573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183000,439441400,70800,70800,70800,70800,163
|
|
20230807,182900,439441400,70800,70800,70800,70800,0
|
|
20230807,182800,439441400,70800,70800,70800,70800,0
|
|
20230807,182700,439441400,70800,70800,70800,70800,0
|
|
20230807,182600,439441400,70800,70800,70800,70800,0
|
|
20230807,182500,439441400,70800,70800,70800,70800,0
|
|
20230807,182400,439441400,70800,70800,70800,70800,0
|
|
20230807,182300,439441400,70800,70800,70800,70800,0
|
|
20230807,182200,439441400,70800,70800,70800,70800,0
|
|
20230807,182100,439441400,70800,70800,70800,70800,0
|
|
20230807,182000,439441400,70800,70800,70800,70800,0
|
|
20230807,181900,439441400,70800,70800,70800,70800,0
|
|
20230807,181800,439441400,70800,70800,70800,70800,0
|
|
20230807,181700,439441400,70800,70800,70800,70800,0
|
|
20230807,181600,439441400,70800,70800,70800,70800,0
|
|
20230807,181500,439441400,70800,70800,70800,70800,0
|
|
20230807,181400,439441400,70800,70800,70800,70800,0
|
|
20230807,181300,439441400,70800,70800,70800,70800,0
|
|
20230807,181200,439441400,70800,70800,70800,70800,0
|
|
20230807,181100,439441400,70800,70800,70800,70800,0
|
|
20230807,181000,439441400,70800,70800,70800,70800,0
|
|
20230807,180900,439441400,70800,70800,70800,70800,0
|
|
20230807,180800,439441400,70800,70800,70800,70800,0
|
|
20230807,180700,439441400,70800,70800,70800,70800,0
|
|
20230807,180600,439441400,70800,70800,70800,70800,0
|
|
20230807,180500,439441400,70800,70800,70800,70800,0
|
|
20230807,180400,439441400,70800,70800,70800,70800,0
|
|
20230807,180300,439441400,70800,70800,70800,70800,0
|
|
20230807,180200,439441400,70800,70800,70800,70800,0
|
|
20230807,180100,439441400,70800,70800,70800,70800,0
|
|
20230807,180000,439441400,70800,70800,70800,70800,163
|
|
20230807,175900,439441400,70800,70800,70800,70800,0
|
|
20230807,175800,439441400,70800,70800,70800,70800,0
|
|
20230807,175700,439441400,70800,70800,70800,70800,0
|
|
20230807,175600,439441400,70800,70800,70800,70800,0
|
|
20230807,175500,439441400,70800,70800,70800,70800,0
|
|
20230807,175400,439441400,70800,70800,70800,70800,0
|
|
20230807,175300,439441400,70800,70800,70800,70800,0
|
|
20230807,175200,439441400,70800,70800,70800,70800,0
|
|
20230807,175100,439441400,70800,70800,70800,70800,0
|
|
20230807,175000,439441400,70800,70800,70800,70800,0
|
|
20230807,174900,439441400,70800,70800,70800,70800,0
|
|
20230807,174800,439441400,70800,70800,70800,70800,0
|
|
20230807,174700,439441400,70800,70800,70800,70800,0
|
|
20230807,174600,439441400,70800,70800,70800,70800,0
|
|
20230807,174500,439441400,70800,70800,70800,70800,0
|
|
20230807,174400,439441400,70800,70800,70800,70800,0
|
|
20230807,174300,439441400,70800,70800,70800,70800,0
|
|
20230807,174200,439441400,70800,70800,70800,70800,0
|
|
20230807,174100,439441400,70800,70800,70800,70800,0
|
|
20230807,174000,439441400,70800,70800,70800,70800,0
|
|
20230807,173900,439441400,70800,70800,70800,70800,0
|
|
20230807,173800,439441400,70800,70800,70800,70800,0
|
|
20230807,173700,439441400,70800,70800,70800,70800,0
|
|
20230807,173600,439441400,70800,70800,70800,70800,0
|
|
20230807,173500,439441400,70800,70800,70800,70800,0
|
|
20230807,173400,439441400,70800,70800,70800,70800,0
|
|
20230807,173300,439441400,70800,70800,70800,70800,0
|
|
20230807,173200,439441400,70800,70800,70800,70800,0
|
|
20230807,173100,439441400,70800,70800,70800,70800,0
|
|
20230807,173000,439441400,70800,70800,70800,70800,163
|
|
20230807,172900,439441400,70800,70800,70800,70800,0
|
|
20230807,172800,439441400,70800,70800,70800,70800,0
|
|
20230807,172700,439441400,70800,70800,70800,70800,0
|
|
20230807,172600,439441400,70800,70800,70800,70800,0
|
|
20230807,172500,439441400,70800,70800,70800,70800,0
|
|
20230807,172400,439441400,70800,70800,70800,70800,0
|
|
20230807,172300,439441400,70800,70800,70800,70800,0
|
|
20230807,172200,439441400,70800,70800,70800,70800,0
|
|
20230807,172100,439441400,70800,70800,70800,70800,0
|
|
20230807,172000,439441400,70800,70800,70800,70800,0
|
|
20230807,171900,439441400,70800,70800,70800,70800,0
|
|
20230807,171800,439441400,70800,70800,70800,70800,0
|
|
20230807,171700,439441400,70800,70800,70800,70800,0
|
|
20230807,171600,439441400,70800,70800,70800,70800,0
|
|
20230807,171500,439441400,70800,70800,70800,70800,0
|
|
20230807,171400,439441400,70800,70800,70800,70800,0
|
|
20230807,171300,439441400,70800,70800,70800,70800,0
|
|
20230807,171200,439441400,70800,70800,70800,70800,0
|
|
20230807,171100,439441400,70800,70800,70800,70800,0
|
|
20230807,171000,439441400,70800,70800,70800,70800,0
|
|
20230807,170900,439441400,70800,70800,70800,70800,0
|
|
20230807,170800,439441400,70800,70800,70800,70800,0
|
|
20230807,170700,439441400,70800,70800,70800,70800,0
|
|
20230807,170600,439441400,70800,70800,70800,70800,0
|
|
20230807,170500,439441400,70800,70800,70800,70800,0
|
|
20230807,170400,439441400,70800,70800,70800,70800,0
|
|
20230807,170300,439441400,70800,70800,70800,70800,0
|
|
20230807,170200,439441400,70800,70800,70800,70800,0
|
|
20230807,170100,439441400,70800,70800,70800,70800,0
|
|
20230807,170000,439441400,70800,70800,70800,70800,163
|
|
20230807,165900,439441400,70800,70800,70800,70800,0
|
|
20230807,165800,439441400,70800,70800,70800,70800,0
|
|
20230807,165700,439441400,70800,70800,70800,70800,0
|
|
20230807,165600,439441400,70800,70800,70800,70800,0
|
|
20230807,165500,439441400,70800,70800,70800,70800,0
|
|
20230807,165400,439441400,70800,70800,70800,70800,0
|
|
20230807,165300,439441400,70800,70800,70800,70800,0
|
|
20230807,165200,439441400,70800,70800,70800,70800,0
|
|
20230807,165100,439441400,70800,70800,70800,70800,0
|
|
20230807,165000,439441400,70800,70800,70800,70800,0
|
|
20230807,164900,439441400,70800,70800,70800,70800,0
|
|
20230807,164800,439441400,70800,70800,70800,70800,0
|
|
20230807,164700,439441400,70800,70800,70800,70800,0
|
|
20230807,164600,439441400,70800,70800,70800,70800,0
|
|
20230807,164500,439441400,70800,70800,70800,70800,0
|
|
20230807,164400,439441400,70800,70800,70800,70800,0
|
|
20230807,164300,439441400,70800,70800,70800,70800,0
|
|
20230807,164200,439441400,70800,70800,70800,70800,0
|
|
20230807,164100,439441400,70800,70800,70800,70800,0
|
|
20230807,164000,439441400,70800,70800,70800,70800,0
|
|
20230807,163900,439441400,70800,70800,70800,70800,0
|
|
20230807,163800,439441400,70800,70800,70800,70800,0
|
|
20230807,163700,439441400,70800,70800,70800,70800,0
|
|
20230807,163600,439441400,70800,70800,70800,70800,0
|
|
20230807,163500,439441400,70800,70800,70800,70800,0
|
|
20230807,163400,439441400,70800,70800,70800,70800,0
|
|
20230807,163300,439441400,70800,70800,70800,70800,0
|
|
20230807,163200,439441400,70800,70800,70800,70800,0
|
|
20230807,163100,439441400,70800,70800,70800,70800,0
|
|
20230807,163000,439441400,70800,70800,70800,70800,163
|
|
20230807,162900,439441400,70800,70800,70800,70800,0
|
|
20230807,162800,439441400,70800,70800,70800,70800,0
|
|
20230807,162700,439441400,70800,70800,70800,70800,0
|
|
20230807,162600,439441400,70800,70800,70800,70800,0
|
|
20230807,162500,439441400,70800,70800,70800,70800,0
|
|
20230807,162400,439441400,70800,70800,70800,70800,0
|
|
20230807,162300,439441400,70800,70800,70800,70800,0
|
|
20230807,162200,439441400,70800,70800,70800,70800,0
|
|
20230807,162100,439441400,70800,70800,70800,70800,0
|
|
20230807,162000,439441400,70800,70800,70800,70800,0
|
|
20230807,161900,439441400,70800,70800,70800,70800,0
|
|
20230807,161800,439441400,70800,70800,70800,70800,0
|
|
20230807,161700,439441400,70800,70800,70800,70800,0
|
|
20230807,161600,439441400,70800,70800,70800,70800,0
|
|
20230807,161500,439441400,70800,70800,70800,70800,0
|
|
20230807,161400,439441400,70800,70800,70800,70800,0
|
|
20230807,161300,439441400,70800,70800,70800,70800,0
|
|
20230807,161200,439441400,70800,70800,70800,70800,0
|
|
20230807,161100,439441400,70800,70800,70800,70800,0
|
|
20230807,161000,439441400,70800,70800,70800,70800,0
|
|
20230807,160900,439441400,70800,70800,70800,70800,0
|
|
20230807,160800,439441400,70800,70800,70800,70800,0
|
|
20230807,160700,439441400,70800,70800,70800,70800,0
|
|
20230807,160600,439441400,70800,70800,70800,70800,0
|
|
20230807,160500,439441400,70800,70800,70800,70800,0
|
|
20230807,160400,439441400,70800,70800,70800,70800,0
|
|
20230807,160300,439441400,70800,70800,70800,70800,0
|
|
20230807,160200,439441400,70800,70800,70800,70800,0
|
|
20230807,160100,439441400,70800,70800,70800,70800,0
|
|
20230807,160000,439441400,70800,70800,70800,70800,163
|
|
20230807,155900,439441400,70800,70800,70800,70800,0
|
|
20230807,155800,439441400,70800,70800,70800,70800,0
|
|
20230807,155700,439441400,70800,70800,70800,70800,0
|
|
20230807,155600,439441400,70800,70800,70800,70800,0
|
|
20230807,155500,439441400,70800,70800,70800,70800,0
|
|
20230807,155400,439441400,70800,70800,70800,70800,0
|
|
20230807,155300,439441400,70800,70800,70800,70800,0
|
|
20230807,155200,439441400,70800,70800,70800,70800,0
|
|
20230807,155100,439441400,70800,70800,70800,70800,0
|
|
20230807,155000,439441400,70800,70800,70800,70800,0
|
|
20230807,154900,439441400,70800,70800,70800,70800,0
|
|
20230807,154800,439441400,70800,70800,70800,70800,0
|
|
20230807,154700,439441400,70800,70800,70800,70800,0
|
|
20230807,154600,439441400,70800,70800,70800,70800,0
|
|
20230807,154500,439441400,70800,70800,70800,70800,0
|
|
20230807,154400,439441400,70800,70800,70800,70800,0
|
|
20230807,154300,439441400,70800,70800,70800,70800,0
|
|
20230807,154200,439441400,70800,70800,70800,70800,0
|
|
20230807,154100,439441400,70800,70800,70800,70800,0
|
|
20230807,154000,439441400,70800,70800,70800,70800,0
|
|
20230807,153900,439441400,70800,70800,70800,70800,0
|
|
20230807,153800,439441400,70800,70800,70800,70800,0
|
|
20230807,153700,439441400,70800,70800,70800,70800,0
|
|
20230807,153600,439441400,70800,70800,70800,70800,0
|
|
20230807,153500,439441400,70800,70800,70800,70800,0
|
|
20230807,153400,439441400,70800,70800,70800,70800,0
|
|
20230807,153300,439441400,70800,70800,70800,70800,0
|
|
20230807,153200,439441400,70800,70800,70800,70800,0
|
|
20230807,153100,439441400,70800,70800,70800,70800,0
|
|
20230807,153000,439441400,70800,70800,70800,70800,326
|
|
20230807,152900,427901000,70700,70700,70700,70700,0
|
|
20230807,152800,427901000,70700,70700,70700,70700,0
|
|
20230807,152700,427901000,70700,70700,70700,70700,0
|
|
20230807,152600,427901000,70700,70700,70700,70700,0
|
|
20230807,152500,427901000,70700,70700,70700,70700,0
|
|
20230807,152400,427901000,70700,70700,70700,70700,0
|
|
20230807,152300,427901000,70700,70700,70700,70700,0
|
|
20230807,152200,427901000,70700,70700,70700,70700,0
|
|
20230807,152100,427901000,70700,70700,70700,70700,0
|
|
20230807,152000,427901000,70700,70700,70700,70700,0
|
|
20230807,151900,427901000,70700,70800,70800,70700,3
|
|
20230807,151800,427688700,70800,70700,70800,70700,4
|
|
20230807,151700,427405700,70700,70700,70700,70700,2
|
|
20230807,151600,427264300,70700,70700,70700,70700,0
|
|
20230807,151500,427264300,70700,70700,70700,70700,1
|
|
20230807,151400,427193600,70700,70700,70700,70700,0
|
|
20230807,151300,427193600,70700,70700,70700,70700,1
|
|
20230807,151200,427122900,70700,70700,70700,70700,1
|
|
20230807,151100,427052200,70700,70700,70700,70700,0
|
|
20230807,151000,427052200,70700,70700,70700,70700,2
|
|
20230807,150900,426910800,70800,70800,70800,70800,1
|
|
20230807,150800,426840000,70800,70800,70800,70800,0
|
|
20230807,150700,426840000,70800,70800,70800,70800,0
|
|
20230807,150600,426840000,70800,70800,70800,70800,2
|
|
20230807,150500,426698400,70800,70800,70800,70800,0
|
|
20230807,150400,426698400,70800,70800,70800,70800,5
|
|
20230807,150300,426344400,70800,70800,70800,70800,8
|
|
20230807,150200,425778000,70800,70800,70800,70800,0
|
|
20230807,150100,425778000,70800,70800,70900,70800,22
|
|
20230807,150000,424220300,70800,70800,70800,70800,3
|
|
20230807,145900,424007900,70800,70800,70800,70800,5
|
|
20230807,145800,423653900,70800,70800,70800,70800,0
|
|
20230807,145700,423653900,70800,70800,70800,70800,1
|
|
20230807,145600,423583100,70800,70800,70800,70800,1
|
|
20230807,145500,423512300,70800,70800,70800,70800,1
|
|
20230807,145400,423441500,70900,70800,70900,70800,15
|
|
20230807,145300,422378300,70800,70800,70800,70800,2
|
|
20230807,145200,422236700,70800,70800,70800,70800,0
|
|
20230807,145100,422236700,70800,70800,70800,70800,2
|
|
20230807,145000,422095100,70800,70800,70800,70800,0
|
|
20230807,144900,422095100,70800,70800,70800,70800,2
|
|
20230807,144800,421953500,70900,70900,70900,70900,0
|
|
20230807,144700,421953500,70900,70900,70900,70900,24
|
|
20230807,144600,420251900,70900,70900,70900,70900,0
|
|
20230807,144500,420251900,70900,70900,70900,70900,0
|
|
20230807,144400,420251900,70900,70900,70900,70900,6
|
|
20230807,144300,419826500,70800,70800,70800,70800,1
|
|
20230807,144200,419755700,70900,70900,70900,70900,0
|
|
20230807,144100,419755700,70900,70900,70900,70900,1
|
|
20230807,144000,419684800,70800,70800,70800,70800,1
|
|
20230807,143900,419614000,70900,70900,70900,70900,0
|
|
20230807,143800,419614000,70900,70900,70900,70900,0
|
|
20230807,143700,419614000,70900,70900,70900,70900,1
|
|
20230807,143600,419543100,71000,71000,71000,71000,0
|
|
20230807,143500,419543100,71000,71000,71000,71000,0
|
|
20230807,143400,419543100,71000,71000,71000,71000,0
|
|
20230807,143300,419543100,71000,70900,71000,70900,3
|
|
20230807,143200,419330200,70900,70900,70900,70900,0
|
|
20230807,143100,419330200,70900,70900,70900,70900,2
|
|
20230807,143000,419188400,70900,70900,70900,70900,0
|
|
20230807,142900,419188400,70900,70900,70900,70900,31
|
|
20230807,142800,416990500,70800,70800,70800,70800,1
|
|
20230807,142700,416919700,70800,70800,70800,70800,0
|
|
20230807,142600,416919700,70800,70800,70800,70800,1
|
|
20230807,142500,416848900,70800,70800,70800,70800,23
|
|
20230807,142400,415220500,70800,70900,70900,70800,5
|
|
20230807,142300,414866100,70800,70800,70800,70800,2
|
|
20230807,142200,414724500,70800,70800,70800,70800,3
|
|
20230807,142100,414512100,70800,70800,70800,70800,1
|
|
20230807,142000,414441300,70800,70800,70800,70800,0
|
|
20230807,141900,414441300,70800,70800,70800,70800,3
|
|
20230807,141800,414228900,70800,70800,70800,70800,0
|
|
20230807,141700,414228900,70800,70800,70800,70800,0
|
|
20230807,141600,414228900,70800,70800,70800,70800,5
|
|
20230807,141500,413874900,70800,70800,70800,70800,0
|
|
20230807,141400,413874900,70800,70800,70800,70800,1
|
|
20230807,141300,413804100,70800,70800,70800,70800,8
|
|
20230807,141200,413237700,70900,70900,70900,70900,0
|
|
20230807,141100,413237700,70900,70900,70900,70900,0
|
|
20230807,141000,413237700,70900,70900,70900,70900,0
|
|
20230807,140900,413237700,70900,70900,70900,70900,0
|
|
20230807,140800,413237700,70900,70900,70900,70900,0
|
|
20230807,140700,413237700,70900,70900,70900,70900,10
|
|
20230807,140600,412528700,70800,70800,70800,70800,0
|
|
20230807,140500,412528700,70800,70800,70800,70800,4
|
|
20230807,140400,412245500,70800,70800,70800,70800,0
|
|
20230807,140300,412245500,70800,70800,70800,70800,0
|
|
20230807,140200,412245500,70800,70800,70800,70800,4
|
|
20230807,140100,411962300,70800,70800,70800,70800,1
|
|
20230807,140000,411891500,70900,70900,70900,70900,1
|
|
20230807,135900,411820600,70900,70900,70900,70900,0
|
|
20230807,135800,411820600,70900,70900,70900,70900,0
|
|
20230807,135700,411820600,70900,70900,70900,70900,0
|
|
20230807,135600,411820600,70900,70900,70900,70900,1
|
|
20230807,135500,411749700,70800,70800,70800,70800,2
|
|
20230807,135400,411608100,70800,70800,70800,70800,0
|
|
20230807,135300,411608100,70800,70800,70800,70800,2
|
|
20230807,135200,411466500,70900,70800,70900,70800,2
|
|
20230807,135100,411324800,70800,70800,70800,70800,0
|
|
20230807,135000,411324800,70800,70800,70800,70800,3
|
|
20230807,134900,411112400,70800,70800,70800,70800,1
|
|
20230807,134800,411041600,70900,70900,70900,70900,0
|
|
20230807,134700,411041600,70900,70900,70900,70900,1
|
|
20230807,134600,410970700,70900,70900,70900,70900,0
|
|
20230807,134500,410970700,70900,70900,70900,70900,1
|
|
20230807,134400,410899800,70900,70900,70900,70900,1
|
|
20230807,134300,410828900,70900,70900,70900,70900,0
|
|
20230807,134200,410828900,70900,70900,70900,70900,3
|
|
20230807,134100,410616200,70900,70900,70900,70900,0
|
|
20230807,134000,410616200,70900,70900,70900,70900,0
|
|
20230807,133900,410616200,70900,70900,70900,70900,2
|
|
20230807,133800,410474400,70900,70900,70900,70900,3
|
|
20230807,133700,410261700,70800,70800,70800,70800,0
|
|
20230807,133600,410261700,70800,70800,70800,70800,1
|
|
20230807,133500,410190900,70800,70800,70800,70800,1
|
|
20230807,133400,410120100,70800,70800,70800,70800,0
|
|
20230807,133300,410120100,70800,70800,70800,70800,1
|
|
20230807,133200,410049300,70800,70800,70800,70800,1
|
|
20230807,133100,409978500,70800,70800,70800,70800,0
|
|
20230807,133000,409978500,70800,70800,70800,70800,4
|
|
20230807,132900,409695300,70800,70800,70800,70800,0
|
|
20230807,132800,409695300,70800,70800,70800,70800,2
|
|
20230807,132700,409553700,70800,70800,70800,70800,2
|
|
20230807,132600,409412100,70800,70800,70800,70800,0
|
|
20230807,132500,409412100,70800,70800,70800,70800,2
|
|
20230807,132400,409270500,70800,70800,70800,70800,2
|
|
20230807,132300,409128900,71000,71000,71000,71000,0
|
|
20230807,132200,409128900,71000,71000,71000,71000,0
|
|
20230807,132100,409128900,71000,71000,71000,71000,0
|
|
20230807,132000,409128900,71000,71000,71000,71000,0
|
|
20230807,131900,409128900,71000,71000,71000,71000,0
|
|
20230807,131800,409128900,71000,71000,71000,71000,0
|
|
20230807,131700,409128900,71000,70900,71000,70900,3
|
|
20230807,131600,408916100,70800,70800,70800,70800,7
|
|
20230807,131500,408420500,70800,70800,70800,70800,2
|
|
20230807,131400,408278900,70800,70800,70800,70800,0
|
|
20230807,131300,408278900,70800,70800,70800,70800,0
|
|
20230807,131200,408278900,70800,70800,70800,70800,30
|
|
20230807,131100,406154900,70800,70800,70800,70800,2
|
|
20230807,131000,406013300,70800,70800,70800,70800,10
|
|
20230807,130900,405305300,70800,70800,70800,70800,11
|
|
20230807,130800,404526500,70800,70800,70800,70800,3
|
|
20230807,130700,404314100,70900,70800,70900,70800,42
|
|
20230807,130600,401336500,70800,70800,70900,70800,114
|
|
20230807,130500,393264900,70900,70900,70900,70800,124
|
|
20230807,130400,384483100,71000,70800,71000,70800,72
|
|
20230807,130300,379373900,70800,70800,70800,70800,0
|
|
20230807,130200,379373900,70800,70700,70800,70700,255
|
|
20230807,130100,361321900,70800,70800,70800,70800,0
|
|
20230807,130000,361321900,70800,70900,70900,70800,70
|
|
20230807,125900,356363800,70800,70700,70800,70700,140
|
|
20230807,125800,346461800,70700,70700,70700,70700,5
|
|
20230807,125700,346108300,70600,70700,70700,70600,541
|
|
20230807,125600,307913600,70700,70700,70700,70700,100
|
|
20230807,125500,300843600,70800,70800,70800,70800,3
|
|
20230807,125400,300631200,70800,70800,70800,70800,4
|
|
20230807,125300,300348000,70800,70800,70800,70800,1
|
|
20230807,125200,300277200,70900,70900,70900,70900,0
|
|
20230807,125100,300277200,70900,70900,70900,70900,0
|
|
20230807,125000,300277200,70900,70900,70900,70900,1
|
|
20230807,124900,300206300,70800,70800,70800,70800,2
|
|
20230807,124800,300064700,70800,70800,70800,70800,1
|
|
20230807,124700,299993900,70800,70800,70800,70800,1
|
|
20230807,124600,299923100,70800,70800,70800,70800,2
|
|
20230807,124500,299781500,70700,70700,70700,70700,1
|
|
20230807,124400,299710800,70700,70700,70700,70700,1
|
|
20230807,124300,299640100,70700,70800,70800,70700,37
|
|
20230807,124200,297021100,70800,70800,70800,70800,0
|
|
20230807,124100,297021100,70800,70800,70800,70800,0
|
|
20230807,124000,297021100,70800,70800,70800,70800,0
|
|
20230807,123900,297021100,70800,70800,70800,70800,0
|
|
20230807,123800,297021100,70800,70800,70800,70800,0
|
|
20230807,123700,297021100,70800,70800,70800,70800,0
|
|
20230807,123600,297021100,70800,70800,70800,70800,0
|
|
20230807,123500,297021100,70800,70800,70800,70800,1
|
|
20230807,123400,296950300,70800,70700,70800,70700,2
|
|
20230807,123300,296808800,70800,70800,70800,70800,0
|
|
20230807,123200,296808800,70800,70700,70800,70700,3
|
|
20230807,123100,296596600,70800,70800,70800,70800,1
|
|
20230807,123000,296525800,70800,70800,70800,70800,10
|
|
20230807,122900,295817800,70800,70800,70800,70800,2
|
|
20230807,122800,295676200,70800,70800,70800,70800,1
|
|
20230807,122700,295605400,70900,70900,70900,70900,0
|
|
20230807,122600,295605400,70900,70900,70900,70900,0
|
|
20230807,122500,295605400,70900,70800,70900,70800,3
|
|
20230807,122400,295392900,70800,70800,70800,70800,3
|
|
20230807,122300,295180500,70800,70800,70800,70800,1
|
|
20230807,122200,295109700,70800,70700,70800,70700,46
|
|
20230807,122100,291853100,70700,70700,70700,70700,2
|
|
20230807,122000,291711700,70700,70600,70700,70600,2
|
|
20230807,121900,291570400,70600,70600,70600,70600,0
|
|
20230807,121800,291570400,70600,70600,70600,70600,1
|
|
20230807,121700,291499800,70700,70700,70700,70700,1
|
|
20230807,121600,291429100,70700,70700,70700,70700,0
|
|
20230807,121500,291429100,70700,70700,70700,70700,0
|
|
20230807,121400,291429100,70700,70600,70700,70600,5
|
|
20230807,121300,291075800,70700,70700,70700,70700,0
|
|
20230807,121200,291075800,70700,70700,70700,70700,101
|
|
20230807,121100,283935100,70700,70700,70700,70700,2
|
|
20230807,121000,283793700,70700,70700,70700,70700,1
|
|
20230807,120900,283723000,70700,70700,70700,70700,30
|
|
20230807,120800,281602000,70800,70800,70800,70800,0
|
|
20230807,120700,281602000,70800,70800,70800,70800,1
|
|
20230807,120600,281531200,70800,70800,70800,70800,0
|
|
20230807,120500,281531200,70800,70800,70800,70800,0
|
|
20230807,120400,281531200,70800,70800,70800,70800,2
|
|
20230807,120300,281389600,70800,70800,70800,70800,0
|
|
20230807,120200,281389600,70800,70800,70800,70800,0
|
|
20230807,120100,281389600,70800,70800,70800,70800,2
|
|
20230807,120000,281248000,70800,70800,70800,70800,0
|
|
20230807,115900,281248000,70800,70800,70800,70800,0
|
|
20230807,115800,281248000,70800,70800,70800,70800,5
|
|
20230807,115700,280894000,70700,70700,70700,70700,2
|
|
20230807,115600,280752600,70700,70700,70700,70700,6
|
|
20230807,115500,280328400,70700,70700,70700,70700,1
|
|
20230807,115400,280257700,70800,70800,70800,70800,0
|
|
20230807,115300,280257700,70800,70800,70800,70800,0
|
|
20230807,115200,280257700,70800,70800,70800,70800,2
|
|
20230807,115100,280116100,70800,70800,70800,70800,0
|
|
20230807,115000,280116100,70800,70800,70800,70800,0
|
|
20230807,114900,280116100,70800,70800,70800,70800,2
|
|
20230807,114800,279974500,70800,70800,70800,70800,0
|
|
20230807,114700,279974500,70800,70800,70800,70800,0
|
|
20230807,114600,279974500,70800,70800,70800,70800,1
|
|
20230807,114500,279903700,70800,70800,70800,70800,1
|
|
20230807,114400,279832900,70800,70800,70800,70800,0
|
|
20230807,114300,279832900,70800,70800,70800,70800,63
|
|
20230807,114200,275372500,70800,70800,70800,70800,0
|
|
20230807,114100,275372500,70800,70800,70800,70800,1
|
|
20230807,114000,275301700,70700,70700,70700,70700,2
|
|
20230807,113900,275160300,70700,70700,70700,70700,0
|
|
20230807,113800,275160300,70700,70700,70700,70700,0
|
|
20230807,113700,275160300,70700,70700,70700,70700,1
|
|
20230807,113600,275089600,70700,70700,70700,70700,1
|
|
20230807,113500,275018900,70700,70700,70700,70700,1
|
|
20230807,113400,274948200,70700,70700,70700,70700,3
|
|
20230807,113300,274736100,70700,70700,70700,70700,23
|
|
20230807,113200,273110000,70700,70700,70700,70700,0
|
|
20230807,113100,273110000,70700,70700,70700,70700,1
|
|
20230807,113000,273039300,70700,70700,70700,70700,1
|
|
20230807,112900,272968600,70700,70700,70700,70700,0
|
|
20230807,112800,272968600,70700,70700,70700,70700,1
|
|
20230807,112700,272897900,70700,70700,70700,70700,0
|
|
20230807,112600,272897900,70700,70700,70700,70700,1
|
|
20230807,112500,272827200,70700,70800,70800,70700,53
|
|
20230807,112400,269080000,70800,70800,70800,70800,154
|
|
20230807,112300,258176800,70900,70900,70900,70900,4
|
|
20230807,112200,257893200,70900,70900,70900,70900,0
|
|
20230807,112100,257893200,70900,70900,70900,70900,0
|
|
20230807,112000,257893200,70900,70900,70900,70900,0
|
|
20230807,111900,257893200,70900,70900,70900,70900,1
|
|
20230807,111800,257822300,70900,70900,70900,70900,0
|
|
20230807,111700,257822300,70900,70900,70900,70900,0
|
|
20230807,111600,257822300,70900,70900,70900,70900,2
|
|
20230807,111500,257680500,70900,70900,70900,70900,0
|
|
20230807,111400,257680500,70900,71000,71000,70900,10
|
|
20230807,111300,256970600,71000,70600,71000,70600,12
|
|
20230807,111200,256119800,70600,70700,70700,70600,5
|
|
20230807,111100,255766500,70700,70700,70700,70700,0
|
|
20230807,111000,255766500,70700,70700,70700,70700,2
|
|
20230807,110900,255625100,70700,70800,70800,70700,1052
|
|
20230807,110800,181197500,70800,71000,71000,70800,102
|
|
20230807,110700,173975500,70900,70900,70900,70900,3
|
|
20230807,110600,173762800,70900,70900,70900,70900,2
|
|
20230807,110500,173621000,70900,70900,70900,70900,0
|
|
20230807,110400,173621000,70900,71000,71000,70900,14
|
|
20230807,110300,172627100,71000,71000,71000,71000,12
|
|
20230807,110200,171775100,71000,71000,71000,71000,12
|
|
20230807,110100,170923100,71100,71000,71100,71000,2
|
|
20230807,110000,170781000,71100,71100,71100,71100,0
|
|
20230807,105900,170781000,71100,71100,71100,71100,3
|
|
20230807,105800,170567700,71200,71200,71200,71200,0
|
|
20230807,105700,170567700,71200,71200,71200,71200,0
|
|
20230807,105600,170567700,71200,71200,71200,71200,0
|
|
20230807,105500,170567700,71200,71200,71200,71200,0
|
|
20230807,105400,170567700,71200,71200,71200,71200,26
|
|
20230807,105300,168716500,71000,70800,71000,70800,54
|
|
20230807,105200,164882800,70900,71100,71100,70900,21
|
|
20230807,105100,163391800,71100,71100,71100,71100,0
|
|
20230807,105000,163391800,71100,71100,71100,71100,16
|
|
20230807,104900,162254200,71100,70800,71100,70800,355
|
|
20230807,104800,137078200,70700,70700,70700,70700,0
|
|
20230807,104700,137078200,70700,70700,70700,70700,3
|
|
20230807,104600,136866100,70700,70700,70700,70700,0
|
|
20230807,104500,136866100,70700,70700,70700,70700,10
|
|
20230807,104400,136159100,70700,70700,70700,70700,6
|
|
20230807,104300,135734900,70700,70700,70700,70700,0
|
|
20230807,104200,135734900,70700,70700,70700,70700,18
|
|
20230807,104100,134462300,70800,70800,70800,70800,0
|
|
20230807,104000,134462300,70800,70800,70800,70800,0
|
|
20230807,103900,134462300,70800,70800,70800,70800,32
|
|
20230807,103800,132196700,70800,70900,70900,70800,13
|
|
20230807,103700,131275200,70900,70900,70900,70900,60
|
|
20230807,103600,127021200,70700,70700,70800,70700,80
|
|
20230807,103500,121359500,70600,70400,70600,70400,43
|
|
20230807,103400,118328400,70400,70400,70400,70400,0
|
|
20230807,103300,118328400,70400,70400,70400,70400,55
|
|
20230807,103200,114456400,70400,70100,70500,70100,544
|
|
20230807,103100,76282200,70000,70000,70000,70000,0
|
|
20230807,103000,76282200,70000,70000,70000,70000,0
|
|
20230807,102900,76282200,70000,70000,70000,70000,2
|
|
20230807,102800,76142200,70100,70100,70100,70100,0
|
|
20230807,102700,76142200,70100,70100,70100,70100,0
|
|
20230807,102600,76142200,70100,70100,70100,70100,0
|
|
20230807,102500,76142200,70100,70100,70100,70100,0
|
|
20230807,102400,76142200,70100,70100,70100,70100,0
|
|
20230807,102300,76142200,70100,70000,70100,70000,116
|
|
20230807,102200,68022100,70000,70000,70000,70000,10
|
|
20230807,102100,67322100,69900,69900,69900,69900,1
|
|
20230807,102000,67252200,70000,70000,70000,70000,13
|
|
20230807,101900,66342200,70000,70000,70000,70000,0
|
|
20230807,101800,66342200,70000,70000,70000,70000,0
|
|
20230807,101700,66342200,70000,70000,70000,70000,0
|
|
20230807,101600,66342200,70000,69900,70000,69900,3
|
|
20230807,101500,66132400,69900,69900,69900,69900,0
|
|
20230807,101400,66132400,69900,69900,69900,69900,0
|
|
20230807,101300,66132400,69900,69900,69900,69900,1
|
|
20230807,101200,66062500,70000,70000,70000,70000,80
|
|
20230807,101100,60462500,70000,70000,70000,69900,52
|
|
20230807,101000,56822600,70000,70000,70000,70000,0
|
|
20230807,100900,56822600,70000,70000,70000,70000,0
|
|
20230807,100800,56822600,70000,70000,70000,70000,0
|
|
20230807,100700,56822600,70000,70000,70000,70000,0
|
|
20230807,100600,56822600,70000,70000,70000,70000,17
|
|
20230807,100500,55632600,70000,70000,70000,70000,0
|
|
20230807,100400,55632600,70000,69800,70000,69800,34
|
|
20230807,100300,53252800,69700,69600,69700,69600,69
|
|
20230807,100200,48449900,69500,69500,69500,69500,101
|
|
20230807,100100,41430400,69500,69500,69500,69500,0
|
|
20230807,100000,41430400,69500,69500,69500,69500,2
|
|
20230807,095900,41291400,69400,69400,69400,69400,2
|
|
20230807,095800,41152600,69500,69500,69500,69500,0
|
|
20230807,095700,41152600,69500,69500,69500,69500,0
|
|
20230807,095600,41152600,69500,69500,69500,69500,0
|
|
20230807,095500,41152600,69500,69500,69500,69500,0
|
|
20230807,095400,41152600,69500,69500,69500,69500,0
|
|
20230807,095300,41152600,69500,69500,69500,69500,0
|
|
20230807,095200,41152600,69500,69500,69500,69500,0
|
|
20230807,095100,41152600,69500,69500,69500,69500,0
|
|
20230807,095000,41152600,69500,69500,69500,69500,0
|
|
20230807,094900,41152600,69500,69500,69500,69500,0
|
|
20230807,094800,41152600,69500,69500,69500,69500,3
|
|
20230807,094700,40944100,69500,69500,69500,69500,0
|
|
20230807,094600,40944100,69500,69500,69500,69500,0
|
|
20230807,094500,40944100,69500,69500,69500,69500,0
|
|
20230807,094400,40944100,69500,69500,69500,69500,0
|
|
20230807,094300,40944100,69500,69300,69500,69300,4
|
|
20230807,094200,40666500,69200,69200,69200,69200,2
|
|
20230807,094100,40528100,69300,69300,69300,69300,0
|
|
20230807,094000,40528100,69300,69300,69300,69300,0
|
|
20230807,093900,40528100,69300,69300,69300,69300,0
|
|
20230807,093800,40528100,69300,69300,69300,69300,0
|
|
20230807,093700,40528100,69300,69300,69300,69300,0
|
|
20230807,093600,40528100,69300,69300,69300,69300,5
|
|
20230807,093500,40181600,69100,69100,69100,69100,0
|
|
20230807,093400,40181600,69100,69100,69300,69100,7
|
|
20230807,093300,39697600,69200,69200,69200,69200,26
|
|
20230807,093200,37898400,69200,69200,69200,69200,0
|
|
20230807,093100,37898400,69200,69200,69200,69200,0
|
|
20230807,093000,37898400,69200,69200,69200,69200,45
|
|
20230807,092900,34784400,69300,69300,69300,69300,1
|
|
20230807,092800,34715100,69300,69300,69300,69300,0
|
|
20230807,092700,34715100,69300,69300,69300,69300,10
|
|
20230807,092600,34022100,69400,69400,69400,69400,0
|
|
20230807,092500,34022100,69400,69400,69400,69400,0
|
|
20230807,092400,34022100,69400,69400,69400,69400,13
|
|
20230807,092300,33119900,69400,69400,69400,69400,0
|
|
20230807,092200,33119900,69400,69400,69400,69400,5
|
|
20230807,092100,32772900,69400,69400,69400,69400,6
|
|
20230807,092000,32356500,69500,69500,69500,69500,0
|
|
20230807,091900,32356500,69500,69500,69500,69500,0
|
|
20230807,091800,32356500,69500,69500,69500,69500,0
|
|
20230807,091700,32356500,69500,69500,69500,69500,0
|
|
20230807,091600,32356500,69500,69500,69500,69500,0
|
|
20230807,091500,32356500,69500,69500,69500,69500,1
|
|
20230807,091400,32287000,69600,69300,69600,69300,33
|
|
20230807,091300,29997100,69400,69500,69500,69400,129
|
|
20230807,091200,21044100,69700,69700,69700,69700,68
|
|
20230807,091100,16304500,70000,70000,70000,70000,0
|
|
20230807,091000,16304500,70000,70000,70000,70000,22
|
|
20230807,090900,14764500,69700,69700,69700,69700,0
|
|
20230807,090800,14764500,69700,69700,69700,69700,0
|
|
20230807,090700,14764500,69700,69700,69700,69700,1
|
|
20230807,090600,14694800,69800,69800,69800,69800,0
|
|
20230807,090500,14694800,69800,69800,69800,69800,10
|
|
20230807,090400,13996800,69400,69800,69800,69400,178
|
|
20230807,090300,1610000,70000,70000,70000,70000,1
|
|
20230807,090200,1540000,70000,70000,70000,70000,0
|
|
20230807,090100,1540000,70000,70000,70000,70000,0
|
|
20230807,090000,1540000,70000,70000,70000,70000,22
|