50
|
|
20230824,134600,819450050,23000,22950,23000,22950,91
|
|
20230824,134500,817359450,23000,22950,23000,22950,41
|
|
20230824,134400,816418150,22950,23000,23000,22900,78
|
|
20230824,134300,814627850,22900,23000,23000,22900,45
|
|
20230824,134200,813596550,23000,22900,23000,22900,567
|
|
20230824,134100,800559150,22900,23000,23000,22900,17
|
|
20230824,134000,800168650,23000,22950,23000,22900,275
|
|
20230824,133900,793858650,23000,22950,23000,22900,394
|
|
20230824,133800,784817100,22900,22950,22950,22900,9
|
|
20230824,133700,784610650,22950,22900,22950,22900,99
|
|
20230824,133600,782342200,22950,22950,22950,22900,43
|
|
20230824,133500,781355550,22850,22950,22950,22850,65
|
|
20230824,133400,779869500,22950,22900,22950,22850,88
|
|
20230824,133300,777856850,22850,22900,22950,22850,16
|
|
20230824,133200,777490350,22950,22950,22950,22900,91
|
|
20230824,133100,775405050,22950,22900,22950,22900,50
|
|
20230824,133000,774259400,22900,22950,22950,22900,77
|
|
20230824,132900,772495650,22950,22950,22950,22900,287
|
|
20230824,132800,765922150,22950,22950,22950,22900,41
|
|
20230824,132700,764982850,22950,22900,22950,22900,71
|
|
20230824,132600,763356350,22900,22950,22950,22900,45
|
|
20230824,132500,762325300,22950,22950,22950,22900,48
|
|
20230824,132400,761225400,22900,22950,22950,22900,78
|
|
20230824,132300,759438600,22950,22950,22950,22900,40
|
|
20230824,132200,758522200,22900,22800,22950,22800,56
|
|
20230824,132100,757242500,22850,22950,22950,22850,64
|
|
20230824,132000,755778600,22900,22950,22950,22900,105
|
|
20230824,131900,753373400,22950,22950,22950,22900,164
|
|
20230824,131800,749616850,22950,22950,22950,22900,11
|
|
20230824,131700,749364600,22950,22900,22950,22850,683
|
|
20230824,131600,733723850,22850,22850,22900,22850,48
|
|
20230824,131500,732626500,22900,22900,22900,22900,8
|
|
20230824,131400,732443300,22900,22900,22900,22850,90
|
|
20230824,131300,730385850,22900,22900,22900,22900,9
|
|
20230824,131200,730179750,22850,22850,22900,22850,56
|
|
20230824,131100,728899600,22900,22900,22900,22850,79
|
|
20230824,131000,727093850,22900,22850,22900,22850,22
|
|
20230824,130900,726590400,22850,22900,22900,22850,46
|
|
20230824,130800,725538650,22900,22900,22900,22850,44
|
|
20230824,130700,724532850,22900,22900,22900,22850,47
|
|
20230824,130600,723458250,22900,22900,22900,22850,45
|
|
20230824,130500,722429400,22850,22900,22900,22850,168
|
|
20230824,130400,718582400,22900,22900,22900,22850,66
|
|
20230824,130300,717073700,22850,22900,22900,22850,46
|
|
20230824,130200,716022150,22900,22900,22900,22850,53
|
|
20230824,130100,714810050,22900,22850,22900,22850,47
|
|
20230824,130000,713735650,22900,22900,22900,22850,43
|
|
20230824,125900,712752600,22900,22900,22900,22850,51
|
|
20230824,125800,711586550,22900,22900,22900,22900,7
|
|
20230824,125700,711426250,22900,22900,22900,22850,87
|
|
20230824,125600,709437700,22900,22850,22900,22850,253
|
|
20230824,125500,703645650,22900,22900,22900,22850,35
|
|
20230824,125400,702845350,22900,22950,22950,22900,504
|
|
20230824,125300,691302950,22950,22950,22950,22900,74
|
|
20230824,125200,689605900,22900,22900,22950,22900,175
|
|
20230824,125100,685597850,22900,22800,22900,22750,2055
|
|
20230824,125000,638706350,22800,22800,22800,22800,64
|
|
20230824,124900,637247150,22750,22750,22800,22750,53
|
|
20230824,124800,636040550,22800,22800,22800,22750,100
|
|
20230824,124700,633763200,22800,22800,22800,22750,73
|
|
20230824,124600,632100550,22750,22800,22800,22750,43
|
|
20230824,124500,631121950,22800,22750,22800,22750,45
|
|
20230824,124400,630097600,22800,22800,22800,22750,186
|
|
20230824,124300,625860900,22800,22800,22800,22750,48
|
|
20230824,124200,624768150,22800,22800,22800,22750,71
|
|
20230824,124100,623151150,22800,22750,22800,22750,65
|
|
20230824,124000,621670900,22800,22750,22800,22750,97
|
|
20230824,123900,619462200,22800,22800,22800,22750,66
|
|
20230824,123800,617959000,22800,22800,22800,22750,13
|
|
20230824,123700,617662800,22800,22800,22800,22750,107
|
|
20230824,123600,615226600,22800,22800,22800,22700,68
|
|
20230824,123500,613679900,22800,22800,22800,22800,12
|
|
20230824,123400,613406300,22800,22800,22800,22700,104
|
|
20230824,123300,611042200,22800,22800,22800,22800,15
|
|
20230824,123200,610700200,22700,22800,22800,22700,93
|
|
20230824,123100,608583500,22800,22700,22800,22700,74
|
|
20230824,123000,606903000,22800,22750,22800,22700,81
|
|
20230824,122900,605059850,22700,22750,22750,22700,48
|
|
20230824,122800,603969500,22750,22750,22750,22700,48
|
|
20230824,122700,602879150,22700,22750,22750,22700,51
|
|
20230824,122600,601720850,22700,22750,22750,22700,39
|
|
20230824,122500,600835200,22800,22750,22800,22750,174
|
|
20230824,122400,596875900,22800,22800,22800,22750,47
|
|
20230824,122300,595806050,22800,22800,22800,22700,224
|
|
20230824,122200,590709800,22800,22800,22800,22700,65
|
|
20230824,122100,589231100,22800,22800,22800,22700,73
|
|
20230824,122000,587570600,22800,22800,22800,22700,45
|
|
20230824,121900,586547900,22800,22800,22800,22700,65
|
|
20230824,121800,585069500,22800,22800,22800,22800,10
|
|
20230824,121700,584841500,22700,22800,22800,22700,111
|
|
20230824,121600,582317900,22800,22800,22800,22700,118
|
|
20230824,121500,579634600,22800,22800,22800,22700,391
|
|
20230824,121400,570720200,22800,22800,22800,22700,100
|
|
20230824,121300,568449100,22800,22800,22800,22700,13
|
|
20230824,121200,568153100,22700,22800,22800,22700,44
|
|
20230824,121100,567153200,22800,22700,22800,22700,80
|
|
20230824,121000,565336300,22800,22750,22800,22750,226
|
|
20230824,120900,560193600,22800,22800,22800,22700,61
|
|
20230824,120800,558806100,22700,22700,22800,22700,80
|
|
20230824,120700,556989200,22800,22700,22800,22700,40
|
|
20230824,120600,556080100,22800,22800,22800,22700,77
|
|
20230824,120500,554330300,22800,22800,22800,22700,60
|
|
20230824,120400,552965600,22800,22800,22800,22700,73
|
|
20230824,120300,551305100,22800,22800,22800,22700,64
|
|
20230824,120200,549849100,22800,22800,22800,22700,49
|
|
20230824,120100,548735600,22800,22800,22800,22700,58
|
|
20230824,120000,547416700,22800,22800,22800,22700,50
|
|
20230824,115900,546280300,22800,22700,22800,22700,117
|
|
20230824,115800,543621700,22800,22800,22800,22700,63
|
|
20230824,115700,542190300,22800,22800,22800,22700,49
|
|
20230824,115600,541076600,22800,22700,22800,22700,65
|
|
20230824,115500,539598300,22800,22700,22800,22700,13
|
|
20230824,115400,539302350,22750,22700,22750,22700,195
|
|
20230824,115300,534874750,22750,22750,22750,22750,11
|
|
20230824,115200,534624500,22750,22700,22750,22700,68
|
|
20230824,115100,533079350,22750,22700,22750,22700,97
|
|
20230824,115000,530876100,22750,22750,22750,22700,39
|
|
20230824,114900,529988900,22700,22750,22750,22700,79
|
|
20230824,114800,528195150,22750,22700,22750,22700,95
|
|
20230824,114700,526037300,22700,22750,22750,22700,16
|
|
20230824,114600,525673550,22700,22700,22750,22700,68
|
|
20230824,114500,524128300,22750,22750,22750,22700,51
|
|
20230824,114400,522969900,22750,22800,22800,22750,30
|
|
20230824,114300,522286050,22800,22750,22800,22700,133
|
|
20230824,114200,519261950,22750,22750,22750,22700,47
|
|
20230824,114100,518194400,22750,22750,22750,22700,81
|
|
20230824,114000,516353600,22750,22750,22750,22700,65
|
|
20230824,113900,514876550,22750,22750,22750,22700,45
|
|
20230824,113800,513854700,22750,22750,22750,22700,49
|
|
20230824,113700,512741800,22750,22750,22750,22700,51
|
|
20230824,113600,511583450,22750,22700,22750,22700,78
|
|
20230824,113500,509810700,22750,22750,22750,22700,16
|
|
20230824,113400,509446950,22700,22750,22750,22700,79
|
|
20230824,113300,507653200,22750,22700,22750,22700,75
|
|
20230824,113200,505948850,22750,22750,22750,22700,66
|
|
20230824,113100,504447400,22750,22700,22750,22700,145
|
|
20230824,113000,501152200,22700,22750,22750,22700,16
|
|
20230824,112900,500788400,22700,22700,22750,22700,44
|
|
20230824,112800,499789250,22750,22750,22750,22650,108
|
|
20230824,112700,497337050,22750,22750,22750,22750,12
|
|
20230824,112600,497064050,22650,22700,22750,22650,143
|
|
20230824,112500,493819150,22700,22650,22700,22600,415
|
|
20230824,112400,484437350,22650,22650,22650,22600,106
|
|
20230824,112300,482038200,22650,22700,22750,22600,340
|
|
20230824,112200,474338650,22700,22700,22700,22650,76
|
|
20230824,112100,472615600,22650,22650,22700,22650,335
|
|
20230824,112000,465027500,22650,22650,22700,22650,520
|
|
20230824,111900,453246650,22650,22650,22700,22650,98
|
|
20230824,111800,451023900,22650,22650,22650,22650,40
|
|
20230824,111700,450117900,22800,22700,22800,22700,1144
|
|
20230824,111600,424147600,22700,22700,22800,22700,40
|
|
20230824,111500,423239400,22800,22700,22800,22700,23
|
|
20230824,111400,422715150,22700,22700,22700,22700,71
|
|
20230824,111300,421103450,22800,22700,22800,22700,53
|
|
20230824,111200,419898350,22700,22700,22700,22700,0
|
|
20230824,111100,419898350,22700,22700,22800,22700,914
|
|
20230824,111000,399143150,22750,22700,22750,22700,29
|
|
20230824,110900,398483550,22700,22700,22700,22700,37
|
|
20230824,110800,397643650,22750,22750,22800,22750,275
|
|
20230824,110700,391386600,22750,22750,22800,22750,44
|
|
20230824,110600,390384700,22750,22750,22750,22750,32
|
|
20230824,110500,389656700,22750,22750,22800,22750,87
|
|
20230824,110400,387676450,22750,22800,22800,22750,61
|
|
20230824,110300,386287400,22800,22750,22800,22750,54
|
|
20230824,110200,385058000,22750,22750,22750,22750,33
|
|
20230824,110100,384307250,22750,22750,22800,22750,77
|
|
20230824,110000,382554550,22750,22750,22750,22750,33
|
|
20230824,105900,381803800,22750,22750,22750,22750,56
|
|
20230824,105800,380529800,22800,22800,22800,22750,94
|
|
20230824,105700,378388850,22800,22750,22800,22750,39
|
|
20230824,105600,377501500,22800,22700,22800,22700,55
|
|
20230824,105500,376250700,22800,22700,22800,22700,64
|
|
20230824,105400,374795400,22800,22750,22800,22700,63
|
|
20230824,105300,373362450,22700,22700,22700,22700,33
|
|
20230824,105200,372613350,22700,22750,22750,22700,66
|
|
20230824,105100,371112900,22750,22700,22750,22700,38
|
|
20230824,105000,370250000,22700,22700,22900,22700,1146
|
|
20230824,104900,344206250,22700,22700,22700,22700,35
|
|
20230824,104800,343411750,22700,22750,22750,22700,96
|
|
20230824,104700,341231300,22700,22700,22700,22700,2
|
|
20230824,104600,341185900,22750,22700,22800,22700,141
|
|
20230824,104500,337977350,22750,22700,22750,22700,91
|
|
20230824,104400,335910550,22700,22700,22750,22700,86
|
|
20230824,104300,333955800,22700,22700,22700,22700,65
|
|
20230824,104200,332480300,22800,22750,22800,22750,71
|
|
20230824,104100,330863250,22800,22700,22800,22700,293
|
|
20230824,104000,324197250,22750,22750,22750,22700,129
|
|
20230824,103900,321264200,22750,22750,22750,22700,165
|
|
20230824,103800,317512100,22750,22750,22750,22700,87
|
|
20230824,103700,315534600,22700,22700,22750,22700,86
|
|
20230824,103600,313581350,22700,22700,22700,22700,32
|
|
20230824,103500,312854950,22700,22700,22700,22700,35
|
|
20230824,103400,312060450,22750,22700,22750,22700,102
|
|
20230824,103300,309743250,22750,22700,22750,22700,42
|
|
20230824,103200,308789350,22800,22750,22800,22750,582
|
|
20230824,103100,295545050,22700,22700,22750,22700,150
|
|
20230824,103000,292138600,22750,22750,22750,22700,35
|
|
20230824,102900,291342850,22700,22750,22750,22700,42
|
|
20230824,102800,290388950,22700,22700,22700,22700,68
|
|
20230824,102700,288845350,22750,22750,22750,22750,35
|
|
20230824,102600,288049100,22700,22700,22700,22700,33
|
|
20230824,102500,287300000,22750,22750,22800,22700,210
|
|
20230824,102400,282525000,22750,22750,22800,22750,785
|
|
20230824,102300,264662450,22800,22800,22800,22750,104
|
|
20230824,102200,262294400,22750,22750,22750,22750,32
|
|
20230824,102100,261566400,22750,22750,22750,22750,35
|
|
20230824,102000,260770150,22800,22750,22800,22750,40
|
|
20230824,101900,259859800,22750,22750,22750,22750,60
|
|
20230824,101800,258494800,22750,22800,22800,22750,133
|
|
20230824,101700,255468550,22750,22800,22800,22750,42
|
|
20230824,101600,254512550,22750,22750,22750,22750,33
|
|
20230824,101500,253761800,22750,22750,22750,22750,35
|
|
20230824,101400,252965550,22750,22750,22750,22750,42
|
|
20230824,101300,252010050,22750,22750,22750,22750,33
|
|
20230824,101200,251259300,22750,22750,22750,22750,739
|
|
20230824,101100,234447050,22750,22800,22800,22750,120
|
|
20230824,101000,231714450,22800,22750,22800,22750,39
|
|
20230824,100900,230826950,22800,22750,22800,22750,51
|
|
20230824,100800,229665150,22800,22750,22800,22750,123
|
|
20230824,100700,226866000,22800,22750,22800,22750,7
|
|
20230824,100600,226706500,22750,22800,22800,22750,42
|
|
20230824,100500,225750500,22750,22800,22800,22750,73
|
|
20230824,100400,224089500,22750,22750,22750,22750,104
|
|
20230824,100300,221723500,22750,22800,22800,22750,35
|
|
20230824,100200,220927150,22800,22750,22800,22750,33
|
|
20230824,100100,220176350,22750,22800,22800,22750,36
|
|
20230824,100000,219357300,22750,22750,22800,22750,59
|
|
20230824,095900,218013800,22800,22800,22800,22750,996
|
|
20230824,095800,195323000,22800,22800,22850,22800,103
|
|
20230824,095700,192972200,22800,22800,22850,22800,527
|
|
20230824,095600,180956250,22900,22800,22900,22800,62
|
|
20230824,095500,179540100,22900,22800,22900,22800,36
|
|
20230824,095400,178719200,22900,22900,22900,22800,59
|
|
20230824,095300,177371300,22900,22800,22900,22800,73
|
|
20230824,095200,175703100,22900,22750,22900,22750,166
|
|
20230824,095100,171912600,22800,22800,22800,22800,60
|
|
20230824,095000,170544600,22800,22800,22800,22800,5
|
|
20230824,094900,170430600,22700,22700,22700,22700,0
|
|
20230824,094800,170430600,22700,22800,22800,22700,115
|
|
20230824,094700,167812100,22700,22800,22800,22700,28
|
|
20230824,094600,167175900,22800,22750,22800,22750,65
|
|
20230824,094500,165694050,22700,22750,22800,22700,96
|
|
20230824,094400,163510100,22800,22800,22800,22800,5
|
|
20230824,094300,163396100,22750,22800,22800,22750,70
|
|
20230824,094200,161800350,22800,22700,22800,22700,54
|
|
20230824,094100,160572650,22800,22800,22800,22800,31
|
|
20230824,094000,159865850,22750,22800,22800,22750,38
|
|
20230824,093900,159000450,22750,22800,22800,22750,63
|
|
20230824,093800,157565400,22800,22700,22800,22700,1327
|
|
20230824,093700,127433850,22700,22650,22700,22650,48
|
|
20230824,093600,126346550,22700,22700,22700,22700,41
|
|
20230824,093500,125415850,22700,22650,22700,22650,36
|
|
20230824,093400,124600400,22650,22700,22700,22650,7
|
|
20230824,093300,124441550,22700,22700,22700,22650,48
|
|
20230824,093200,123354050,22700,22650,22700,22650,61
|
|
20230824,093100,121971100,22700,22700,22700,22700,45
|
|
20230824,093000,120949600,22700,22700,22700,22700,26
|
|
20230824,092900,120359400,22650,22650,22650,22650,78
|
|
20230824,092800,118592700,22700,22650,22700,22650,692
|
|
20230824,092700,102917800,22650,22650,22650,22600,56
|
|
20230824,092600,101649450,22650,22650,22650,22650,348
|
|
20230824,092500,93767250,22650,22650,22650,22650,288
|
|
20230824,092400,87244050,22650,22650,22650,22650,0
|
|
20230824,092300,87244050,22650,22650,22650,22650,107
|
|
20230824,092200,84820500,22650,22650,22650,22650,10
|
|
20230824,092100,84594000,22700,22650,22700,22650,348
|
|
20230824,092000,76710900,22650,22650,22650,22650,165
|
|
20230824,091900,72973650,22700,22650,22700,22650,81
|
|
20230824,091800,71138950,22650,22600,22650,22600,732
|
|
20230824,091700,54593850,22650,22650,22650,22650,10
|
|
20230824,091600,54367350,22700,22650,22700,22650,517
|
|
20230824,091500,42656250,22700,22700,22700,22700,3
|
|
20230824,091400,42588150,22700,22700,22700,22700,56
|
|
20230824,091300,41316950,22700,22700,22700,22650,35
|
|
20230824,091200,40523400,22650,22700,22700,22650,364
|
|
20230824,091100,32262450,22750,22750,22750,22750,2
|
|
20230824,091000,32216950,22700,22700,22700,22700,3
|
|
20230824,090900,32148850,22700,22750,22750,22700,12
|
|
20230824,090800,31876350,22700,22700,22700,22700,0
|
|
20230824,090700,31876350,22700,22700,22700,22700,0
|
|
20230824,090600,31876350,22700,22700,22700,22700,63
|
|
20230824,090500,30446250,22650,22650,22650,22650,142
|
|
20230824,090400,27229950,22600,22700,22700,22600,1057
|
|
20230824,090300,3259050,22750,22750,22750,22750,27
|
|
20230824,090200,2644800,22800,22800,22800,22800,0
|
|
20230824,090100,2644800,22800,22800,22800,22800,0
|
|
20230824,090000,2644800,22800,22800,22800,22800,116
|