642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193900,1279207800,30900,30900,30900,30900,437
|
|
20230824,193800,1279207800,30900,30900,30900,30900,0
|
|
20230824,193700,1279207800,30900,30900,30900,30900,0
|
|
20230824,193600,1279207800,30900,30900,30900,30900,0
|
|
20230824,193500,1279207800,30900,30900,30900,30900,0
|
|
20230824,193400,1279207800,30900,30900,30900,30900,0
|
|
20230824,193300,1279207800,30900,30900,30900,30900,0
|
|
20230824,193200,1279207800,30900,30900,30900,30900,0
|
|
20230824,193100,1279207800,30900,30900,30900,30900,0
|
|
20230824,193000,1279207800,30900,30900,30900,30900,0
|
|
20230824,192900,1279207800,30900,30900,30900,30900,0
|
|
20230824,192800,1279207800,30900,30900,30900,30900,0
|
|
20230824,192700,1279207800,30900,30900,30900,30900,0
|
|
20230824,192600,1279207800,30900,30900,30900,30900,0
|
|
20230824,192500,1279207800,30900,30900,30900,30900,0
|
|
20230824,192400,1279207800,30900,30900,30900,30900,0
|
|
20230824,192300,1279207800,30900,30900,30900,30900,0
|
|
20230824,192200,1279207800,30900,30900,30900,30900,0
|
|
20230824,192100,1279207800,30900,30900,30900,30900,0
|
|
20230824,192000,1279207800,30900,30900,30900,30900,0
|
|
20230824,191900,1279207800,30900,30900,30900,30900,0
|
|
20230824,191800,1279207800,30900,30900,30900,30900,0
|
|
20230824,191700,1279207800,30900,30900,30900,30900,0
|
|
20230824,191600,1279207800,30900,30900,30900,30900,0
|
|
20230824,191500,1279207800,30900,30900,30900,30900,0
|
|
20230824,191400,1279207800,30900,30900,30900,30900,0
|
|
20230824,191300,1279207800,30900,30900,30900,30900,0
|
|
20230824,191200,1279207800,30900,30900,30900,30900,0
|
|
20230824,191100,1279207800,30900,30900,30900,30900,0
|
|
20230824,191000,1279207800,30900,30900,30900,30900,0
|
|
20230824,190900,1279207800,30900,30900,30900,30900,437
|
|
20230824,190800,1279207800,30900,30900,30900,30900,0
|
|
20230824,190700,1279207800,30900,30900,30900,30900,0
|
|
20230824,190600,1279207800,30900,30900,30900,30900,0
|
|
20230824,190500,1279207800,30900,30900,30900,30900,0
|
|
20230824,190400,1279207800,30900,30900,30900,30900,0
|
|
20230824,190300,1279207800,30900,30900,30900,30900,0
|
|
20230824,190200,1279207800,30900,30900,30900,30900,0
|
|
20230824,190100,1279207800,30900,30900,30900,30900,0
|
|
20230824,190000,1279207800,30900,30900,30900,30900,0
|
|
20230824,185900,1279207800,30900,30900,30900,30900,0
|
|
20230824,185800,1279207800,30900,30900,30900,30900,0
|
|
20230824,185700,1279207800,30900,30900,30900,30900,0
|
|
20230824,185600,1279207800,30900,30900,30900,30900,0
|
|
20230824,185500,1279207800,30900,30900,30900,30900,0
|
|
20230824,185400,1279207800,30900,30900,30900,30900,0
|
|
20230824,185300,1279207800,30900,30900,30900,30900,0
|
|
20230824,185200,1279207800,30900,30900,30900,30900,0
|
|
20230824,185100,1279207800,30900,30900,30900,30900,0
|
|
20230824,185000,1279207800,30900,30900,30900,30900,0
|
|
20230824,184900,1279207800,30900,30900,30900,30900,0
|
|
20230824,184800,1279207800,30900,30900,30900,30900,0
|
|
20230824,184700,1279207800,30900,30900,30900,30900,0
|
|
20230824,184600,1279207800,30900,30900,30900,30900,0
|
|
20230824,184500,1279207800,30900,30900,30900,30900,0
|
|
20230824,184400,1279207800,30900,30900,30900,30900,0
|
|
20230824,184300,1279207800,30900,30900,30900,30900,0
|
|
20230824,184200,1279207800,30900,30900,30900,30900,0
|
|
20230824,184100,1279207800,30900,30900,30900,30900,0
|
|
20230824,184000,1279207800,30900,30900,30900,30900,0
|
|
20230824,183900,1279207800,30900,30900,30900,30900,437
|
|
20230824,183800,1279207800,30900,30900,30900,30900,0
|
|
20230824,183700,1279207800,30900,30900,30900,30900,0
|
|
20230824,183600,1279207800,30900,30900,30900,30900,0
|
|
20230824,183500,1279207800,30900,30900,30900,30900,0
|
|
20230824,183400,1279207800,30900,30900,30900,30900,0
|
|
20230824,183300,1279207800,30900,30900,30900,30900,0
|
|
20230824,183200,1279207800,30900,30900,30900,30900,0
|
|
20230824,183100,1279207800,30900,30900,30900,30900,0
|
|
20230824,183000,1279207800,30900,30900,30900,30900,0
|
|
20230824,182900,1279207800,30900,30900,30900,30900,0
|
|
20230824,182800,1279207800,30900,30900,30900,30900,0
|
|
20230824,182700,1279207800,30900,30900,30900,30900,0
|
|
20230824,182600,1279207800,30900,30900,30900,30900,0
|
|
20230824,182500,1279207800,30900,30900,30900,30900,0
|
|
20230824,182400,1279207800,30900,30900,30900,30900,0
|
|
20230824,182300,1279207800,30900,30900,30900,30900,0
|
|
20230824,182200,1279207800,30900,30900,30900,30900,0
|
|
20230824,182100,1279207800,30900,30900,30900,30900,0
|
|
20230824,182000,1279207800,30900,30900,30900,30900,0
|
|
20230824,181900,1279207800,30900,30900,30900,30900,0
|
|
20230824,181800,1279207800,30900,30900,30900,30900,0
|
|
20230824,181700,1279207800,30900,30900,30900,30900,0
|
|
20230824,181600,1279207800,30900,30900,30900,30900,0
|
|
20230824,181500,1279207800,30900,30900,30900,30900,0
|
|
20230824,181400,1279207800,30900,30900,30900,30900,0
|
|
20230824,181300,1279207800,30900,30900,30900,30900,0
|
|
20230824,181200,1279207800,30900,30900,30900,30900,0
|
|
20230824,181100,1279207800,30900,30900,30900,30900,0
|
|
20230824,181000,1279207800,30900,30900,30900,30900,0
|
|
20230824,180900,1279207800,30900,30900,30900,30900,437
|
|
20230824,180800,1279207800,30900,30900,30900,30900,0
|
|
20230824,180700,1279207800,30900,30900,30900,30900,0
|
|
20230824,180600,1279207800,30900,30900,30900,30900,0
|
|
20230824,180500,1279207800,30900,30900,30900,30900,0
|
|
20230824,180400,1279207800,30900,30900,30900,30900,0
|
|
20230824,180300,1279207800,30900,30900,30900,30900,0
|
|
20230824,180200,1279207800,30900,30900,30900,30900,0
|
|
20230824,180100,1279207800,30900,30900,30900,30900,0
|
|
20230824,180000,1279207800,30900,30900,30900,30900,0
|
|
20230824,175900,1279207800,30900,30900,30900,30900,0
|
|
20230824,175800,1279207800,30900,30900,30900,30900,0
|
|
20230824,175700,1279207800,30900,30900,30900,30900,0
|
|
20230824,175600,1279207800,30900,30900,30900,30900,0
|
|
20230824,175500,1279207800,30900,30900,30900,30900,0
|
|
20230824,175400,1279207800,30900,30900,30900,30900,0
|
|
20230824,175300,1279207800,30900,30900,30900,30900,0
|
|
20230824,175200,1279207800,30900,30900,30900,30900,0
|
|
20230824,175100,1279207800,30900,30900,30900,30900,0
|
|
20230824,175000,1279207800,30900,30900,30900,30900,0
|
|
20230824,174900,1279207800,30900,30900,30900,30900,0
|
|
20230824,174800,1279207800,30900,30900,30900,30900,0
|
|
20230824,174700,1279207800,30900,30900,30900,30900,0
|
|
20230824,174600,1279207800,30900,30900,30900,30900,0
|
|
20230824,174500,1279207800,30900,30900,30900,30900,0
|
|
20230824,174400,1279207800,30900,30900,30900,30900,0
|
|
20230824,174300,1279207800,30900,30900,30900,30900,0
|
|
20230824,174200,1279207800,30900,30900,30900,30900,0
|
|
20230824,174100,1279207800,30900,30900,30900,30900,0
|
|
20230824,174000,1279207800,30900,30900,30900,30900,0
|
|
20230824,173900,1279207800,30900,30900,30900,30900,437
|
|
20230824,173800,1279207800,30900,30900,30900,30900,0
|
|
20230824,173700,1279207800,30900,30900,30900,30900,0
|
|
20230824,173600,1279207800,30900,30900,30900,30900,0
|
|
20230824,173500,1279207800,30900,30900,30900,30900,0
|
|
20230824,173400,1279207800,30900,30900,30900,30900,0
|
|
20230824,173300,1279207800,30900,30900,30900,30900,0
|
|
20230824,173200,1279207800,30900,30900,30900,30900,0
|
|
20230824,173100,1279207800,30900,30900,30900,30900,0
|
|
20230824,173000,1279207800,30900,30900,30900,30900,0
|
|
20230824,172900,1279207800,30900,30900,30900,30900,0
|
|
20230824,172800,1279207800,30900,30900,30900,30900,0
|
|
20230824,172700,1279207800,30900,30900,30900,30900,0
|
|
20230824,172600,1279207800,30900,30900,30900,30900,0
|
|
20230824,172500,1279207800,30900,30900,30900,30900,0
|
|
20230824,172400,1279207800,30900,30900,30900,30900,0
|
|
20230824,172300,1279207800,30900,30900,30900,30900,0
|
|
20230824,172200,1279207800,30900,30900,30900,30900,0
|
|
20230824,172100,1279207800,30900,30900,30900,30900,0
|
|
20230824,172000,1279207800,30900,30900,30900,30900,0
|
|
20230824,171900,1279207800,30900,30900,30900,30900,0
|
|
20230824,171800,1279207800,30900,30900,30900,30900,0
|
|
20230824,171700,1279207800,30900,30900,30900,30900,0
|
|
20230824,171600,1279207800,30900,30900,30900,30900,0
|
|
20230824,171500,1279207800,30900,30900,30900,30900,0
|
|
20230824,171400,1279207800,30900,30900,30900,30900,0
|
|
20230824,171300,1279207800,30900,30900,30900,30900,0
|
|
20230824,171200,1279207800,30900,30900,30900,30900,0
|
|
20230824,171100,1279207800,30900,30900,30900,30900,0
|
|
20230824,171000,1279207800,30900,30900,30900,30900,0
|
|
20230824,170900,1279207800,30900,30900,30900,30900,437
|
|
20230824,170800,1279207800,30900,30900,30900,30900,0
|
|
20230824,170700,1279207800,30900,30900,30900,30900,0
|
|
20230824,170600,1279207800,30900,30900,30900,30900,0
|
|
20230824,170500,1279207800,30900,30900,30900,30900,0
|
|
20230824,170400,1279207800,30900,30900,30900,30900,0
|
|
20230824,170300,1279207800,30900,30900,30900,30900,0
|
|
20230824,170200,1279207800,30900,30900,30900,30900,0
|
|
20230824,170100,1279207800,30900,30900,30900,30900,0
|
|
20230824,170000,1279207800,30900,30900,30900,30900,0
|
|
20230824,165900,1279207800,30900,30900,30900,30900,0
|
|
20230824,165800,1279207800,30900,30900,30900,30900,0
|
|
20230824,165700,1279207800,30900,30900,30900,30900,0
|
|
20230824,165600,1279207800,30900,30900,30900,30900,0
|
|
20230824,165500,1279207800,30900,30900,30900,30900,0
|
|
20230824,165400,1279207800,30900,30900,30900,30900,0
|
|
20230824,165300,1279207800,30900,30900,30900,30900,0
|
|
20230824,165200,1279207800,30900,30900,30900,30900,0
|
|
20230824,165100,1279207800,30900,30900,30900,30900,0
|
|
20230824,165000,1279207800,30900,30900,30900,30900,0
|
|
20230824,164900,1279207800,30900,30900,30900,30900,0
|
|
20230824,164800,1279207800,30900,30900,30900,30900,0
|
|
20230824,164700,1279207800,30900,30900,30900,30900,0
|
|
20230824,164600,1279207800,30900,30900,30900,30900,0
|
|
20230824,164500,1279207800,30900,30900,30900,30900,0
|
|
20230824,164400,1279207800,30900,30900,30900,30900,0
|
|
20230824,164300,1279207800,30900,30900,30900,30900,0
|
|
20230824,164200,1279207800,30900,30900,30900,30900,0
|
|
20230824,164100,1279207800,30900,30900,30900,30900,0
|
|
20230824,164000,1279207800,30900,30900,30900,30900,0
|
|
20230824,163900,1279207800,30900,30900,30900,30900,437
|
|
20230824,163800,1279207800,30900,30900,30900,30900,0
|
|
20230824,163700,1279207800,30900,30900,30900,30900,0
|
|
20230824,163600,1279207800,30900,30900,30900,30900,0
|
|
20230824,163500,1279207800,30900,30900,30900,30900,0
|
|
20230824,163400,1279207800,30900,30900,30900,30900,0
|
|
20230824,163300,1279207800,30900,30900,30900,30900,0
|
|
20230824,163200,1279207800,30900,30900,30900,30900,0
|
|
20230824,163100,1279207800,30900,30900,30900,30900,0
|
|
20230824,163000,1279207800,30900,30900,30900,30900,0
|
|
20230824,162900,1279207800,30900,30900,30900,30900,0
|
|
20230824,162800,1279207800,30900,30900,30900,30900,0
|
|
20230824,162700,1279207800,30900,30900,30900,30900,0
|
|
20230824,162600,1279207800,30900,30900,30900,30900,0
|
|
20230824,162500,1279207800,30900,30900,30900,30900,0
|
|
20230824,162400,1279207800,30900,30900,30900,30900,0
|
|
20230824,162300,1279207800,30900,30900,30900,30900,0
|
|
20230824,162200,1279207800,30900,30900,30900,30900,0
|
|
20230824,162100,1279207800,30900,30900,30900,30900,0
|
|
20230824,162000,1279207800,30900,30900,30900,30900,0
|
|
20230824,161900,1279207800,30900,30900,30900,30900,0
|
|
20230824,161800,1279207800,30900,30900,30900,30900,0
|
|
20230824,161700,1279207800,30900,30900,30900,30900,0
|
|
20230824,161600,1279207800,30900,30900,30900,30900,0
|
|
20230824,161500,1279207800,30900,30900,30900,30900,0
|
|
20230824,161400,1279207800,30900,30900,30900,30900,0
|
|
20230824,161300,1279207800,30900,30900,30900,30900,0
|
|
20230824,161200,1279207800,30900,30900,30900,30900,0
|
|
20230824,161100,1279207800,30900,30900,30900,30900,0
|
|
20230824,161000,1279207800,30900,30900,30900,30900,0
|
|
20230824,160900,1279207800,30900,30900,30900,30900,437
|
|
20230824,160800,1279207800,30900,30900,30900,30900,0
|
|
20230824,160700,1279207800,30900,30900,30900,30900,0
|
|
20230824,160600,1279207800,30900,30900,30900,30900,0
|
|
20230824,160500,1279207800,30900,30900,30900,30900,0
|
|
20230824,160400,1279207800,30900,30900,30900,30900,0
|
|
20230824,160300,1279207800,30900,30900,30900,30900,0
|
|
20230824,160200,1279207800,30900,30900,30900,30900,0
|
|
20230824,160100,1279207800,30900,30900,30900,30900,0
|
|
20230824,160000,1279207800,30900,30900,30900,30900,0
|
|
20230824,155900,1279207800,30900,30900,30900,30900,0
|
|
20230824,155800,1279207800,30900,30900,30900,30900,0
|
|
20230824,155700,1279207800,30900,30900,30900,30900,0
|
|
20230824,155600,1279207800,30900,30900,30900,30900,0
|
|
20230824,155500,1279207800,30900,30900,30900,30900,0
|
|
20230824,155400,1279207800,30900,30900,30900,30900,0
|
|
20230824,155300,1279207800,30900,30900,30900,30900,0
|
|
20230824,155200,1279207800,30900,30900,30900,30900,0
|
|
20230824,155100,1279207800,30900,30900,30900,30900,0
|
|
20230824,155000,1279207800,30900,30900,30900,30900,0
|
|
20230824,154900,1279207800,30900,30900,30900,30900,0
|
|
20230824,154800,1279207800,30900,30900,30900,30900,0
|
|
20230824,154700,1279207800,30900,30900,30900,30900,0
|
|
20230824,154600,1279207800,30900,30900,30900,30900,0
|
|
20230824,154500,1279207800,30900,30900,30900,30900,0
|
|
20230824,154400,1279207800,30900,30900,30900,30900,0
|
|
20230824,154300,1279207800,30900,30900,30900,30900,0
|
|
20230824,154200,1279207800,30900,30900,30900,30900,0
|
|
20230824,154100,1279207800,30900,30900,30900,30900,0
|
|
20230824,154000,1279207800,30900,30900,30900,30900,0
|
|
20230824,153900,1279207800,30900,30900,30900,30900,437
|
|
20230824,153800,1279207800,30900,30900,30900,30900,0
|
|
20230824,153700,1279207800,30900,30900,30900,30900,0
|
|
20230824,153600,1279207800,30900,30900,30900,30900,0
|
|
20230824,153500,1279207800,30900,30900,30900,30900,0
|
|
20230824,153400,1279207800,30900,30900,30900,30900,0
|
|
20230824,153300,1279207800,30900,30900,30900,30900,0
|
|
20230824,153200,1279207800,30900,30900,30900,30900,0
|
|
20230824,153100,1279207800,30900,30900,30900,30900,0
|
|
20230824,153000,1279207800,30900,30900,30900,30900,437
|
|
20230824,152900,1265704500,31150,31150,31150,31150,0
|
|
20230824,152800,1265704500,31150,31150,31150,31150,0
|
|
20230824,152700,1265704500,31150,31150,31150,31150,0
|
|
20230824,152600,1265704500,31150,31150,31150,31150,0
|
|
20230824,152500,1265704500,31150,31150,31150,31150,0
|
|
20230824,152400,1265704500,31150,31150,31150,31150,0
|
|
20230824,152300,1265704500,31150,31150,31150,31150,0
|
|
20230824,152200,1265704500,31150,31150,31150,31150,0
|
|
20230824,152100,1265704500,31150,31150,31150,31150,0
|
|
20230824,152000,1265704500,31150,31150,31150,31150,0
|
|
20230824,151900,1265704500,31150,31100,31150,31100,17
|
|
20230824,151800,1265175200,31300,30950,31300,30900,897
|
|
20230824,151700,1237261900,30950,30950,31000,30950,306
|
|
20230824,151600,1227791000,30950,31000,31000,30950,238
|
|
20230824,151500,1220422200,31000,31000,31000,31000,340
|
|
20230824,151400,1209882200,31000,31000,31000,30950,531
|
|
20230824,151300,1193426850,31000,31000,31000,31000,148
|
|
20230824,151200,1188838850,31100,31100,31100,31000,1207
|
|
20230824,151100,1151369350,31150,31200,31200,31150,292
|
|
20230824,151000,1142271050,31200,31150,31200,31150,308
|
|
20230824,150900,1132671500,31150,31150,31200,31150,475
|
|
20230824,150800,1117874350,31150,31200,31200,31150,332
|
|
20230824,150700,1107520950,31250,31250,31250,31250,0
|
|
20230824,150600,1107520950,31250,31250,31250,31250,1
|
|
20230824,150500,1107489700,31200,31200,31200,31200,63
|
|
20230824,150400,1105524100,31200,31200,31200,31200,70
|
|
20230824,150300,1103340100,31200,31200,31200,31200,100
|
|
20230824,150200,1100220100,31200,31200,31200,31200,246
|
|
20230824,150100,1092544900,31150,31150,31150,31150,174
|
|
20230824,150000,1087124800,31100,31100,31100,31100,2
|
|
20230824,145900,1087062600,31150,31150,31150,31150,10
|
|
20230824,145800,1086751100,31150,31150,31150,31150,393
|
|
20230824,145700,1074509150,31150,31150,31150,31150,2
|
|
20230824,145600,1074446850,31150,31150,31150,31150,10
|
|
20230824,145500,1074135350,31150,31200,31200,31150,112
|
|
20230824,145400,1070646500,31200,31200,31200,31200,1
|
|
20230824,145300,1070615300,31150,31150,31150,31150,48
|
|
20230824,145200,1069120100,31200,31200,31200,31200,119
|
|
20230824,145100,1065407300,31200,31200,31250,31200,57
|
|
20230824,145000,1063628850,31250,31250,31250,31250,0
|
|
20230824,144900,1063628850,31250,31250,31250,31200,191
|
|
20230824,144800,1057665150,31250,31250,31250,31250,33
|
|
20230824,144700,1056633900,31250,31200,31250,31200,124
|
|
20230824,144600,1052765000,31200,31250,31250,31200,241
|
|
20230824,144500,1045245200,31250,31300,31300,31250,13
|
|
20230824,144400,1044838900,31250,31200,31250,31200,136
|
|
20230824,144300,1040589300,31250,31300,31350,31250,697
|
|
20230824,144200,1018756250,31300,31250,31350,31250,534
|
|
20230824,144100,1002042050,31200,31250,31250,31200,195
|
|
20230824,144000,995956600,31250,31250,31300,31200,131
|
|
20230824,143900,991867350,31250,31250,31250,31200,97
|
|
20230824,143800,988837800,31250,31250,31250,31250,0
|
|
20230824,143700,988837800,31250,31250,31250,31250,9
|
|
20230824,143600,988556550,31250,31250,31250,31250,34
|
|
20230824,143500,987494050,31300,31300,31300,31300,1
|
|
20230824,143400,987462750,31250,31200,31250,31200,90
|
|
20230824,143300,984653100,31200,31200,31200,31200,13
|
|
20230824,143200,984247500,31200,31200,31200,31200,31
|
|
20230824,143100,983280300,31200,31200,31200,31200,7
|
|
20230824,143000,983061900,31200,31200,31200,31200,36
|
|
20230824,142900,981938700,31200,31200,31200,31200,14
|
|
20230824,142800,981501900,31250,31250,31250,31250,1
|
|
20230824,142700,981470650,31250,31200,31250,31200,553
|
|
20230824,142600,964195200,31200,31200,31200,31200,2
|
|
20230824,142500,964132800,31200,31200,31200,31200,60
|
|
20230824,142400,962260800,31200,31200,31200,31200,4
|
|
20230824,142300,962136000,31200,31200,31200,31200,2
|
|
20230824,142200,962073600,31200,31200,31200,31200,150
|
|
20230824,142100,957393600,31200,31200,31200,31200,129
|
|
20230824,142000,953368800,31150,31150,31150,31150,90
|
|
20230824,141900,950565300,31150,31150,31150,31150,2
|
|
20230824,141800,950503000,31150,31200,31200,31150,13
|
|
20230824,141700,950097500,31200,31200,31200,31200,2
|
|
20230824,141600,950035100,31300,31300,31300,31300,0
|
|
20230824,141500,950035100,31300,31150,31300,31150,147
|
|
20230824,141400,945448700,31150,31150,31150,31150,0
|
|
20230824,141300,945448700,31150,31150,31150,31150,38
|
|
20230824,141200,944265000,31150,31150,31150,31150,2
|
|
20230824,141100,944202700,31150,31150,31150,31150,30
|
|
20230824,141000,943268200,31150,31150,31150,31150,2
|
|
20230824,140900,943205900,31150,31150,31150,31150,0
|
|
20230824,140800,943205900,31150,31200,31200,31150,156
|
|
20230824,140700,938342000,31200,31200,31200,31200,12
|
|
20230824,140600,937967600,31250,31250,31250,31250,107
|
|
20230824,140500,934623850,31250,31250,31250,31250,2
|
|
20230824,140400,934561350,31250,31200,31300,31200,427
|
|
20230824,140300,921208800,31200,31200,31200,31200,8
|
|
20230824,140200,920959200,31200,31150,31200,31150,809
|
|
20230824,140100,895719550,31100,31150,31150,31100,43
|
|
20230824,140000,894381900,31150,31150,31150,31150,14
|
|
20230824,135900,893945800,31150,31150,31150,31150,139
|
|
20230824,135800,889615950,31150,31150,31150,31150,8
|
|
20230824,135700,889366750,31150,31150,31150,31150,106
|
|
20230824,135600,886064850,31100,31100,31100,31100,103
|
|
20230824,135500,882861550,31100,31150,31150,31100,130
|
|
20230824,135400,878817050,31150,31100,31150,31100,37
|
|
20230824,135300,877664600,31150,31150,31150,31150,0
|
|
20230824,135200,877664600,31150,31150,31150,31150,10
|
|
20230824,135100,877353100,31100,31100,31100,31100,17
|
|
20230824,135000,876824400,31100,31100,31100,31100,35
|
|
20230824,134900,875735900,31200,31100,31200,31100,4
|
|
20230824,134800,875611350,31150,31150,31150,31150,34
|
|
20230824,134700,874552250,31150,31150,31150,31150,23
|
|
20230824,134600,873835800,31100,31100,31100,31100,11
|
|
20230824,134500,873493700,31100,31100,31100,31100,61
|
|
20230824,134400,871596600,31100,31100,31100,31100,3
|
|
20230824,134300,871503300,31150,31150,31150,31150,15
|
|
20230824,134200,871036050,31150,31100,31150,31100,17
|
|
20230824,134100,870506600,31150,31150,31150,31150,98
|
|
20230824,134000,867453900,31150,31150,31150,31100,47
|
|
20230824,133900,865989900,31150,31150,31150,31150,163
|
|
20230824,133800,860912450,31100,31100,31100,31100,23
|
|
20230824,133700,860197150,31150,31250,31250,31150,122
|
|
20230824,133600,856394250,31200,31250,31250,31200,113
|
|
20230824,133500,852868050,31250,31250,31250,31250,300
|
|
20230824,133400,843493050,31200,31150,31200,31150,247
|
|
20230824,133300,835791650,31200,31250,31250,31150,131
|
|
20230824,133200,831709350,31150,31050,31300,31050,2168
|
|
20230824,133100,764170450,31000,31000,31000,31000,347
|
|
20230824,133000,753413450,30950,30950,30950,30950,2
|
|
20230824,132900,753351550,30950,30950,30950,30950,32
|
|
20230824,132800,752361150,30950,30950,31000,30950,229
|
|
20230824,132700,745270700,30950,30950,30950,30950,1
|
|
20230824,132600,745239750,30950,30950,30950,30950,13
|
|
20230824,132500,744837400,30950,30950,30950,30950,58
|
|
20230824,132400,743042300,30950,30950,30950,30950,0
|
|
20230824,132300,743042300,30950,30900,30950,30900,7
|
|
20230824,132200,742825750,30950,30950,30950,30950,72
|
|
20230824,132100,740597350,30950,30950,30950,30950,0
|
|
20230824,132000,740597350,30950,30950,30950,30950,2
|
|
20230824,131900,740535450,30950,30950,30950,30950,98
|
|
20230824,131800,737502350,30950,30900,30950,30900,161
|
|
20230824,131700,732527200,30850,30900,30900,30850,175
|
|
20230824,131600,727121900,30900,30900,30900,30900,33
|
|
20230824,131500,726102200,30900,30900,30900,30900,1
|
|
20230824,131400,726071300,30950,30950,30950,30950,74
|
|
20230824,131300,723781000,30950,30900,30950,30900,5
|
|
20230824,131200,723626350,30900,30900,30900,30900,33
|
|
20230824,131100,722606650,30900,30900,30900,30900,29
|
|
20230824,131000,721710550,30900,30900,30900,30900,5
|
|
20230824,130900,721556050,30900,30900,30900,30900,43
|
|
20230824,130800,720227350,30850,30850,30850,30850,36
|
|
20230824,130700,719116750,30850,30800,30850,30800,26
|
|
20230824,130600,718314750,30800,30850,30850,30800,21
|
|
20230824,130500,717667850,30850,30850,30850,30850,64
|
|
20230824,130400,715693450,30850,30850,30850,30850,2
|
|
20230824,130300,715631750,30900,30900,30900,30900,0
|
|
20230824,130200,715631750,30900,30900,30900,30900,61
|
|
20230824,130100,713746850,30800,30800,30800,30800,59
|
|
20230824,130000,711929650,30800,30800,30800,30800,5
|
|
20230824,125900,711775650,30800,30800,30800,30800,2
|
|
20230824,125800,711714050,30800,30750,30800,30750,30
|
|
20230824,125700,710790700,30750,30800,30800,30750,10
|
|
20230824,125600,710482800,30750,30750,30750,30750,37
|
|
20230824,125500,709345050,30750,30800,30800,30750,41
|
|
20230824,125400,708082750,30800,30800,30800,30800,71
|
|
20230824,125300,705895950,30800,30800,30850,30800,64
|
|
20230824,125200,703924650,30850,30850,30850,30850,0
|
|
20230824,125100,703924650,30850,30850,30850,30850,28
|
|
20230824,125000,703060850,30950,30900,30950,30900,4
|
|
20230824,124900,702937150,30950,30950,30950,30950,20
|
|
20230824,124800,702318150,30950,30900,30950,30900,55
|
|
20230824,124700,700616000,30950,30950,30950,30950,1
|
|
20230824,124600,700585050,30950,30850,30950,30850,3
|
|
20230824,124500,700492400,30950,30950,30950,30950,1
|
|
20230824,124400,700461450,30950,30850,30950,30850,68
|
|
20230824,124300,698363550,30950,30950,30950,30950,0
|
|
20230824,124200,698363550,30950,30950,30950,30950,1
|
|
20230824,124100,698332600,30850,30800,30850,30800,48
|
|
20230824,124000,696851900,30850,30850,30850,30850,0
|
|
20230824,123900,696851900,30850,30850,30850,30850,1
|
|
20230824,123800,696821050,30800,30800,30800,30800,2
|
|
20230824,123700,696759450,30800,30800,30800,30800,32
|
|
20230824,123600,695773850,30800,30800,30800,30800,2
|
|
20230824,123500,695712250,30800,30800,30800,30800,63
|
|
20230824,123400,693771850,30800,30850,30850,30800,33
|
|
20230824,123300,692755400,30850,30850,30850,30850,0
|
|
20230824,123200,692755400,30850,30850,30850,30850,22
|
|
20230824,123100,692076700,30800,30850,30850,30800,30
|
|
20230824,123000,691151300,30850,30850,30850,30850,28
|
|
20230824,122900,690287500,30850,30850,30850,30850,2
|
|
20230824,122800,690225800,30850,30850,30850,30850,45
|
|
20230824,122700,688837550,30900,30900,30900,30900,2
|
|
20230824,122600,688775750,30950,30950,30950,30950,0
|
|
20230824,122500,688775750,30950,30950,30950,30950,51
|
|
20230824,122400,687197300,30850,30850,30850,30850,27
|
|
20230824,122300,686364350,30850,30800,30850,30800,45
|
|
20230824,122200,684977750,30800,30750,30800,30750,15
|
|
20230824,122100,684515850,30800,30800,30800,30800,18
|
|
20230824,122000,683961450,30800,30800,30800,30800,0
|
|
20230824,121900,683961450,30800,30800,30800,30800,50
|
|
20230824,121800,682421450,30800,30800,30800,30800,140
|
|
20230824,121700,678109450,30750,30750,30750,30750,2
|
|
20230824,121600,678047950,30750,30800,30800,30750,34
|
|
20230824,121500,677002400,30800,30800,30800,30750,9
|
|
20230824,121400,676725300,30800,30800,30800,30800,13
|
|
20230824,121300,676324900,30750,30750,30750,30750,147
|
|
20230824,121200,671804650,30700,30700,30700,30700,32
|
|
20230824,121100,670822250,30700,30700,30700,30700,20
|
|
20230824,121000,670208250,30700,30700,30700,30700,2
|
|
20230824,120900,670146850,30700,30700,30700,30700,67
|
|
20230824,120800,668089950,30700,30700,30700,30700,1
|
|
20230824,120700,668059250,30750,30800,30800,30750,60
|
|
20230824,120600,666213650,30800,30800,30800,30800,0
|
|
20230824,120500,666213650,30800,30900,30900,30750,1650
|
|
20230824,120400,615298000,30900,30950,30950,30900,221
|
|
20230824,120300,608468050,30900,30900,30900,30900,2
|
|
20230824,120200,608406250,30900,30900,30900,30900,128
|
|
20230824,120100,604451050,30900,30900,30900,30900,2
|
|
20230824,120000,604389250,30950,30950,30950,30950,317
|
|
20230824,115900,594578100,30950,30950,30950,30950,0
|
|
20230824,115800,594578100,30950,30950,30950,30950,34
|
|
20230824,115700,593525800,30950,30950,30950,30950,2
|
|
20230824,115600,593463900,31050,31050,31050,31050,2
|
|
20230824,115500,593401800,31050,30950,31050,30950,39
|
|
20230824,115400,592194400,30950,30950,30950,30950,84
|
|
20230824,115300,589594600,30950,30950,30950,30950,35
|
|
20230824,115200,588511350,30950,30950,30950,30950,21
|
|
20230824,115100,587861400,30950,30950,30950,30950,32
|
|
20230824,115000,586871000,30950,30950,30950,30950,2
|
|
20230824,114900,586809100,30950,30950,30950,30950,1
|
|
20230824,114800,586778150,30950,30950,30950,30950,51
|
|
20230824,114700,585199700,30950,30950,30950,30950,0
|
|
20230824,114600,585199700,30950,31000,31000,30950,42
|
|
20230824,114500,583899750,30950,30950,30950,30950,0
|
|
20230824,114400,583899750,30950,30950,30950,30950,121
|
|
20230824,114300,580154800,31000,31000,31000,31000,64
|
|
20230824,114200,578170800,31000,31000,31000,31000,2
|
|
20230824,114100,578108800,31050,31050,31050,31050,17
|
|
20230824,114000,577580950,31050,31050,31050,31050,0
|
|
20230824,113900,577580950,31050,31050,31050,31050,86
|
|
20230824,113800,574910650,31050,31050,31050,31050,0
|
|
20230824,113700,574910650,31050,31050,31050,31050,33
|
|
20230824,113600,573886000,31050,31050,31050,31050,472
|
|
20230824,113500,559230400,31000,31000,31000,31000,0
|
|
20230824,113400,559230400,31000,31000,31000,31000,37
|
|
20230824,113300,558083400,31000,31000,31000,31000,81
|
|
20230824,113200,555572400,30950,30950,30950,30950,78
|
|
20230824,113100,553158300,30950,30950,30950,30950,1
|
|
20230824,113000,553127350,31050,31050,31050,31050,0
|
|
20230824,112900,553127350,31050,31000,31050,31000,84
|
|
20230824,112800,550523250,30950,30950,30950,30950,2
|
|
20230824,112700,550461350,31000,31000,31000,31000,43
|
|
20230824,112600,549128350,31000,31000,31000,31000,151
|
|
20230824,112500,544447350,31050,31050,31050,31050,10
|
|
20230824,112400,544136850,31050,31050,31050,31050,0
|
|
20230824,112300,544136850,31050,31050,31050,31050,34
|
|
20230824,112200,543081150,31050,31050,31050,31050,0
|
|
20230824,112100,543081150,31050,31050,31050,31050,0
|
|
20230824,112000,543081150,31050,31050,31050,31050,33
|
|
20230824,111900,542056500,31050,31050,31050,31050,0
|
|
20230824,111800,542056500,31050,31050,31050,31050,36
|
|
20230824,111700,540938700,31050,31050,31050,31050,482
|
|
20230824,111600,525972600,31000,31000,31000,31000,39
|
|
20230824,111500,524763600,31000,31000,31000,31000,20
|
|
20230824,111400,524143600,31000,31000,31000,31000,78
|
|
20230824,111300,521725600,31000,31000,31000,31000,208
|
|
20230824,111200,515277600,31050,31050,31050,31050,5
|
|
20230824,111100,515122350,31050,31000,31050,31000,60
|
|
20230824,111000,513262150,31000,30950,31000,30950,102
|
|
20230824,110900,510103250,30950,30950,30950,30900,22
|
|
20230824,110800,509422450,30950,30950,30950,30950,0
|
|
20230824,110700,509422450,30950,30900,30950,30900,300
|
|
20230824,110600,500140600,30900,30900,30900,30900,42
|
|
20230824,110500,498842800,30950,31000,31000,30950,177
|
|
20230824,110400,493364600,31000,31000,31000,31000,0
|
|
20230824,110300,493364600,31000,31000,31000,31000,9
|
|
20230824,110200,493085600,31000,31000,31000,31000,0
|
|
20230824,110100,493085600,31000,31000,31000,31000,6
|
|
20230824,110000,492899600,31000,31000,31000,31000,0
|
|
20230824,105900,492899600,31000,31000,31000,31000,1
|
|
20230824,105800,492868600,31050,31050,31050,31050,0
|
|
20230824,105700,492868600,31050,31050,31050,31050,0
|
|
20230824,105600,492868600,31050,31050,31050,31050,1
|
|
20230824,105500,492837550,31050,31050,31050,31050,0
|
|
20230824,105400,492837550,31050,31050,31050,31050,18
|
|
20230824,105300,492278650,31050,31050,31050,31050,0
|
|
20230824,105200,492278650,31050,31050,31050,31050,3
|
|
20230824,105100,492185500,31000,31000,31000,31000,4
|
|
20230824,105000,492061500,31000,31000,31000,31000,119
|
|
20230824,104900,488372500,31050,31050,31050,31050,1
|
|
20230824,104800,488341450,30950,31000,31000,30950,491
|
|
20230824,104700,473136250,31000,31000,31000,31000,5
|
|
20230824,104600,472981250,31000,31000,31000,31000,7
|
|
20230824,104500,472764250,31000,31000,31000,31000,39
|
|
20230824,104400,471555250,31000,31000,31000,31000,12
|
|
20230824,104300,471183250,30950,30950,30950,30950,67
|
|
20230824,104200,469109600,30950,30950,30950,30950,0
|
|
20230824,104100,469109600,30950,30950,30950,30950,20
|
|
20230824,104000,468490600,30950,30950,30950,30950,0
|
|
20230824,103900,468490600,30950,31000,31000,30950,375
|
|
20230824,103800,456878350,31000,31050,31050,31000,51
|
|
20230824,103700,455297300,31050,31000,31050,31000,131
|
|
20230824,103600,451235300,30950,30950,30950,30950,0
|
|
20230824,103500,451235300,30950,31000,31000,30950,76
|
|
20230824,103400,448880800,31000,31000,31000,31000,0
|
|
20230824,103300,448880800,31000,31000,31000,31000,0
|
|
20230824,103200,448880800,31000,31000,31000,31000,70
|
|
20230824,103100,446710800,31000,31000,31000,31000,5
|
|
20230824,103000,446555800,31050,31050,31050,31050,0
|
|
20230824,102900,446555800,31050,31050,31050,31050,0
|
|
20230824,102800,446555800,31050,31050,31050,31050,0
|
|
20230824,102700,446555800,31050,31050,31050,31050,0
|
|
20230824,102600,446555800,31050,31050,31050,31050,0
|
|
20230824,102500,446555800,31050,31050,31050,31050,3
|
|
20230824,102400,446462650,31050,31000,31050,31000,51
|
|
20230824,102300,444880800,31050,31050,31050,31050,0
|
|
20230824,102200,444880800,31050,31050,31050,31050,13
|
|
20230824,102100,444477150,31000,31000,31000,31000,123
|
|
20230824,102000,440664150,31000,31000,31000,31000,11
|
|
20230824,101900,440323150,31000,30900,31000,30900,1960
|
|
20230824,101800,379673550,30850,30850,30850,30850,77
|
|
20230824,101700,377298100,30850,30850,30850,30850,1
|
|
20230824,101600,377267250,30850,30850,30850,30850,30
|
|
20230824,101500,376341750,30850,30850,30850,30850,74
|
|
20230824,101400,374058850,30900,30900,30900,30900,1
|
|
20230824,101300,374027950,30850,30850,30850,30850,21
|
|
20230824,101200,373380100,30950,30950,30950,30950,3
|
|
20230824,101100,373287250,30950,30900,30950,30850,245
|
|
20230824,101000,365715250,30850,30850,30850,30850,7
|
|
20230824,100900,365499300,30850,30850,30850,30850,104
|
|
20230824,100800,362290900,30850,30850,30850,30850,0
|
|
20230824,100700,362290900,30850,30850,30850,30850,0
|
|
20230824,100600,362290900,30850,30850,30850,30850,181
|
|
20230824,100500,356707050,30700,30800,30800,30650,540
|
|
20230824,100400,340140550,30800,30850,30850,30800,255
|
|
20230824,100300,332286450,30850,30850,30850,30850,0
|
|
20230824,100200,332286450,30850,30850,30850,30850,0
|
|
20230824,100100,332286450,30850,30850,30850,30850,10
|
|
20230824,100000,331977950,30950,30950,30950,30950,0
|
|
20230824,095900,331977950,30950,30950,30950,30950,0
|
|
20230824,095800,331977950,30950,30850,30950,30850,211
|
|
20230824,095700,325457700,30800,30800,30800,30800,5
|
|
20230824,095600,325303700,30800,30700,30800,30700,147
|
|
20230824,095500,320781000,30700,30700,30700,30700,240
|
|
20230824,095400,313413000,30700,30700,30700,30700,7
|
|
20230824,095300,313198100,30700,30700,30700,30700,18
|
|
20230824,095200,312645500,30700,30700,30750,30700,100
|
|
20230824,095100,309575450,30800,30800,30800,30800,0
|
|
20230824,095000,309575450,30800,30800,30800,30800,0
|
|
20230824,094900,309575450,30800,30800,30800,30800,1
|
|
20230824,094800,309544650,30650,30750,30750,30650,261
|
|
20230824,094700,301533800,30850,30800,30850,30800,103
|
|
20230824,094600,298361350,30900,30900,30900,30900,0
|
|
20230824,094500,298361350,30900,30850,30900,30850,162
|
|
20230824,094400,293363600,30950,30950,30950,30950,0
|
|
20230824,094300,293363600,30950,30950,30950,30850,91
|
|
20230824,094200,290552750,30900,30950,30950,30900,22
|
|
20230824,094100,289872000,30950,30950,30950,30950,90
|
|
20230824,094000,287086500,30950,30950,30950,30950,0
|
|
20230824,093900,287086500,30950,30950,30950,30950,77
|
|
20230824,093800,284703350,30950,30900,30950,30900,2
|
|
20230824,093700,284641500,30900,30900,30950,30900,284
|
|
20230824,093600,275865850,30900,30900,30950,30850,333
|
|
20230824,093500,265569750,30900,30950,30950,30750,943
|
|
20230824,093400,236527950,31000,31000,31000,31000,45
|
|
20230824,093300,235132950,31000,31000,31000,31000,10
|
|
20230824,093200,234822950,31000,31000,31000,31000,0
|
|
20230824,093100,234822950,31000,30950,31000,30950,13
|
|
20230824,093000,234420550,30950,30950,30950,30950,1
|
|
20230824,092900,234389600,30850,30950,30950,30850,102
|
|
20230824,092800,231235900,31000,30750,31000,30750,533
|
|
20230824,092700,214769950,30750,30800,30800,30750,84
|
|
20230824,092600,212185100,30800,30900,30900,30800,93
|
|
20230824,092500,209318800,30950,31050,31050,30950,5
|
|
20230824,092400,209163900,31000,30900,31000,30900,100
|
|
20230824,092300,206064000,30950,30900,30950,30800,239
|
|
20230824,092200,198683000,30950,30900,30950,30900,190
|
|
20230824,092100,192807000,30950,30950,30950,30900,74
|
|
20230824,092000,190517000,30950,30950,30950,30950,39
|
|
20230824,091900,189309950,31000,31000,31000,31000,206
|
|
20230824,091800,182923950,31050,31100,31200,31050,372
|
|
20230824,091700,171346700,31050,31050,31050,31050,57
|
|
20230824,091600,169576850,31050,31100,31100,31000,101
|
|
20230824,091500,166438500,31100,31100,31150,31100,10
|
|
20230824,091400,166127450,31100,31100,31150,31100,15
|
|
20230824,091300,165660900,31100,31050,31100,31050,734
|
|
20230824,091200,142836000,31100,31100,31100,31100,33
|
|
20230824,091100,141809700,31000,31050,31050,31000,79
|
|
20230824,091000,139358500,30950,31000,31000,30950,142
|
|
20230824,090900,134959450,31050,31050,31050,31050,84
|
|
20230824,090800,132351250,31050,30900,31050,30900,441
|
|
20230824,090700,118690050,30850,30850,30850,30850,97
|
|
20230824,090600,115697600,30900,30950,30950,30900,1372
|
|
20230824,090500,73239450,30950,31000,31050,30950,322
|
|
20230824,090400,63263450,31050,31100,31150,31050,264
|
|
20230824,090300,55058000,31150,31200,31200,31100,362
|
|
20230824,090200,43773650,31150,30950,31150,30950,700
|
|
20230824,090100,22008000,30750,30700,30750,30700,3
|
|
20230824,090000,21915850,30650,31000,31000,30550,707
|