578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183500,442031500,21200,21200,21200,21200,3678
|
|
20230824,183400,442031500,21200,21200,21200,21200,0
|
|
20230824,183300,442031500,21200,21200,21200,21200,0
|
|
20230824,183200,442031500,21200,21200,21200,21200,0
|
|
20230824,183100,442031500,21200,21200,21200,21200,0
|
|
20230824,183000,442031500,21200,21200,21200,21200,0
|
|
20230824,182900,442031500,21200,21200,21200,21200,0
|
|
20230824,182800,442031500,21200,21200,21200,21200,0
|
|
20230824,182700,442031500,21200,21200,21200,21200,0
|
|
20230824,182600,442031500,21200,21200,21200,21200,0
|
|
20230824,182500,442031500,21200,21200,21200,21200,0
|
|
20230824,182400,442031500,21200,21200,21200,21200,0
|
|
20230824,182300,442031500,21200,21200,21200,21200,0
|
|
20230824,182200,442031500,21200,21200,21200,21200,0
|
|
20230824,182100,442031500,21200,21200,21200,21200,0
|
|
20230824,182000,442031500,21200,21200,21200,21200,0
|
|
20230824,181900,442031500,21200,21200,21200,21200,0
|
|
20230824,181800,442031500,21200,21200,21200,21200,0
|
|
20230824,181700,442031500,21200,21200,21200,21200,0
|
|
20230824,181600,442031500,21200,21200,21200,21200,0
|
|
20230824,181500,442031500,21200,21200,21200,21200,0
|
|
20230824,181400,442031500,21200,21200,21200,21200,0
|
|
20230824,181300,442031500,21200,21200,21200,21200,0
|
|
20230824,181200,442031500,21200,21200,21200,21200,0
|
|
20230824,181100,442031500,21200,21200,21200,21200,0
|
|
20230824,181000,442031500,21200,21200,21200,21200,0
|
|
20230824,180900,442031500,21200,21200,21200,21200,0
|
|
20230824,180800,442031500,21200,21200,21200,21200,0
|
|
20230824,180700,442031500,21200,21200,21200,21200,0
|
|
20230824,180600,442031500,21200,21200,21200,21200,0
|
|
20230824,180500,442031500,21200,21200,21200,21200,3678
|
|
20230824,180400,442031500,21200,21200,21200,21200,0
|
|
20230824,180300,442031500,21200,21200,21200,21200,0
|
|
20230824,180200,442031500,21200,21200,21200,21200,0
|
|
20230824,180100,442031500,21200,21200,21200,21200,0
|
|
20230824,180000,442031500,21200,21200,21200,21200,0
|
|
20230824,175900,442031500,21200,21200,21200,21200,0
|
|
20230824,175800,442031500,21200,21200,21200,21200,0
|
|
20230824,175700,442031500,21200,21200,21200,21200,0
|
|
20230824,175600,442031500,21200,21200,21200,21200,0
|
|
20230824,175500,442031500,21200,21200,21200,21200,0
|
|
20230824,175400,442031500,21200,21200,21200,21200,0
|
|
20230824,175300,442031500,21200,21200,21200,21200,0
|
|
20230824,175200,442031500,21200,21200,21200,21200,0
|
|
20230824,175100,442031500,21200,21200,21200,21200,0
|
|
20230824,175000,442031500,21200,21200,21200,21200,0
|
|
20230824,174900,442031500,21200,21200,21200,21200,0
|
|
20230824,174800,442031500,21200,21200,21200,21200,0
|
|
20230824,174700,442031500,21200,21200,21200,21200,0
|
|
20230824,174600,442031500,21200,21200,21200,21200,0
|
|
20230824,174500,442031500,21200,21200,21200,21200,0
|
|
20230824,174400,442031500,21200,21200,21200,21200,0
|
|
20230824,174300,442031500,21200,21200,21200,21200,0
|
|
20230824,174200,442031500,21200,21200,21200,21200,0
|
|
20230824,174100,442031500,21200,21200,21200,21200,0
|
|
20230824,174000,442031500,21200,21200,21200,21200,0
|
|
20230824,173900,442031500,21200,21200,21200,21200,0
|
|
20230824,173800,442031500,21200,21200,21200,21200,0
|
|
20230824,173700,442031500,21200,21200,21200,21200,0
|
|
20230824,173600,442031500,21200,21200,21200,21200,0
|
|
20230824,173500,442031500,21200,21200,21200,21200,3678
|
|
20230824,173400,442031500,21200,21200,21200,21200,0
|
|
20230824,173300,442031500,21200,21200,21200,21200,0
|
|
20230824,173200,442031500,21200,21200,21200,21200,0
|
|
20230824,173100,442031500,21200,21200,21200,21200,0
|
|
20230824,173000,442031500,21200,21200,21200,21200,0
|
|
20230824,172900,442031500,21200,21200,21200,21200,0
|
|
20230824,172800,442031500,21200,21200,21200,21200,0
|
|
20230824,172700,442031500,21200,21200,21200,21200,0
|
|
20230824,172600,442031500,21200,21200,21200,21200,0
|
|
20230824,172500,442031500,21200,21200,21200,21200,0
|
|
20230824,172400,442031500,21200,21200,21200,21200,0
|
|
20230824,172300,442031500,21200,21200,21200,21200,0
|
|
20230824,172200,442031500,21200,21200,21200,21200,0
|
|
20230824,172100,442031500,21200,21200,21200,21200,0
|
|
20230824,172000,442031500,21200,21200,21200,21200,0
|
|
20230824,171900,442031500,21200,21200,21200,21200,0
|
|
20230824,171800,442031500,21200,21200,21200,21200,0
|
|
20230824,171700,442031500,21200,21200,21200,21200,0
|
|
20230824,171600,442031500,21200,21200,21200,21200,0
|
|
20230824,171500,442031500,21200,21200,21200,21200,0
|
|
20230824,171400,442031500,21200,21200,21200,21200,0
|
|
20230824,171300,442031500,21200,21200,21200,21200,0
|
|
20230824,171200,442031500,21200,21200,21200,21200,0
|
|
20230824,171100,442031500,21200,21200,21200,21200,0
|
|
20230824,171000,442031500,21200,21200,21200,21200,0
|
|
20230824,170900,442031500,21200,21200,21200,21200,0
|
|
20230824,170800,442031500,21200,21200,21200,21200,0
|
|
20230824,170700,442031500,21200,21200,21200,21200,0
|
|
20230824,170600,442031500,21200,21200,21200,21200,0
|
|
20230824,170500,442031500,21200,21200,21200,21200,3678
|
|
20230824,170400,442031500,21200,21200,21200,21200,0
|
|
20230824,170300,442031500,21200,21200,21200,21200,0
|
|
20230824,170200,442031500,21200,21200,21200,21200,0
|
|
20230824,170100,442031500,21200,21200,21200,21200,0
|
|
20230824,170000,442031500,21200,21200,21200,21200,0
|
|
20230824,165900,442031500,21200,21200,21200,21200,0
|
|
20230824,165800,442031500,21200,21200,21200,21200,0
|
|
20230824,165700,442031500,21200,21200,21200,21200,0
|
|
20230824,165600,442031500,21200,21200,21200,21200,0
|
|
20230824,165500,442031500,21200,21200,21200,21200,0
|
|
20230824,165400,442031500,21200,21200,21200,21200,0
|
|
20230824,165300,442031500,21200,21200,21200,21200,0
|
|
20230824,165200,442031500,21200,21200,21200,21200,0
|
|
20230824,165100,442031500,21200,21200,21200,21200,0
|
|
20230824,165000,442031500,21200,21200,21200,21200,0
|
|
20230824,164900,442031500,21200,21200,21200,21200,0
|
|
20230824,164800,442031500,21200,21200,21200,21200,0
|
|
20230824,164700,442031500,21200,21200,21200,21200,0
|
|
20230824,164600,442031500,21200,21200,21200,21200,0
|
|
20230824,164500,442031500,21200,21200,21200,21200,0
|
|
20230824,164400,442031500,21200,21200,21200,21200,0
|
|
20230824,164300,442031500,21200,21200,21200,21200,0
|
|
20230824,164200,442031500,21200,21200,21200,21200,0
|
|
20230824,164100,442031500,21200,21200,21200,21200,0
|
|
20230824,164000,442031500,21200,21200,21200,21200,0
|
|
20230824,163900,442031500,21200,21200,21200,21200,0
|
|
20230824,163800,442031500,21200,21200,21200,21200,0
|
|
20230824,163700,442031500,21200,21200,21200,21200,0
|
|
20230824,163600,442031500,21200,21200,21200,21200,0
|
|
20230824,163500,442031500,21200,21200,21200,21200,3678
|
|
20230824,163400,442031500,21200,21200,21200,21200,0
|
|
20230824,163300,442031500,21200,21200,21200,21200,0
|
|
20230824,163200,442031500,21200,21200,21200,21200,0
|
|
20230824,163100,442031500,21200,21200,21200,21200,0
|
|
20230824,163000,442031500,21200,21200,21200,21200,0
|
|
20230824,162900,442031500,21200,21200,21200,21200,0
|
|
20230824,162800,442031500,21200,21200,21200,21200,0
|
|
20230824,162700,442031500,21200,21200,21200,21200,0
|
|
20230824,162600,442031500,21200,21200,21200,21200,0
|
|
20230824,162500,442031500,21200,21200,21200,21200,0
|
|
20230824,162400,442031500,21200,21200,21200,21200,0
|
|
20230824,162300,442031500,21200,21200,21200,21200,0
|
|
20230824,162200,442031500,21200,21200,21200,21200,0
|
|
20230824,162100,442031500,21200,21200,21200,21200,0
|
|
20230824,162000,442031500,21200,21200,21200,21200,0
|
|
20230824,161900,442031500,21200,21200,21200,21200,0
|
|
20230824,161800,442031500,21200,21200,21200,21200,0
|
|
20230824,161700,442031500,21200,21200,21200,21200,0
|
|
20230824,161600,442031500,21200,21200,21200,21200,0
|
|
20230824,161500,442031500,21200,21200,21200,21200,0
|
|
20230824,161400,442031500,21200,21200,21200,21200,0
|
|
20230824,161300,442031500,21200,21200,21200,21200,0
|
|
20230824,161200,442031500,21200,21200,21200,21200,0
|
|
20230824,161100,442031500,21200,21200,21200,21200,0
|
|
20230824,161000,442031500,21200,21200,21200,21200,0
|
|
20230824,160900,442031500,21200,21200,21200,21200,0
|
|
20230824,160800,442031500,21200,21200,21200,21200,0
|
|
20230824,160700,442031500,21200,21200,21200,21200,0
|
|
20230824,160600,442031500,21200,21200,21200,21200,0
|
|
20230824,160500,442031500,21200,21200,21200,21200,3678
|
|
20230824,160400,442031500,21200,21200,21200,21200,0
|
|
20230824,160300,442031500,21200,21200,21200,21200,0
|
|
20230824,160200,442031500,21200,21200,21200,21200,0
|
|
20230824,160100,442031500,21200,21200,21200,21200,0
|
|
20230824,160000,442031500,21200,21200,21200,21200,0
|
|
20230824,155900,442031500,21200,21200,21200,21200,0
|
|
20230824,155800,442031500,21200,21200,21200,21200,0
|
|
20230824,155700,442031500,21200,21200,21200,21200,0
|
|
20230824,155600,442031500,21200,21200,21200,21200,0
|
|
20230824,155500,442031500,21200,21200,21200,21200,0
|
|
20230824,155400,442031500,21200,21200,21200,21200,0
|
|
20230824,155300,442031500,21200,21200,21200,21200,0
|
|
20230824,155200,442031500,21200,21200,21200,21200,0
|
|
20230824,155100,442031500,21200,21200,21200,21200,0
|
|
20230824,155000,442031500,21200,21200,21200,21200,0
|
|
20230824,154900,442031500,21200,21200,21200,21200,0
|
|
20230824,154800,442031500,21200,21200,21200,21200,0
|
|
20230824,154700,442031500,21200,21200,21200,21200,0
|
|
20230824,154600,442031500,21200,21200,21200,21200,0
|
|
20230824,154500,442031500,21200,21200,21200,21200,0
|
|
20230824,154400,442031500,21200,21200,21200,21200,0
|
|
20230824,154300,442031500,21200,21200,21200,21200,0
|
|
20230824,154200,442031500,21200,21200,21200,21200,0
|
|
20230824,154100,442031500,21200,21200,21200,21200,0
|
|
20230824,154000,442031500,21200,21200,21200,21200,0
|
|
20230824,153900,442031500,21200,21200,21200,21200,0
|
|
20230824,153800,442031500,21200,21200,21200,21200,0
|
|
20230824,153700,442031500,21200,21200,21200,21200,0
|
|
20230824,153600,442031500,21200,21200,21200,21200,0
|
|
20230824,153500,442031500,21200,21200,21200,21200,3678
|
|
20230824,153400,442031500,21200,21200,21200,21200,0
|
|
20230824,153300,442031500,21200,21200,21200,21200,0
|
|
20230824,153200,442031500,21200,21200,21200,21200,0
|
|
20230824,153100,442031500,21200,21200,21200,21200,0
|
|
20230824,153000,442031500,21200,21200,21200,21200,3678
|
|
20230824,152900,364057900,21300,21300,21300,21300,0
|
|
20230824,152800,364057900,21300,21300,21300,21300,0
|
|
20230824,152700,364057900,21300,21300,21300,21300,0
|
|
20230824,152600,364057900,21300,21300,21300,21300,0
|
|
20230824,152500,364057900,21300,21300,21300,21300,0
|
|
20230824,152400,364057900,21300,21300,21300,21300,0
|
|
20230824,152300,364057900,21300,21300,21300,21300,0
|
|
20230824,152200,364057900,21300,21300,21300,21300,0
|
|
20230824,152100,364057900,21300,21300,21300,21300,0
|
|
20230824,152000,364057900,21300,21300,21300,21300,0
|
|
20230824,151900,364057900,21300,21050,21300,21050,2849
|
|
20230824,151800,303650250,21050,21100,21100,21050,817
|
|
20230824,151700,286417050,21100,20850,21200,20850,1792
|
|
20230824,151600,248619000,20800,20800,20800,20800,2
|
|
20230824,151500,248577400,20850,20850,20850,20850,101
|
|
20230824,151400,246471550,20800,20800,20800,20800,188
|
|
20230824,151300,242561150,20850,20850,20850,20850,17
|
|
20230824,151200,242206700,20850,20850,20850,20850,83
|
|
20230824,151100,240476150,20800,20850,20850,20800,101
|
|
20230824,151000,238374850,20850,20850,20850,20850,81
|
|
20230824,150900,236686000,20850,20900,20900,20850,3
|
|
20230824,150800,236623400,20850,20850,20850,20850,1
|
|
20230824,150700,236602550,20900,20900,20900,20900,0
|
|
20230824,150600,236602550,20900,20850,20900,20850,3
|
|
20230824,150500,236539950,20850,20850,20850,20850,30
|
|
20230824,150400,235914450,20800,20850,20850,20800,634
|
|
20230824,150300,222695600,20850,20850,20850,20850,1
|
|
20230824,150200,222674750,20850,20850,20850,20850,0
|
|
20230824,150100,222674750,20850,20850,20850,20850,2
|
|
20230824,150000,222633050,20900,20850,20900,20850,11
|
|
20230824,145900,222403200,20900,20900,20900,20900,4
|
|
20230824,145800,222319600,20850,20850,20850,20850,2
|
|
20230824,145700,222277900,20850,20850,20850,20850,0
|
|
20230824,145600,222277900,20850,20900,20900,20850,5
|
|
20230824,145500,222173450,20850,20850,20850,20850,1
|
|
20230824,145400,222152600,20900,20900,20900,20900,0
|
|
20230824,145300,222152600,20900,20900,20900,20850,7
|
|
20230824,145200,222006400,20900,20900,20900,20900,4
|
|
20230824,145100,221922800,20850,20850,20850,20850,1
|
|
20230824,145000,221901950,20900,20850,20900,20850,7
|
|
20230824,144900,221755750,20900,20900,20900,20900,0
|
|
20230824,144800,221755750,20900,20900,20900,20900,188
|
|
20230824,144700,217826550,20900,20900,20900,20900,20
|
|
20230824,144600,217408550,20900,20850,20900,20850,5
|
|
20230824,144500,217304100,20900,20900,20900,20900,111
|
|
20230824,144400,214984200,20950,20950,20950,20950,0
|
|
20230824,144300,214984200,20950,20900,20950,20900,15
|
|
20230824,144200,214670500,20900,20900,20900,20900,0
|
|
20230824,144100,214670500,20900,20900,20900,20900,1
|
|
20230824,144000,214649600,20950,20900,20950,20900,6
|
|
20230824,143900,214524000,20900,20900,20900,20900,0
|
|
20230824,143800,214524000,20900,20900,20900,20900,1
|
|
20230824,143700,214503100,20950,20900,20950,20900,106
|
|
20230824,143600,212287500,20900,20900,20900,20900,0
|
|
20230824,143500,212287500,20900,20900,20900,20900,1
|
|
20230824,143400,212266600,20950,20950,20950,20950,4
|
|
20230824,143300,212182800,20900,20900,20900,20900,1
|
|
20230824,143200,212161900,20950,20900,20950,20900,82
|
|
20230824,143100,210444100,20950,20950,20950,20950,0
|
|
20230824,143000,210444100,20950,20900,20950,20900,4
|
|
20230824,142900,210360350,20900,20900,20900,20900,0
|
|
20230824,142800,210360350,20900,20900,20900,20900,2
|
|
20230824,142700,210318550,20950,20950,20950,20900,956
|
|
20230824,142600,190323850,20950,20950,20950,20950,37
|
|
20230824,142500,189548700,20950,20950,20950,20950,1
|
|
20230824,142400,189527750,21000,21000,21000,21000,4
|
|
20230824,142300,189443750,20950,20950,20950,20950,2
|
|
20230824,142200,189401850,20950,20950,20950,20950,1
|
|
20230824,142100,189380900,21000,21000,21000,21000,4
|
|
20230824,142000,189296900,20950,20950,20950,20950,2
|
|
20230824,141900,189255000,20950,20950,20950,20950,0
|
|
20230824,141800,189255000,20950,21000,21000,20950,5
|
|
20230824,141700,189150050,20950,20950,20950,20950,1
|
|
20230824,141600,189129100,20950,20950,20950,20950,0
|
|
20230824,141500,189129100,20950,20950,21000,20950,676
|
|
20230824,141400,174941900,20900,20900,20900,20900,276
|
|
20230824,141300,169173500,20900,20900,20900,20900,128
|
|
20230824,141200,166498300,20900,20850,20900,20850,501
|
|
20230824,141100,156027450,20900,20900,20900,20900,4
|
|
20230824,141000,155943850,20850,20850,20850,20850,2
|
|
20230824,140900,155902150,20850,20850,20850,20850,54
|
|
20230824,140800,154776250,20850,20850,20850,20850,50
|
|
20230824,140700,153733750,20850,20850,20850,20850,175
|
|
20230824,140600,150085000,20850,20850,20850,20850,0
|
|
20230824,140500,150085000,20850,20900,20900,20850,5
|
|
20230824,140400,149980550,20850,20850,20850,20850,1
|
|
20230824,140300,149959700,20850,20850,20850,20850,0
|
|
20230824,140200,149959700,20850,20900,20900,20850,8
|
|
20230824,140100,149792600,20900,20900,20900,20900,1
|
|
20230824,140000,149771700,20850,20850,20850,20850,1
|
|
20230824,135900,149750850,20850,20900,20900,20850,6
|
|
20230824,135800,149625550,20850,20850,20850,20850,0
|
|
20230824,135700,149625550,20850,20900,20900,20850,2
|
|
20230824,135600,149583800,20850,20850,20850,20850,0
|
|
20230824,135500,149583800,20850,20900,20900,20850,5
|
|
20230824,135400,149479350,20850,20850,20850,20850,2
|
|
20230824,135300,149437650,20850,20850,20850,20850,0
|
|
20230824,135200,149437650,20850,20900,20900,20850,5
|
|
20230824,135100,149333200,20850,20850,20850,20850,0
|
|
20230824,135000,149333200,20850,20850,20850,20850,2
|
|
20230824,134900,149291500,20850,20900,20900,20850,5
|
|
20230824,134800,149187050,20850,20850,20850,20850,0
|
|
20230824,134700,149187050,20850,20850,20850,20850,1
|
|
20230824,134600,149166200,20850,20850,20850,20850,2
|
|
20230824,134500,149124500,20900,20900,20900,20900,4
|
|
20230824,134400,149040900,20850,20850,20850,20850,1
|
|
20230824,134300,149020050,20850,20850,20850,20850,0
|
|
20230824,134200,149020050,20850,20900,20900,20850,5
|
|
20230824,134100,148915600,20850,20850,20850,20850,2
|
|
20230824,134000,148873900,20900,20900,20900,20900,0
|
|
20230824,133900,148873900,20900,20900,20900,20900,4
|
|
20230824,133800,148790300,20850,20850,20850,20850,0
|
|
20230824,133700,148790300,20850,20900,20900,20850,4
|
|
20230824,133600,148706800,20900,20850,20900,20850,11
|
|
20230824,133500,148477000,20850,20850,20850,20850,105
|
|
20230824,133400,146287750,20850,20850,20850,20850,1
|
|
20230824,133300,146266900,20850,20850,20850,20850,0
|
|
20230824,133200,146266900,20850,20850,20850,20850,179
|
|
20230824,133100,142534750,20850,20850,20850,20850,1
|
|
20230824,133000,142513900,20900,20900,20900,20900,0
|
|
20230824,132900,142513900,20900,20950,20950,20850,13
|
|
20230824,132800,142242250,20850,20850,20850,20850,0
|
|
20230824,132700,142242250,20850,20850,20850,20850,1
|
|
20230824,132600,142221400,20900,20850,20900,20850,6
|
|
20230824,132500,142096050,20850,20850,20850,20850,0
|
|
20230824,132400,142096050,20850,20850,20850,20850,2
|
|
20230824,132300,142054350,20900,20850,20900,20850,10
|
|
20230824,132200,141845400,20850,20850,20850,20850,0
|
|
20230824,132100,141845400,20850,20850,20850,20850,1
|
|
20230824,132000,141824550,20900,20900,20900,20900,11
|
|
20230824,131900,141594650,20850,20850,20850,20850,2
|
|
20230824,131800,141552950,20850,20850,20850,20850,1
|
|
20230824,131700,141532100,20900,20900,20900,20900,4
|
|
20230824,131600,141448500,20850,20850,20850,20850,2
|
|
20230824,131500,141406800,20850,20850,20850,20850,0
|
|
20230824,131400,141406800,20850,20850,20850,20850,1
|
|
20230824,131300,141385950,20900,20850,20900,20850,5
|
|
20230824,131200,141281500,20950,20950,20950,20950,1
|
|
20230824,131100,141260550,20850,20850,20850,20850,2
|
|
20230824,131000,141218850,20900,20900,20900,20900,4
|
|
20230824,130900,141135250,20850,20950,20950,20850,2
|
|
20230824,130800,141093450,20900,20850,20900,20850,12
|
|
20230824,130700,140842750,20900,20900,20900,20900,10
|
|
20230824,130600,140633750,20850,20850,20850,20850,1
|
|
20230824,130500,140612900,20850,20950,20950,20850,11
|
|
20230824,130400,140383450,20850,20900,20900,20850,4
|
|
20230824,130300,140299900,20850,20850,20850,20850,2
|
|
20230824,130200,140258200,20850,20850,20850,20850,0
|
|
20230824,130100,140258200,20850,20850,20900,20850,262
|
|
20230824,130000,134794450,20850,20800,20850,20800,6
|
|
20230824,125900,134669450,20850,20850,20850,20850,10
|
|
20230824,125800,134460950,20800,20800,20800,20800,1
|
|
20230824,125700,134440150,20850,20850,20850,20850,4
|
|
20230824,125600,134356750,20800,20800,20800,20800,1
|
|
20230824,125500,134335950,20800,20800,20800,20800,2
|
|
20230824,125400,134294350,20850,20850,20850,20850,4
|
|
20230824,125300,134210950,20800,20800,20800,20800,1
|
|
20230824,125200,134190150,20800,20800,20800,20800,0
|
|
20230824,125100,134190150,20800,20800,20850,20800,105
|
|
20230824,125000,132005950,20800,20800,20800,20800,2
|
|
20230824,124900,131964350,20800,20800,20800,20800,0
|
|
20230824,124800,131964350,20800,20850,20850,20800,5
|
|
20230824,124700,131860150,20800,20800,20800,20800,0
|
|
20230824,124600,131860150,20800,20850,20850,20800,52
|
|
20230824,124500,130776050,20850,20800,20850,20800,3
|
|
20230824,124400,130713550,20850,20850,20850,20850,4
|
|
20230824,124300,130630150,20800,20800,20800,20800,1
|
|
20230824,124200,130609350,20850,20850,20850,20850,3
|
|
20230824,124100,130546800,20800,20850,20850,20800,25
|
|
20230824,124000,130025650,20800,20800,20800,20800,1
|
|
20230824,123900,130004850,20800,20800,20800,20800,0
|
|
20230824,123800,130004850,20800,20850,20850,20800,6
|
|
20230824,123700,129879850,20800,20800,20800,20800,0
|
|
20230824,123600,129879850,20800,20800,20800,20800,1
|
|
20230824,123500,129859050,20800,20850,20850,20800,28
|
|
20230824,123400,129275500,20850,20800,20850,20800,20
|
|
20230824,123300,128859000,20800,20850,20850,20800,11
|
|
20230824,123200,128629750,20800,20800,20800,20800,1
|
|
20230824,123100,128608950,20850,20900,20900,20850,483
|
|
20230824,123000,118538000,20850,20850,20850,20850,2
|
|
20230824,122900,118496300,20900,20900,20900,20900,0
|
|
20230824,122800,118496300,20900,20900,20900,20900,4
|
|
20230824,122700,118412700,20850,20850,20850,20850,231
|
|
20230824,122600,113596350,20900,20900,20900,20900,121
|
|
20230824,122500,111067450,20900,20900,20900,20900,257
|
|
20230824,122400,105696150,20900,20900,20900,20900,0
|
|
20230824,122300,105696150,20900,20900,20900,20900,201
|
|
20230824,122200,101495250,20950,20900,20950,20900,5
|
|
20230824,122100,101390550,20900,20900,20900,20900,0
|
|
20230824,122000,101390550,20900,20900,20900,20900,2
|
|
20230824,121900,101348750,20950,20950,20950,20950,4
|
|
20230824,121800,101264950,20900,20900,20900,20900,1
|
|
20230824,121700,101244050,20900,20900,20900,20900,2
|
|
20230824,121600,101202250,20950,20950,20950,20950,0
|
|
20230824,121500,101202250,20950,20900,20950,20900,205
|
|
20230824,121400,96917550,20950,20950,20950,20950,0
|
|
20230824,121300,96917550,20950,20950,20950,20950,3
|
|
20230824,121200,96854700,20950,20900,21000,20900,10
|
|
20230824,121100,96644950,20950,20950,20950,20950,10
|
|
20230824,121000,96435450,20950,20900,20950,20900,26
|
|
20230824,120900,95890800,20950,20900,20950,20900,7
|
|
20230824,120800,95744250,20900,20900,20900,20900,0
|
|
20230824,120700,95744250,20900,20950,20950,20900,101
|
|
20230824,120600,93632250,21000,21000,21000,21000,3
|
|
20230824,120500,93569250,20950,20950,20950,20950,1
|
|
20230824,120400,93548300,20950,20950,20950,20950,2
|
|
20230824,120300,93506400,21000,21000,21000,21000,4
|
|
20230824,120200,93422400,20950,20950,20950,20950,1
|
|
20230824,120100,93401450,20950,20950,20950,20950,0
|
|
20230824,120000,93401450,20950,20950,20950,20950,2
|
|
20230824,115900,93359550,21000,20950,21000,20950,5
|
|
20230824,115800,93254600,20950,20950,20950,20950,0
|
|
20230824,115700,93254600,20950,20950,20950,20950,1
|
|
20230824,115600,93233650,21000,21000,21000,21000,4
|
|
20230824,115500,93149650,20950,20950,20950,20950,3
|
|
20230824,115400,93086800,20950,20950,20950,20950,1
|
|
20230824,115300,93065850,21000,21000,21000,21000,4
|
|
20230824,115200,92981850,20950,20950,20950,20950,1
|
|
20230824,115100,92960900,20950,20950,20950,20950,0
|
|
20230824,115000,92960900,20950,21000,21000,20950,6
|
|
20230824,114900,92835000,20950,20950,20950,20950,1
|
|
20230824,114800,92814050,20950,20950,20950,20950,0
|
|
20230824,114700,92814050,20950,20950,20950,20950,2
|
|
20230824,114600,92772150,21000,20950,21000,20950,5
|
|
20230824,114500,92667200,20950,20950,20950,20950,0
|
|
20230824,114400,92667200,20950,20950,20950,20950,1
|
|
20230824,114300,92646250,21000,21000,21000,21000,4
|
|
20230824,114200,92562250,20950,20950,20950,20950,7
|
|
20230824,114100,92415600,20950,20950,20950,20950,1
|
|
20230824,114000,92394650,21000,21000,21000,21000,4
|
|
20230824,113900,92310650,20950,20950,20950,20950,2
|
|
20230824,113800,92268750,20950,20950,20950,20950,2
|
|
20230824,113700,92226850,20950,21000,21000,20950,4
|
|
20230824,113600,92142900,20950,20950,20950,20950,1
|
|
20230824,113500,92121950,20950,20950,20950,20950,0
|
|
20230824,113400,92121950,20950,21000,21000,20950,6
|
|
20230824,113300,91996050,20950,20950,20950,20950,0
|
|
20230824,113200,91996050,20950,20950,20950,20950,1
|
|
20230824,113100,91975100,20950,20950,20950,20950,2
|
|
20230824,113000,91933200,21000,21000,21000,21000,4
|
|
20230824,112900,91849200,20950,20950,20950,20950,1
|
|
20230824,112800,91828250,20950,20950,20950,20950,0
|
|
20230824,112700,91828250,20950,21000,21000,20950,6
|
|
20230824,112600,91702300,20950,20950,20950,20950,2
|
|
20230824,112500,91660400,20950,20950,20950,20950,0
|
|
20230824,112400,91660400,20950,20950,20950,20950,1
|
|
20230824,112300,91639450,20900,20900,20900,20900,0
|
|
20230824,112200,91639450,20900,20900,20900,20900,1
|
|
20230824,112100,91618550,20950,20950,20950,20950,12
|
|
20230824,112000,91367150,20900,20900,20900,20900,0
|
|
20230824,111900,91367150,20900,20900,20900,20900,2
|
|
20230824,111800,91325350,20900,20950,20950,20900,7
|
|
20230824,111700,91178800,20950,20950,20950,20950,0
|
|
20230824,111600,91178800,20950,20900,20950,20900,25
|
|
20230824,111500,90655100,20950,20950,20950,20950,0
|
|
20230824,111400,90655100,20950,20900,20950,20900,5
|
|
20230824,111300,90550400,20900,20950,20950,20900,4
|
|
20230824,111200,90466700,20950,20950,20950,20950,15
|
|
20230824,111100,90152450,20950,20900,20950,20900,4
|
|
20230824,111000,90068700,20950,20950,20950,20950,20
|
|
20230824,110900,89649700,20900,20900,20900,20900,2
|
|
20230824,110800,89607900,20950,20900,20950,20900,4
|
|
20230824,110700,89524150,20900,20900,20900,20900,0
|
|
20230824,110600,89524150,20900,20900,20900,20900,1
|
|
20230824,110500,89503250,20950,20950,20950,20950,29
|
|
20230824,110400,88895700,20900,20900,20900,20900,2
|
|
20230824,110300,88853900,20900,20900,20900,20900,1
|
|
20230824,110200,88833000,20950,20950,20950,20950,0
|
|
20230824,110100,88833000,20950,20950,20950,20950,76
|
|
20230824,110000,87240800,20950,20950,20950,20950,2
|
|
20230824,105900,87198900,20900,20900,20900,20900,1
|
|
20230824,105800,87178000,20950,20900,20950,20900,5
|
|
20230824,105700,87073300,20900,20900,20900,20900,0
|
|
20230824,105600,87073300,20900,20900,20900,20900,2
|
|
20230824,105500,87031500,20950,20900,20950,20900,7
|
|
20230824,105400,86884900,20900,20900,20900,20900,0
|
|
20230824,105300,86884900,20900,20950,20950,20900,5
|
|
20230824,105200,86780200,20950,20950,20950,20950,4
|
|
20230824,105100,86696400,20900,20900,20900,20900,2
|
|
20230824,105000,86654600,20900,20900,20900,20900,1
|
|
20230824,104900,86633700,20950,20950,20950,20950,4
|
|
20230824,104800,86549900,20900,20900,20900,20900,2
|
|
20230824,104700,86508100,20900,20900,20900,20900,0
|
|
20230824,104600,86508100,20900,20900,20900,20900,1
|
|
20230824,104500,86487200,20950,20900,20950,20900,9
|
|
20230824,104400,86298700,20900,20900,20900,20900,0
|
|
20230824,104300,86298700,20900,20950,20950,20900,7
|
|
20230824,104200,86152150,20950,20950,20950,20950,4
|
|
20230824,104100,86068350,20900,20900,20900,20900,1
|
|
20230824,104000,86047450,20900,20900,20900,20900,47
|
|
20230824,103900,85065150,20950,20950,20950,20950,3
|
|
20230824,103800,85002300,20900,20900,20900,20900,1
|
|
20230824,103700,84981400,20900,20900,20900,20900,0
|
|
20230824,103600,84981400,20900,20950,20950,20900,5
|
|
20230824,103500,84876700,20900,20900,20900,20900,2
|
|
20230824,103400,84834900,20900,20900,20900,20900,0
|
|
20230824,103300,84834900,20900,20900,20900,20900,1
|
|
20230824,103200,84814000,20950,20900,20950,20900,5
|
|
20230824,103100,84709300,20950,20950,20950,20950,0
|
|
20230824,103000,84709300,20950,20900,20950,20900,4
|
|
20230824,102900,84625600,20950,20900,20950,20900,7
|
|
20230824,102800,84479100,20850,20900,20900,20850,148
|
|
20230824,102700,81385950,20900,20900,20900,20900,109
|
|
20230824,102600,79107850,20950,20950,20950,20950,4
|
|
20230824,102500,79024050,20900,20900,20900,20900,102
|
|
20230824,102400,76892250,20900,20900,20900,20900,0
|
|
20230824,102300,76892250,20900,20950,20950,20900,5
|
|
20230824,102200,76787550,20900,20900,20900,20900,2
|
|
20230824,102100,76745750,20950,20950,20950,20950,1
|
|
20230824,102000,76724800,20950,20950,20950,20900,10
|
|
20230824,101900,76515350,20900,20900,20900,20900,0
|
|
20230824,101800,76515350,20900,20950,20950,20900,12
|
|
20230824,101700,76264050,20900,20950,20950,20900,5
|
|
20230824,101600,76159350,20950,20950,20950,20950,20
|
|
20230824,101500,75740350,20950,20900,20950,20900,21
|
|
20230824,101400,75300450,20950,20950,20950,20950,4
|
|
20230824,101300,75216650,20900,20950,20950,20900,6
|
|
20230824,101200,75091050,20900,20950,20950,20900,2
|
|
20230824,101100,75049200,20900,20900,20900,20900,0
|
|
20230824,101000,75049200,20900,20950,20950,20900,5
|
|
20230824,100900,74944550,20900,20900,20900,20900,0
|
|
20230824,100800,74944550,20900,20950,20950,20900,21
|
|
20230824,100700,74504650,20900,20950,20950,20900,5
|
|
20230824,100600,74399950,20900,20900,20900,20900,0
|
|
20230824,100500,74399950,20900,20900,20900,20900,20
|
|
20230824,100400,73981950,20900,20900,20950,20900,255
|
|
20230824,100300,68652250,20950,20950,20950,20950,11
|
|
20230824,100200,68421800,21050,20900,21050,20900,6
|
|
20230824,100100,68295650,20900,20900,20900,20900,150
|
|
20230824,100000,65160650,20900,21000,21050,20900,406
|
|
20230824,095900,56657800,21000,21000,21000,21000,1
|
|
20230824,095800,56636800,21050,21050,21050,21050,0
|
|
20230824,095700,56636800,21050,21000,21050,21000,6
|
|
20230824,095600,56510600,21000,21000,21000,21000,0
|
|
20230824,095500,56510600,21000,21000,21000,21000,1
|
|
20230824,095400,56489600,21050,21000,21050,21000,5
|
|
20230824,095300,56384400,21000,21000,21000,21000,0
|
|
20230824,095200,56384400,21000,21000,21000,21000,2
|
|
20230824,095100,56342400,20950,20950,20950,20950,0
|
|
20230824,095000,56342400,20950,21000,21000,20950,9
|
|
20230824,094900,56153450,20950,20950,20950,20950,2
|
|
20230824,094800,56111550,21000,21000,21000,21000,0
|
|
20230824,094700,56111550,21000,21000,21000,21000,364
|
|
20230824,094600,48467550,21000,21000,21000,21000,47
|
|
20230824,094500,47480550,21000,21050,21050,21000,101
|
|
20230824,094400,45354550,21100,21000,21100,21000,6
|
|
20230824,094300,45228150,21000,21000,21000,21000,235
|
|
20230824,094200,40293150,21000,21000,21000,21000,66
|
|
20230824,094100,38907150,21000,20950,21000,20950,6
|
|
20230824,094000,38781250,21000,21100,21100,21000,159
|
|
20230824,093900,35441850,21000,21000,21000,21000,2
|
|
20230824,093800,35399850,21000,21000,21000,21000,0
|
|
20230824,093700,35399850,21000,21100,21100,21000,2
|
|
20230824,093600,35357750,21000,21000,21000,21000,2
|
|
20230824,093500,35315750,21050,21050,21050,21000,164
|
|
20230824,093400,31870850,21000,21050,21050,21000,2
|
|
20230824,093300,31828800,21100,21100,21100,21100,1
|
|
20230824,093200,31807700,21000,21000,21000,21000,1
|
|
20230824,093100,31786700,21100,21000,21100,21000,3
|
|
20230824,093000,31723600,21100,21050,21100,21050,3
|
|
20230824,092900,31660400,21000,21000,21000,21000,1
|
|
20230824,092800,31639400,21000,21000,21000,21000,14
|
|
20230824,092700,31345400,21000,21000,21000,21000,2
|
|
20230824,092600,31303400,21000,21000,21000,21000,1
|
|
20230824,092500,31282400,21050,21050,21050,21050,128
|
|
20230824,092400,28588000,21000,21000,21000,21000,1
|
|
20230824,092300,28567000,21000,21000,21000,21000,0
|
|
20230824,092200,28567000,21000,21000,21000,21000,2
|
|
20230824,092100,28525000,21000,21000,21000,21000,1
|
|
20230824,092000,28504000,21050,21050,21050,21050,32
|
|
20230824,091900,27830400,21050,21000,21050,21000,62
|
|
20230824,091800,26525400,21050,20950,21050,20950,31
|
|
20230824,091700,25872950,21000,21050,21050,21000,687
|
|
20230824,091600,11430500,21100,21050,21100,21050,3
|
|
20230824,091500,11367250,21050,21050,21050,21050,0
|
|
20230824,091400,11367250,21050,21050,21050,21050,2
|
|
20230824,091300,11325150,21050,21050,21050,21050,1
|
|
20230824,091200,11304100,21050,21050,21050,21050,0
|
|
20230824,091100,11304100,21050,21050,21050,21050,2
|
|
20230824,091000,11262000,21100,21150,21150,21100,178
|
|
20230824,090900,7498200,21050,21050,21050,21050,1
|
|
20230824,090800,7477150,21150,21000,21150,21000,2
|
|
20230824,090700,7435000,21000,21050,21050,21000,232
|
|
20230824,090600,2558400,21150,21100,21200,21050,43
|
|
20230824,090500,1651050,21100,21200,21200,21100,32
|
|
20230824,090400,974500,21150,21050,21250,21050,5
|
|
20230824,090300,868800,21050,21050,21050,21050,13
|
|
20230824,090200,595150,21050,21050,21050,21050,3
|
|
20230824,090100,532000,21050,21050,21050,21050,2
|
|
20230824,090000,489900,21300,21300,21300,21300,23
|