651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194800,284640550,30750,30750,30750,30750,73
|
|
20230804,194700,284640550,30750,30750,30750,30750,0
|
|
20230804,194600,284640550,30750,30750,30750,30750,0
|
|
20230804,194500,284640550,30750,30750,30750,30750,0
|
|
20230804,194400,284640550,30750,30750,30750,30750,0
|
|
20230804,194300,284640550,30750,30750,30750,30750,0
|
|
20230804,194200,284640550,30750,30750,30750,30750,0
|
|
20230804,194100,284640550,30750,30750,30750,30750,0
|
|
20230804,194000,284640550,30750,30750,30750,30750,0
|
|
20230804,193900,284640550,30750,30750,30750,30750,0
|
|
20230804,193800,284640550,30750,30750,30750,30750,0
|
|
20230804,193700,284640550,30750,30750,30750,30750,0
|
|
20230804,193600,284640550,30750,30750,30750,30750,0
|
|
20230804,193500,284640550,30750,30750,30750,30750,0
|
|
20230804,193400,284640550,30750,30750,30750,30750,0
|
|
20230804,193300,284640550,30750,30750,30750,30750,0
|
|
20230804,193200,284640550,30750,30750,30750,30750,0
|
|
20230804,193100,284640550,30750,30750,30750,30750,0
|
|
20230804,193000,284640550,30750,30750,30750,30750,0
|
|
20230804,192900,284640550,30750,30750,30750,30750,0
|
|
20230804,192800,284640550,30750,30750,30750,30750,0
|
|
20230804,192700,284640550,30750,30750,30750,30750,0
|
|
20230804,192600,284640550,30750,30750,30750,30750,0
|
|
20230804,192500,284640550,30750,30750,30750,30750,0
|
|
20230804,192400,284640550,30750,30750,30750,30750,0
|
|
20230804,192300,284640550,30750,30750,30750,30750,0
|
|
20230804,192200,284640550,30750,30750,30750,30750,0
|
|
20230804,192100,284640550,30750,30750,30750,30750,0
|
|
20230804,192000,284640550,30750,30750,30750,30750,0
|
|
20230804,191900,284640550,30750,30750,30750,30750,0
|
|
20230804,191800,284640550,30750,30750,30750,30750,73
|
|
20230804,191700,284640550,30750,30750,30750,30750,0
|
|
20230804,191600,284640550,30750,30750,30750,30750,0
|
|
20230804,191500,284640550,30750,30750,30750,30750,0
|
|
20230804,191400,284640550,30750,30750,30750,30750,0
|
|
20230804,191300,284640550,30750,30750,30750,30750,0
|
|
20230804,191200,284640550,30750,30750,30750,30750,0
|
|
20230804,191100,284640550,30750,30750,30750,30750,0
|
|
20230804,191000,284640550,30750,30750,30750,30750,0
|
|
20230804,190900,284640550,30750,30750,30750,30750,0
|
|
20230804,190800,284640550,30750,30750,30750,30750,0
|
|
20230804,190700,284640550,30750,30750,30750,30750,0
|
|
20230804,190600,284640550,30750,30750,30750,30750,0
|
|
20230804,190500,284640550,30750,30750,30750,30750,0
|
|
20230804,190400,284640550,30750,30750,30750,30750,0
|
|
20230804,190300,284640550,30750,30750,30750,30750,0
|
|
20230804,190200,284640550,30750,30750,30750,30750,0
|
|
20230804,190100,284640550,30750,30750,30750,30750,0
|
|
20230804,190000,284640550,30750,30750,30750,30750,0
|
|
20230804,185900,284640550,30750,30750,30750,30750,0
|
|
20230804,185800,284640550,30750,30750,30750,30750,0
|
|
20230804,185700,284640550,30750,30750,30750,30750,0
|
|
20230804,185600,284640550,30750,30750,30750,30750,0
|
|
20230804,185500,284640550,30750,30750,30750,30750,0
|
|
20230804,185400,284640550,30750,30750,30750,30750,0
|
|
20230804,185300,284640550,30750,30750,30750,30750,0
|
|
20230804,185200,284640550,30750,30750,30750,30750,0
|
|
20230804,185100,284640550,30750,30750,30750,30750,0
|
|
20230804,185000,284640550,30750,30750,30750,30750,0
|
|
20230804,184900,284640550,30750,30750,30750,30750,0
|
|
20230804,184800,284640550,30750,30750,30750,30750,73
|
|
20230804,184700,284640550,30750,30750,30750,30750,0
|
|
20230804,184600,284640550,30750,30750,30750,30750,0
|
|
20230804,184500,284640550,30750,30750,30750,30750,0
|
|
20230804,184400,284640550,30750,30750,30750,30750,0
|
|
20230804,184300,284640550,30750,30750,30750,30750,0
|
|
20230804,184200,284640550,30750,30750,30750,30750,0
|
|
20230804,184100,284640550,30750,30750,30750,30750,0
|
|
20230804,184000,284640550,30750,30750,30750,30750,0
|
|
20230804,183900,284640550,30750,30750,30750,30750,0
|
|
20230804,183800,284640550,30750,30750,30750,30750,0
|
|
20230804,183700,284640550,30750,30750,30750,30750,0
|
|
20230804,183600,284640550,30750,30750,30750,30750,0
|
|
20230804,183500,284640550,30750,30750,30750,30750,0
|
|
20230804,183400,284640550,30750,30750,30750,30750,0
|
|
20230804,183300,284640550,30750,30750,30750,30750,0
|
|
20230804,183200,284640550,30750,30750,30750,30750,0
|
|
20230804,183100,284640550,30750,30750,30750,30750,0
|
|
20230804,183000,284640550,30750,30750,30750,30750,0
|
|
20230804,182900,284640550,30750,30750,30750,30750,0
|
|
20230804,182800,284640550,30750,30750,30750,30750,0
|
|
20230804,182700,284640550,30750,30750,30750,30750,0
|
|
20230804,182600,284640550,30750,30750,30750,30750,0
|
|
20230804,182500,284640550,30750,30750,30750,30750,0
|
|
20230804,182400,284640550,30750,30750,30750,30750,0
|
|
20230804,182300,284640550,30750,30750,30750,30750,0
|
|
20230804,182200,284640550,30750,30750,30750,30750,0
|
|
20230804,182100,284640550,30750,30750,30750,30750,0
|
|
20230804,182000,284640550,30750,30750,30750,30750,0
|
|
20230804,181900,284640550,30750,30750,30750,30750,0
|
|
20230804,181800,284640550,30750,30750,30750,30750,73
|
|
20230804,181700,284640550,30750,30750,30750,30750,0
|
|
20230804,181600,284640550,30750,30750,30750,30750,0
|
|
20230804,181500,284640550,30750,30750,30750,30750,0
|
|
20230804,181400,284640550,30750,30750,30750,30750,0
|
|
20230804,181300,284640550,30750,30750,30750,30750,0
|
|
20230804,181200,284640550,30750,30750,30750,30750,0
|
|
20230804,181100,284640550,30750,30750,30750,30750,0
|
|
20230804,181000,284640550,30750,30750,30750,30750,0
|
|
20230804,180900,284640550,30750,30750,30750,30750,0
|
|
20230804,180800,284640550,30750,30750,30750,30750,0
|
|
20230804,180700,284640550,30750,30750,30750,30750,0
|
|
20230804,180600,284640550,30750,30750,30750,30750,0
|
|
20230804,180500,284640550,30750,30750,30750,30750,0
|
|
20230804,180400,284640550,30750,30750,30750,30750,0
|
|
20230804,180300,284640550,30750,30750,30750,30750,0
|
|
20230804,180200,284640550,30750,30750,30750,30750,0
|
|
20230804,180100,284640550,30750,30750,30750,30750,0
|
|
20230804,180000,284640550,30750,30750,30750,30750,0
|
|
20230804,175900,284640550,30750,30750,30750,30750,0
|
|
20230804,175800,284640550,30750,30750,30750,30750,0
|
|
20230804,175700,284640550,30750,30750,30750,30750,0
|
|
20230804,175600,284640550,30750,30750,30750,30750,0
|
|
20230804,175500,284640550,30750,30750,30750,30750,0
|
|
20230804,175400,284640550,30750,30750,30750,30750,0
|
|
20230804,175300,284640550,30750,30750,30750,30750,0
|
|
20230804,175200,284640550,30750,30750,30750,30750,0
|
|
20230804,175100,284640550,30750,30750,30750,30750,0
|
|
20230804,175000,284640550,30750,30750,30750,30750,0
|
|
20230804,174900,284640550,30750,30750,30750,30750,0
|
|
20230804,174800,284640550,30750,30750,30750,30750,73
|
|
20230804,174700,284640550,30750,30750,30750,30750,0
|
|
20230804,174600,284640550,30750,30750,30750,30750,0
|
|
20230804,174500,284640550,30750,30750,30750,30750,0
|
|
20230804,174400,284640550,30750,30750,30750,30750,0
|
|
20230804,174300,284640550,30750,30750,30750,30750,0
|
|
20230804,174200,284640550,30750,30750,30750,30750,0
|
|
20230804,174100,284640550,30750,30750,30750,30750,0
|
|
20230804,174000,284640550,30750,30750,30750,30750,0
|
|
20230804,173900,284640550,30750,30750,30750,30750,0
|
|
20230804,173800,284640550,30750,30750,30750,30750,0
|
|
20230804,173700,284640550,30750,30750,30750,30750,0
|
|
20230804,173600,284640550,30750,30750,30750,30750,0
|
|
20230804,173500,284640550,30750,30750,30750,30750,0
|
|
20230804,173400,284640550,30750,30750,30750,30750,0
|
|
20230804,173300,284640550,30750,30750,30750,30750,0
|
|
20230804,173200,284640550,30750,30750,30750,30750,0
|
|
20230804,173100,284640550,30750,30750,30750,30750,0
|
|
20230804,173000,284640550,30750,30750,30750,30750,0
|
|
20230804,172900,284640550,30750,30750,30750,30750,0
|
|
20230804,172800,284640550,30750,30750,30750,30750,0
|
|
20230804,172700,284640550,30750,30750,30750,30750,0
|
|
20230804,172600,284640550,30750,30750,30750,30750,0
|
|
20230804,172500,284640550,30750,30750,30750,30750,0
|
|
20230804,172400,284640550,30750,30750,30750,30750,0
|
|
20230804,172300,284640550,30750,30750,30750,30750,0
|
|
20230804,172200,284640550,30750,30750,30750,30750,0
|
|
20230804,172100,284640550,30750,30750,30750,30750,0
|
|
20230804,172000,284640550,30750,30750,30750,30750,0
|
|
20230804,171900,284640550,30750,30750,30750,30750,0
|
|
20230804,171800,284640550,30750,30750,30750,30750,73
|
|
20230804,171700,284640550,30750,30750,30750,30750,0
|
|
20230804,171600,284640550,30750,30750,30750,30750,0
|
|
20230804,171500,284640550,30750,30750,30750,30750,0
|
|
20230804,171400,284640550,30750,30750,30750,30750,0
|
|
20230804,171300,284640550,30750,30750,30750,30750,0
|
|
20230804,171200,284640550,30750,30750,30750,30750,0
|
|
20230804,171100,284640550,30750,30750,30750,30750,0
|
|
20230804,171000,284640550,30750,30750,30750,30750,0
|
|
20230804,170900,284640550,30750,30750,30750,30750,0
|
|
20230804,170800,284640550,30750,30750,30750,30750,0
|
|
20230804,170700,284640550,30750,30750,30750,30750,0
|
|
20230804,170600,284640550,30750,30750,30750,30750,0
|
|
20230804,170500,284640550,30750,30750,30750,30750,0
|
|
20230804,170400,284640550,30750,30750,30750,30750,0
|
|
20230804,170300,284640550,30750,30750,30750,30750,0
|
|
20230804,170200,284640550,30750,30750,30750,30750,0
|
|
20230804,170100,284640550,30750,30750,30750,30750,0
|
|
20230804,170000,284640550,30750,30750,30750,30750,0
|
|
20230804,165900,284640550,30750,30750,30750,30750,0
|
|
20230804,165800,284640550,30750,30750,30750,30750,0
|
|
20230804,165700,284640550,30750,30750,30750,30750,0
|
|
20230804,165600,284640550,30750,30750,30750,30750,0
|
|
20230804,165500,284640550,30750,30750,30750,30750,0
|
|
20230804,165400,284640550,30750,30750,30750,30750,0
|
|
20230804,165300,284640550,30750,30750,30750,30750,0
|
|
20230804,165200,284640550,30750,30750,30750,30750,0
|
|
20230804,165100,284640550,30750,30750,30750,30750,0
|
|
20230804,165000,284640550,30750,30750,30750,30750,0
|
|
20230804,164900,284640550,30750,30750,30750,30750,0
|
|
20230804,164800,284640550,30750,30750,30750,30750,73
|
|
20230804,164700,284640550,30750,30750,30750,30750,0
|
|
20230804,164600,284640550,30750,30750,30750,30750,0
|
|
20230804,164500,284640550,30750,30750,30750,30750,0
|
|
20230804,164400,284640550,30750,30750,30750,30750,0
|
|
20230804,164300,284640550,30750,30750,30750,30750,0
|
|
20230804,164200,284640550,30750,30750,30750,30750,0
|
|
20230804,164100,284640550,30750,30750,30750,30750,0
|
|
20230804,164000,284640550,30750,30750,30750,30750,0
|
|
20230804,163900,284640550,30750,30750,30750,30750,0
|
|
20230804,163800,284640550,30750,30750,30750,30750,0
|
|
20230804,163700,284640550,30750,30750,30750,30750,0
|
|
20230804,163600,284640550,30750,30750,30750,30750,0
|
|
20230804,163500,284640550,30750,30750,30750,30750,0
|
|
20230804,163400,284640550,30750,30750,30750,30750,0
|
|
20230804,163300,284640550,30750,30750,30750,30750,0
|
|
20230804,163200,284640550,30750,30750,30750,30750,0
|
|
20230804,163100,284640550,30750,30750,30750,30750,0
|
|
20230804,163000,284640550,30750,30750,30750,30750,0
|
|
20230804,162900,284640550,30750,30750,30750,30750,0
|
|
20230804,162800,284640550,30750,30750,30750,30750,0
|
|
20230804,162700,284640550,30750,30750,30750,30750,0
|
|
20230804,162600,284640550,30750,30750,30750,30750,0
|
|
20230804,162500,284640550,30750,30750,30750,30750,0
|
|
20230804,162400,284640550,30750,30750,30750,30750,0
|
|
20230804,162300,284640550,30750,30750,30750,30750,0
|
|
20230804,162200,284640550,30750,30750,30750,30750,0
|
|
20230804,162100,284640550,30750,30750,30750,30750,0
|
|
20230804,162000,284640550,30750,30750,30750,30750,0
|
|
20230804,161900,284640550,30750,30750,30750,30750,0
|
|
20230804,161800,284640550,30750,30750,30750,30750,73
|
|
20230804,161700,284640550,30750,30750,30750,30750,0
|
|
20230804,161600,284640550,30750,30750,30750,30750,0
|
|
20230804,161500,284640550,30750,30750,30750,30750,0
|
|
20230804,161400,284640550,30750,30750,30750,30750,0
|
|
20230804,161300,284640550,30750,30750,30750,30750,0
|
|
20230804,161200,284640550,30750,30750,30750,30750,0
|
|
20230804,161100,284640550,30750,30750,30750,30750,0
|
|
20230804,161000,284640550,30750,30750,30750,30750,0
|
|
20230804,160900,284640550,30750,30750,30750,30750,0
|
|
20230804,160800,284640550,30750,30750,30750,30750,0
|
|
20230804,160700,284640550,30750,30750,30750,30750,0
|
|
20230804,160600,284640550,30750,30750,30750,30750,0
|
|
20230804,160500,284640550,30750,30750,30750,30750,0
|
|
20230804,160400,284640550,30750,30750,30750,30750,0
|
|
20230804,160300,284640550,30750,30750,30750,30750,0
|
|
20230804,160200,284640550,30750,30750,30750,30750,0
|
|
20230804,160100,284640550,30750,30750,30750,30750,0
|
|
20230804,160000,284640550,30750,30750,30750,30750,0
|
|
20230804,155900,284640550,30750,30750,30750,30750,0
|
|
20230804,155800,284640550,30750,30750,30750,30750,0
|
|
20230804,155700,284640550,30750,30750,30750,30750,0
|
|
20230804,155600,284640550,30750,30750,30750,30750,0
|
|
20230804,155500,284640550,30750,30750,30750,30750,0
|
|
20230804,155400,284640550,30750,30750,30750,30750,0
|
|
20230804,155300,284640550,30750,30750,30750,30750,0
|
|
20230804,155200,284640550,30750,30750,30750,30750,0
|
|
20230804,155100,284640550,30750,30750,30750,30750,0
|
|
20230804,155000,284640550,30750,30750,30750,30750,0
|
|
20230804,154900,284640550,30750,30750,30750,30750,0
|
|
20230804,154800,284640550,30750,30750,30750,30750,73
|
|
20230804,154700,284640550,30750,30750,30750,30750,0
|
|
20230804,154600,284640550,30750,30750,30750,30750,0
|
|
20230804,154500,284640550,30750,30750,30750,30750,0
|
|
20230804,154400,284640550,30750,30750,30750,30750,0
|
|
20230804,154300,284640550,30750,30750,30750,30750,0
|
|
20230804,154200,284640550,30750,30750,30750,30750,0
|
|
20230804,154100,284640550,30750,30750,30750,30750,0
|
|
20230804,154000,284640550,30750,30750,30750,30750,0
|
|
20230804,153900,284640550,30750,30750,30750,30750,0
|
|
20230804,153800,284640550,30750,30750,30750,30750,0
|
|
20230804,153700,284640550,30750,30750,30750,30750,0
|
|
20230804,153600,284640550,30750,30750,30750,30750,0
|
|
20230804,153500,284640550,30750,30750,30750,30750,0
|
|
20230804,153400,284640550,30750,30750,30750,30750,0
|
|
20230804,153300,284640550,30750,30750,30750,30750,0
|
|
20230804,153200,284640550,30750,30750,30750,30750,0
|
|
20230804,153100,284640550,30750,30750,30750,30750,0
|
|
20230804,153000,284640550,30750,30750,30750,30750,73
|
|
20230804,152900,282395800,30750,30750,30750,30750,0
|
|
20230804,152800,282395800,30750,30750,30750,30750,0
|
|
20230804,152700,282395800,30750,30750,30750,30750,0
|
|
20230804,152600,282395800,30750,30750,30750,30750,0
|
|
20230804,152500,282395800,30750,30750,30750,30750,0
|
|
20230804,152400,282395800,30750,30750,30750,30750,0
|
|
20230804,152300,282395800,30750,30750,30750,30750,0
|
|
20230804,152200,282395800,30750,30750,30750,30750,0
|
|
20230804,152100,282395800,30750,30750,30750,30750,0
|
|
20230804,152000,282395800,30750,30750,30750,30750,0
|
|
20230804,151900,282395800,30750,30650,30750,30650,4
|
|
20230804,151800,282273100,30650,30650,30650,30650,7
|
|
20230804,151700,282058550,30700,30650,30700,30650,10
|
|
20230804,151600,281751600,30650,30650,30650,30650,3
|
|
20230804,151500,281659650,30700,30700,30700,30700,0
|
|
20230804,151400,281659650,30700,30700,30700,30700,2
|
|
20230804,151300,281598250,30700,30700,30700,30700,32
|
|
20230804,151200,280615850,30700,30700,30700,30700,0
|
|
20230804,151100,280615850,30700,30700,30700,30700,0
|
|
20230804,151000,280615850,30700,30700,30700,30700,1
|
|
20230804,150900,280585150,30650,30650,30650,30650,0
|
|
20230804,150800,280585150,30650,30650,30650,30650,29
|
|
20230804,150700,279696300,30650,30650,30650,30650,6
|
|
20230804,150600,279512400,30650,30650,30650,30650,87
|
|
20230804,150500,276845850,30650,30650,30650,30650,0
|
|
20230804,150400,276845850,30650,30650,30650,30650,0
|
|
20230804,150300,276845850,30650,30650,30650,30650,21
|
|
20230804,150200,276202200,30650,30650,30650,30650,0
|
|
20230804,150100,276202200,30650,30650,30650,30650,0
|
|
20230804,150000,276202200,30650,30800,30800,30650,33
|
|
20230804,145900,275190600,30650,30650,30650,30650,0
|
|
20230804,145800,275190600,30650,30650,30650,30650,26
|
|
20230804,145700,274393700,30650,30650,30650,30650,1
|
|
20230804,145600,274363050,30650,30650,30650,30650,0
|
|
20230804,145500,274363050,30650,30650,30650,30650,30
|
|
20230804,145400,273443550,30650,30650,30650,30650,0
|
|
20230804,145300,273443550,30650,30650,30650,30650,0
|
|
20230804,145200,273443550,30650,30650,30650,30650,28
|
|
20230804,145100,272585350,30650,30650,30650,30650,0
|
|
20230804,145000,272585350,30650,30600,30650,30600,60
|
|
20230804,144900,270747900,30650,30650,30650,30650,1
|
|
20230804,144800,270717250,30600,30600,30600,30600,1
|
|
20230804,144700,270686650,30600,30600,30600,30600,28
|
|
20230804,144600,269829850,30600,30600,30600,30600,0
|
|
20230804,144500,269829850,30600,30600,30600,30600,0
|
|
20230804,144400,269829850,30600,30600,30600,30600,30
|
|
20230804,144300,268911850,30600,30600,30600,30600,0
|
|
20230804,144200,268911850,30600,30600,30600,30600,28
|
|
20230804,144100,268055050,30650,30650,30650,30650,15
|
|
20230804,144000,267595300,30650,30650,30650,30650,0
|
|
20230804,143900,267595300,30650,30650,30650,30650,7
|
|
20230804,143800,267380750,30600,30600,30600,30600,30
|
|
20230804,143700,266462750,30600,30600,30600,30600,79
|
|
20230804,143600,264045350,30600,30600,30600,30600,22
|
|
20230804,143500,263372150,30600,30600,30600,30600,1
|
|
20230804,143400,263341550,30600,30600,30600,30600,30
|
|
20230804,143300,262423550,30600,30600,30600,30600,0
|
|
20230804,143200,262423550,30600,30600,30600,30600,0
|
|
20230804,143100,262423550,30600,30600,30600,30600,28
|
|
20230804,143000,261566750,30600,30600,30600,30600,0
|
|
20230804,142900,261566750,30600,30600,30600,30600,0
|
|
20230804,142800,261566750,30600,30600,30600,30600,32
|
|
20230804,142700,260587550,30700,30650,30700,30650,5
|
|
20230804,142600,260434250,30600,30600,30600,30600,26
|
|
20230804,142500,259638650,30600,30600,30600,30600,1
|
|
20230804,142400,259608050,30650,30650,30650,30650,1
|
|
20230804,142300,259577400,30650,30650,30650,30650,32
|
|
20230804,142200,258596600,30650,30650,30650,30650,0
|
|
20230804,142100,258596600,30650,30650,30650,30650,90
|
|
20230804,142000,255838100,30600,30600,30600,30600,21
|
|
20230804,141900,255195500,30600,30600,30600,30600,50
|
|
20230804,141800,253665500,30600,30600,30600,30600,32
|
|
20230804,141700,252686300,30600,30600,30600,30600,1
|
|
20230804,141600,252655700,30650,30600,30650,30600,2
|
|
20230804,141500,252594450,30650,30700,30700,30650,9
|
|
20230804,141400,252318350,30700,30700,30700,30700,0
|
|
20230804,141300,252318350,30700,30700,30700,30700,0
|
|
20230804,141200,252318350,30700,30700,30700,30650,41
|
|
20230804,141100,251061400,30700,30700,30700,30700,10
|
|
20230804,141000,250754400,30700,30700,30700,30700,1
|
|
20230804,140900,250723700,30650,30650,30650,30650,0
|
|
20230804,140800,250723700,30650,30650,30650,30650,0
|
|
20230804,140700,250723700,30650,30650,30650,30650,30
|
|
20230804,140600,249804200,30750,30750,30750,30750,3
|
|
20230804,140500,249711950,30650,30650,30650,30650,0
|
|
20230804,140400,249711950,30650,30650,30650,30650,28
|
|
20230804,140300,248853750,30700,30700,30700,30700,1
|
|
20230804,140200,248823050,30700,30700,30700,30700,37
|
|
20230804,140100,247687150,30750,30750,30750,30750,0
|
|
20230804,140000,247687150,30750,30750,30750,30750,30
|
|
20230804,135900,246764650,30700,30700,30700,30700,21
|
|
20230804,135800,246119950,30700,30700,30700,30700,0
|
|
20230804,135700,246119950,30700,30700,30700,30700,0
|
|
20230804,135600,246119950,30700,30700,30700,30700,31
|
|
20230804,135500,245168250,30700,30700,30700,30700,0
|
|
20230804,135400,245168250,30700,30700,30700,30700,1
|
|
20230804,135300,245137550,30700,30750,30750,30700,30
|
|
20230804,135200,244216500,30700,30700,30700,30700,16
|
|
20230804,135100,243725300,30600,30600,30600,30600,36
|
|
20230804,135000,242623700,30600,30600,30600,30600,0
|
|
20230804,134900,242623700,30600,30600,30600,30600,0
|
|
20230804,134800,242623700,30600,30600,30600,30600,22
|
|
20230804,134700,241950500,30600,30600,30600,30600,0
|
|
20230804,134600,241950500,30600,30600,30600,30600,0
|
|
20230804,134500,241950500,30600,30600,30600,30600,37
|
|
20230804,134400,240818300,30600,30600,30600,30600,1
|
|
20230804,134300,240787700,30600,30600,30600,30600,21
|
|
20230804,134200,240145100,30600,30600,30600,30600,0
|
|
20230804,134100,240145100,30600,30600,30600,30600,0
|
|
20230804,134000,240145100,30600,30650,30650,30600,44
|
|
20230804,133900,238797950,30650,30650,30650,30650,0
|
|
20230804,133800,238797950,30650,30650,30650,30650,11
|
|
20230804,133700,238460800,30650,30650,30650,30650,5
|
|
20230804,133600,238307550,30650,30650,30650,30650,25
|
|
20230804,133500,237541300,30600,30600,30600,30600,31
|
|
20230804,133400,236592700,30600,30600,30600,30600,0
|
|
20230804,133300,236592700,30600,30600,30600,30600,1
|
|
20230804,133200,236562100,30600,30600,30600,30600,28
|
|
20230804,133100,235705300,30600,30600,30600,30600,1
|
|
20230804,133000,235674700,30600,30600,30600,30600,0
|
|
20230804,132900,235674700,30600,30600,30600,30600,30
|
|
20230804,132800,234756700,30650,30650,30650,30650,0
|
|
20230804,132700,234756700,30650,30650,30650,30650,1
|
|
20230804,132600,234726050,30650,30650,30650,30650,23
|
|
20230804,132500,234021100,30650,30650,30650,30650,1
|
|
20230804,132400,233990450,30650,30650,30650,30650,10
|
|
20230804,132300,233683950,30600,30600,30600,30600,0
|
|
20230804,132200,233683950,30600,30600,30600,30600,1
|
|
20230804,132100,233653350,30600,30650,30650,30600,32
|
|
20230804,132000,232673750,30650,30650,30650,30650,5
|
|
20230804,131900,232520500,30600,30600,30600,30600,36
|
|
20230804,131800,231418900,30600,30600,30600,30600,0
|
|
20230804,131700,231418900,30600,30600,30600,30600,0
|
|
20230804,131600,231418900,30600,30650,30650,30600,11
|
|
20230804,131500,231081800,30650,30650,30650,30650,76
|
|
20230804,131400,228752400,30650,30650,30650,30650,0
|
|
20230804,131300,228752400,30650,30650,30650,30650,36
|
|
20230804,131200,227649000,30650,30650,30650,30650,1
|
|
20230804,131100,227618350,30700,30650,30700,30650,45
|
|
20230804,131000,226238300,30650,30650,30650,30650,120
|
|
20230804,130900,222560300,30650,30650,30650,30650,37
|
|
20230804,130800,221426250,30600,30600,30600,30600,31
|
|
20230804,130700,220477650,30650,30650,30650,30650,0
|
|
20230804,130600,220477650,30650,30650,30650,30650,5
|
|
20230804,130500,220324400,30650,30650,30650,30650,32
|
|
20230804,130400,219343600,30650,30650,30650,30650,0
|
|
20230804,130300,219343600,30650,30650,30650,30650,35
|
|
20230804,130200,218270850,30650,30650,30650,30650,1
|
|
20230804,130100,218240200,30650,30650,30650,30650,35
|
|
20230804,130000,217167450,30650,30600,30650,30600,70
|
|
20230804,125900,215023100,30650,30650,30650,30650,0
|
|
20230804,125800,215023100,30650,30650,30650,30650,11
|
|
20230804,125700,214685950,30600,30600,30600,30600,33
|
|
20230804,125600,213676150,30600,30650,30650,30600,98
|
|
20230804,125500,210677000,30600,30600,30600,30600,25
|
|
20230804,125400,209912000,30600,30600,30600,30600,0
|
|
20230804,125300,209912000,30600,30600,30600,30600,0
|
|
20230804,125200,209912000,30600,30600,30600,30600,32
|
|
20230804,125100,208932800,30600,30600,30600,30600,0
|
|
20230804,125000,208932800,30600,30600,30600,30600,1
|
|
20230804,124900,208902200,30600,30600,30600,30600,26
|
|
20230804,124800,208106600,30600,30600,30600,30600,0
|
|
20230804,124700,208106600,30600,30600,30600,30600,30
|
|
20230804,124600,207188600,30600,30600,30600,30600,30
|
|
20230804,124500,206270600,30600,30600,30600,30600,0
|
|
20230804,124400,206270600,30600,30600,30600,30600,207
|
|
20230804,124300,199936400,30600,30600,30600,30600,0
|
|
20230804,124200,199936400,30600,30600,30600,30600,0
|
|
20230804,124100,199936400,30600,30650,30650,30600,35
|
|
20230804,124000,198863700,30700,30700,30700,30700,3
|
|
20230804,123900,198771600,30700,30700,30700,30700,0
|
|
20230804,123800,198771600,30700,30700,30700,30700,1
|
|
20230804,123700,198740900,30650,30650,30650,30650,0
|
|
20230804,123600,198740900,30650,30650,30650,30650,29
|
|
20230804,123500,197852050,30700,30700,30700,30700,91
|
|
20230804,123400,195058350,30650,30650,30650,30650,20
|
|
20230804,123300,194445350,30650,30600,30650,30600,64
|
|
20230804,123200,192485700,30600,30600,30600,30600,1
|
|
20230804,123100,192455100,30650,30600,30650,30600,2
|
|
20230804,123000,192393850,30600,30600,30600,30600,37
|
|
20230804,122900,191261650,30600,30600,30600,30600,0
|
|
20230804,122800,191261650,30600,30600,30600,30600,21
|
|
20230804,122700,190619050,30600,30600,30600,30600,1
|
|
20230804,122600,190588450,30600,30600,30600,30600,1
|
|
20230804,122500,190557850,30600,30600,30600,30600,32
|
|
20230804,122400,189578650,30650,30600,30650,30600,10
|
|
20230804,122300,189272550,30600,30600,30600,30600,0
|
|
20230804,122200,189272550,30600,30600,30600,30600,27
|
|
20230804,122100,188446350,30600,30600,30600,30600,0
|
|
20230804,122000,188446350,30600,30600,30600,30600,34
|
|
20230804,121900,187405950,30650,30600,30650,30600,18
|
|
20230804,121800,186854300,30600,30600,30600,30600,0
|
|
20230804,121700,186854300,30600,30600,30600,30600,24
|
|
20230804,121600,186119900,30600,30600,30600,30600,0
|
|
20230804,121500,186119900,30600,30600,30600,30600,2
|
|
20230804,121400,186058700,30600,30600,30600,30600,29
|
|
20230804,121300,185171300,30650,30650,30650,30650,7
|
|
20230804,121200,184956750,30700,30650,30700,30650,104
|
|
20230804,121100,181766450,30650,30650,30650,30650,0
|
|
20230804,121000,181766450,30650,30650,30650,30650,10
|
|
20230804,120900,181459950,30600,30650,30650,30600,39
|
|
20230804,120800,180266500,30600,30600,30600,30600,0
|
|
20230804,120700,180266500,30600,30600,30600,30600,0
|
|
20230804,120600,180266500,30600,30650,30650,30600,22
|
|
20230804,120500,179593250,30600,30600,30600,30600,0
|
|
20230804,120400,179593250,30600,30600,30650,30600,135
|
|
20230804,120300,175457250,30600,30600,30600,30600,0
|
|
20230804,120200,175457250,30600,30600,30600,30600,0
|
|
20230804,120100,175457250,30600,30600,30600,30600,28
|
|
20230804,120000,174600450,30600,30600,30600,30600,0
|
|
20230804,115900,174600450,30600,30600,30600,30600,1
|
|
20230804,115800,174569850,30600,30600,30600,30600,37
|
|
20230804,115700,173437650,30600,30600,30600,30600,0
|
|
20230804,115600,173437650,30600,30600,30600,30600,21
|
|
20230804,115500,172795050,30650,30650,30650,30650,0
|
|
20230804,115400,172795050,30650,30650,30650,30650,1
|
|
20230804,115300,172764400,30600,30600,30600,30600,31
|
|
20230804,115200,171815800,30600,30600,30600,30600,0
|
|
20230804,115100,171815800,30600,30600,30600,30600,0
|
|
20230804,115000,171815800,30600,30600,30600,30600,37
|
|
20230804,114900,170683600,30600,30600,30600,30600,0
|
|
20230804,114800,170683600,30600,30600,30600,30600,36
|
|
20230804,114700,169582000,30600,30600,30600,30600,1
|
|
20230804,114600,169551400,30600,30600,30600,30600,0
|
|
20230804,114500,169551400,30600,30600,30600,30600,22
|
|
20230804,114400,168878200,30650,30650,30650,30650,5
|
|
20230804,114300,168724950,30600,30600,30600,30600,0
|
|
20230804,114200,168724950,30600,30700,30700,30600,33
|
|
20230804,114100,167715050,30650,30650,30650,30650,3
|
|
20230804,114000,167623100,30650,30600,30650,30600,104
|
|
20230804,113900,164436800,30600,30600,30600,30600,0
|
|
20230804,113800,164436800,30600,30600,30600,30600,0
|
|
20230804,113700,164436800,30600,30600,30600,30600,230
|
|
20230804,113600,157398800,30600,30600,30600,30600,129
|
|
20230804,113500,153451400,30600,30600,30600,30600,20
|
|
20230804,113400,152839400,30650,30650,30650,30650,558
|
|
20230804,113300,135736700,30650,30650,30650,30650,12
|
|
20230804,113200,135368900,30700,30700,30700,30700,1
|
|
20230804,113100,135338200,30650,30650,30650,30650,39
|
|
20230804,113000,134142850,30650,30650,30650,30650,50
|
|
20230804,112900,132610350,30650,30650,30650,30650,22
|
|
20230804,112800,131936050,30650,30650,30650,30650,0
|
|
20230804,112700,131936050,30650,30650,30650,30650,1
|
|
20230804,112600,131905400,30650,30650,30650,30650,34
|
|
20230804,112500,130863300,30650,30650,30650,30650,0
|
|
20230804,112400,130863300,30650,30650,30650,30650,35
|
|
20230804,112300,129790550,30650,30700,30700,30650,56
|
|
20230804,112200,128072550,30650,30650,30650,30650,0
|
|
20230804,112100,128072550,30650,30650,30650,30650,31
|
|
20230804,112000,127122400,30650,30650,30650,30650,0
|
|
20230804,111900,127122400,30650,30650,30650,30650,0
|
|
20230804,111800,127122400,30650,30650,30650,30650,27
|
|
20230804,111700,126294850,30650,30650,30650,30650,0
|
|
20230804,111600,126294850,30650,30650,30650,30650,12
|
|
20230804,111500,125927050,30650,30650,30650,30650,32
|
|
20230804,111400,124946250,30700,30700,30700,30700,0
|
|
20230804,111300,124946250,30700,30700,30700,30700,1
|
|
20230804,111200,124915550,30700,30700,30700,30700,73
|
|
20230804,111100,122674450,30700,30700,30700,30700,11
|
|
20230804,111000,122336750,30650,30650,30650,30650,32
|
|
20230804,110900,121355950,30700,30700,30700,30700,5
|
|
20230804,110800,121202450,30700,30700,30700,30700,1
|
|
20230804,110700,121171750,30650,30700,30700,30650,27
|
|
20230804,110600,120344150,30650,30650,30650,30650,0
|
|
20230804,110500,120344150,30650,30650,30650,30650,32
|
|
20230804,110400,119363350,30650,30650,30650,30650,10
|
|
20230804,110300,119056850,30700,30700,30700,30700,27
|
|
20230804,110200,118227950,30700,30700,30700,30700,26
|
|
20230804,110100,117429750,30650,30650,30650,30650,0
|
|
20230804,110000,117429750,30650,30650,30650,30650,220
|
|
20230804,105900,110686750,30650,30700,30700,30650,37
|
|
20230804,105800,109552650,30650,30650,30650,30650,28
|
|
20230804,105700,108694450,30650,30650,30650,30650,82
|
|
20230804,105600,106181150,30650,30650,30650,30650,5
|
|
20230804,105500,106027900,30650,30650,30650,30650,4
|
|
20230804,105400,105905300,30650,30650,30650,30650,39
|
|
20230804,105300,104709950,30650,30650,30650,30650,5
|
|
20230804,105200,104556700,30650,30650,30650,30650,5
|
|
20230804,105100,104403450,30650,30650,30650,30650,28
|
|
20230804,105000,103545250,30650,30650,30650,30650,10
|
|
20230804,104900,103238750,30700,30700,30700,30700,59
|
|
20230804,104800,101427450,30700,30700,30700,30700,5
|
|
20230804,104700,101273950,30700,30700,30700,30700,5
|
|
20230804,104600,101120450,30700,30700,30700,30650,32
|
|
20230804,104500,100138300,30700,30700,30700,30700,9
|
|
20230804,104400,99862000,30700,30650,30700,30650,7
|
|
20230804,104300,99647300,30650,30700,30700,30650,32
|
|
20230804,104200,98666350,30700,30700,30700,30700,5
|
|
20230804,104100,98512850,30700,30700,30700,30700,5
|
|
20230804,104000,98359350,30700,30750,30750,30700,6
|
|
20230804,103900,98175100,30700,30700,30700,30700,5
|
|
20230804,103800,98021600,30750,30700,30750,30700,94
|
|
20230804,103700,95135600,30650,30700,30700,30650,39
|
|
20230804,103600,93938550,30700,30700,30700,30700,5
|
|
20230804,103500,93785050,30700,30700,30700,30700,5
|
|
20230804,103400,93631550,30800,30700,30800,30700,20
|
|
20230804,103300,93016050,30700,30700,30700,30700,15
|
|
20230804,103200,92555550,30700,30700,30700,30700,205
|
|
20230804,103100,86262050,30700,30700,30700,30700,5
|
|
20230804,103000,86108550,30700,30700,30800,30700,11
|
|
20230804,102900,85770750,30700,30700,30700,30700,4
|
|
20230804,102800,85647950,30750,30750,30750,30750,91
|
|
20230804,102700,82849700,30750,30750,30750,30750,5
|
|
20230804,102600,82695950,30750,30750,30750,30750,5
|
|
20230804,102500,82542200,30800,30800,30800,30800,40
|
|
20230804,102400,81310200,30800,30850,30850,30800,6
|
|
20230804,102300,81125350,30800,30800,30800,30800,5
|
|
20230804,102200,80971350,30800,30800,30800,30800,4
|
|
20230804,102100,80848150,30800,30850,30850,30800,6
|
|
20230804,102000,80663300,30750,30750,30750,30750,5
|
|
20230804,101900,80509550,30650,30750,30750,30650,448
|
|
20230804,101800,66752450,30750,30800,30800,30750,115
|
|
20230804,101700,63210700,30800,30750,30800,30700,111
|
|
20230804,101600,59792700,30700,30700,30700,30700,5
|
|
20230804,101500,59639200,30700,30700,30700,30700,5
|
|
20230804,101400,59485700,30750,30750,30750,30750,167
|
|
20230804,101300,54350450,30800,30800,30800,30800,40
|
|
20230804,101200,53118450,30800,30800,30800,30800,26
|
|
20230804,101100,52317650,30800,30800,30800,30800,10
|
|
20230804,101000,52009650,30800,30800,30800,30800,5
|
|
20230804,100900,51855650,30800,30800,30800,30800,5
|
|
20230804,100800,51701650,30800,30800,30800,30800,5
|
|
20230804,100700,51547650,30900,30900,30900,30900,1
|
|
20230804,100600,51516750,30900,30850,30900,30850,16
|
|
20230804,100500,51022600,30850,30850,30850,30800,96
|
|
20230804,100400,48063500,30800,30800,30800,30800,60
|
|
20230804,100300,46215500,30850,30800,30850,30800,6
|
|
20230804,100200,46030650,30800,30800,30800,30800,5
|
|
20230804,100100,45876650,30800,30800,30800,30800,55
|
|
20230804,100000,44182650,30850,30850,30850,30850,26
|
|
20230804,095900,43380550,30850,30850,30850,30850,4
|
|
20230804,095800,43257150,30850,30850,30850,30850,5
|
|
20230804,095700,43102900,30850,30850,30850,30850,10
|
|
20230804,095600,42794400,30900,30900,30900,30900,26
|
|
20230804,095500,41991000,30950,30950,30950,30950,3
|
|
20230804,095400,41898150,31000,31000,31000,31000,0
|
|
20230804,095300,41898150,31000,31000,31000,31000,0
|
|
20230804,095200,41898150,31000,31000,31000,31000,0
|
|
20230804,095100,41898150,31000,31000,31000,31000,5
|
|
20230804,095000,41743150,31000,31000,31000,31000,0
|
|
20230804,094900,41743150,31000,31000,31000,31000,0
|
|
20230804,094800,41743150,31000,31000,31000,31000,0
|
|
20230804,094700,41743150,31000,31000,31000,31000,0
|
|
20230804,094600,41743150,31000,31000,31000,31000,0
|
|
20230804,094500,41743150,31000,31000,31000,31000,0
|
|
20230804,094400,41743150,31000,31000,31000,31000,5
|
|
20230804,094300,41588150,31050,31050,31050,31050,3
|
|
20230804,094200,41495000,31050,31050,31050,31050,0
|
|
20230804,094100,41495000,31050,31050,31050,31050,2
|
|
20230804,094000,41432900,31050,31050,31050,31050,4
|
|
20230804,093900,41308700,31050,31050,31050,31050,2
|
|
20230804,093800,41246600,31050,31050,31050,31050,104
|
|
20230804,093700,38017400,31050,31050,31050,31050,57
|
|
20230804,093600,36247550,30900,30900,30900,30900,98
|
|
20230804,093500,33219350,30850,30850,30850,30850,3
|
|
20230804,093400,33126800,30900,30900,30900,30900,0
|
|
20230804,093300,33126800,30900,30900,30900,30900,0
|
|
20230804,093200,33126800,30900,30900,30900,30900,3
|
|
20230804,093100,33034100,30900,30900,30900,30900,2
|
|
20230804,093000,32972300,30850,30850,30850,30850,16
|
|
20230804,092900,32478700,30850,30850,30850,30850,4
|
|
20230804,092800,32355300,30850,30850,30850,30850,0
|
|
20230804,092700,32355300,30850,30850,30850,30850,0
|
|
20230804,092600,32355300,30850,30850,30850,30850,0
|
|
20230804,092500,32355300,30850,30850,30850,30850,0
|
|
20230804,092400,32355300,30850,30850,30850,30850,7
|
|
20230804,092300,32139350,30850,30850,30850,30850,0
|
|
20230804,092200,32139350,30850,30850,30850,30850,3
|
|
20230804,092100,32046800,30900,30900,30900,30900,0
|
|
20230804,092000,32046800,30900,30900,30900,30900,3
|
|
20230804,091900,31954100,30850,30800,30850,30800,304
|
|
20230804,091800,22580900,30750,30750,30750,30750,5
|
|
20230804,091700,22427150,30800,30800,30800,30800,25
|
|
20230804,091600,21657150,30800,30800,30800,30800,0
|
|
20230804,091500,21657150,30800,30850,30850,30800,37
|
|
20230804,091400,20517500,30950,30900,30950,30900,16
|
|
20230804,091300,20023050,30950,30950,30950,30950,81
|
|
20230804,091200,17516100,31000,31000,31000,31000,0
|
|
20230804,091100,17516100,31000,31000,31000,31000,0
|
|
20230804,091000,17516100,31000,31000,31000,31000,0
|
|
20230804,090900,17516100,31000,31050,31050,30950,424
|
|
20230804,090800,4381850,31050,31050,31050,31050,0
|
|
20230804,090700,4381850,31050,31050,31050,31050,0
|
|
20230804,090600,4381850,31050,31100,31100,31050,100
|
|
20230804,090500,1273050,31050,31050,31050,31050,0
|
|
20230804,090400,1273050,31050,31050,31050,31050,0
|
|
20230804,090300,1273050,31050,31050,31050,31050,0
|
|
20230804,090200,1273050,31050,31050,31050,31050,20
|
|
20230804,090100,652050,31050,31050,31050,31050,0
|
|
20230804,090000,652050,31050,31050,31050,31050,21
|