649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194600,257980300,30950,30950,30950,30950,233
|
|
20230810,194500,257980300,30950,30950,30950,30950,0
|
|
20230810,194400,257980300,30950,30950,30950,30950,0
|
|
20230810,194300,257980300,30950,30950,30950,30950,0
|
|
20230810,194200,257980300,30950,30950,30950,30950,0
|
|
20230810,194100,257980300,30950,30950,30950,30950,0
|
|
20230810,194000,257980300,30950,30950,30950,30950,0
|
|
20230810,193900,257980300,30950,30950,30950,30950,0
|
|
20230810,193800,257980300,30950,30950,30950,30950,0
|
|
20230810,193700,257980300,30950,30950,30950,30950,0
|
|
20230810,193600,257980300,30950,30950,30950,30950,0
|
|
20230810,193500,257980300,30950,30950,30950,30950,0
|
|
20230810,193400,257980300,30950,30950,30950,30950,0
|
|
20230810,193300,257980300,30950,30950,30950,30950,0
|
|
20230810,193200,257980300,30950,30950,30950,30950,0
|
|
20230810,193100,257980300,30950,30950,30950,30950,0
|
|
20230810,193000,257980300,30950,30950,30950,30950,0
|
|
20230810,192900,257980300,30950,30950,30950,30950,0
|
|
20230810,192800,257980300,30950,30950,30950,30950,0
|
|
20230810,192700,257980300,30950,30950,30950,30950,0
|
|
20230810,192600,257980300,30950,30950,30950,30950,0
|
|
20230810,192500,257980300,30950,30950,30950,30950,0
|
|
20230810,192400,257980300,30950,30950,30950,30950,0
|
|
20230810,192300,257980300,30950,30950,30950,30950,0
|
|
20230810,192200,257980300,30950,30950,30950,30950,0
|
|
20230810,192100,257980300,30950,30950,30950,30950,0
|
|
20230810,192000,257980300,30950,30950,30950,30950,0
|
|
20230810,191900,257980300,30950,30950,30950,30950,0
|
|
20230810,191800,257980300,30950,30950,30950,30950,0
|
|
20230810,191700,257980300,30950,30950,30950,30950,0
|
|
20230810,191600,257980300,30950,30950,30950,30950,233
|
|
20230810,191500,257980300,30950,30950,30950,30950,0
|
|
20230810,191400,257980300,30950,30950,30950,30950,0
|
|
20230810,191300,257980300,30950,30950,30950,30950,0
|
|
20230810,191200,257980300,30950,30950,30950,30950,0
|
|
20230810,191100,257980300,30950,30950,30950,30950,0
|
|
20230810,191000,257980300,30950,30950,30950,30950,0
|
|
20230810,190900,257980300,30950,30950,30950,30950,0
|
|
20230810,190800,257980300,30950,30950,30950,30950,0
|
|
20230810,190700,257980300,30950,30950,30950,30950,0
|
|
20230810,190600,257980300,30950,30950,30950,30950,0
|
|
20230810,190500,257980300,30950,30950,30950,30950,0
|
|
20230810,190400,257980300,30950,30950,30950,30950,0
|
|
20230810,190300,257980300,30950,30950,30950,30950,0
|
|
20230810,190200,257980300,30950,30950,30950,30950,0
|
|
20230810,190100,257980300,30950,30950,30950,30950,0
|
|
20230810,190000,257980300,30950,30950,30950,30950,0
|
|
20230810,185900,257980300,30950,30950,30950,30950,0
|
|
20230810,185800,257980300,30950,30950,30950,30950,0
|
|
20230810,185700,257980300,30950,30950,30950,30950,0
|
|
20230810,185600,257980300,30950,30950,30950,30950,0
|
|
20230810,185500,257980300,30950,30950,30950,30950,0
|
|
20230810,185400,257980300,30950,30950,30950,30950,0
|
|
20230810,185300,257980300,30950,30950,30950,30950,0
|
|
20230810,185200,257980300,30950,30950,30950,30950,0
|
|
20230810,185100,257980300,30950,30950,30950,30950,0
|
|
20230810,185000,257980300,30950,30950,30950,30950,0
|
|
20230810,184900,257980300,30950,30950,30950,30950,0
|
|
20230810,184800,257980300,30950,30950,30950,30950,0
|
|
20230810,184700,257980300,30950,30950,30950,30950,0
|
|
20230810,184600,257980300,30950,30950,30950,30950,233
|
|
20230810,184500,257980300,30950,30950,30950,30950,0
|
|
20230810,184400,257980300,30950,30950,30950,30950,0
|
|
20230810,184300,257980300,30950,30950,30950,30950,0
|
|
20230810,184200,257980300,30950,30950,30950,30950,0
|
|
20230810,184100,257980300,30950,30950,30950,30950,0
|
|
20230810,184000,257980300,30950,30950,30950,30950,0
|
|
20230810,183900,257980300,30950,30950,30950,30950,0
|
|
20230810,183800,257980300,30950,30950,30950,30950,0
|
|
20230810,183700,257980300,30950,30950,30950,30950,0
|
|
20230810,183600,257980300,30950,30950,30950,30950,0
|
|
20230810,183500,257980300,30950,30950,30950,30950,0
|
|
20230810,183400,257980300,30950,30950,30950,30950,0
|
|
20230810,183300,257980300,30950,30950,30950,30950,0
|
|
20230810,183200,257980300,30950,30950,30950,30950,0
|
|
20230810,183100,257980300,30950,30950,30950,30950,0
|
|
20230810,183000,257980300,30950,30950,30950,30950,0
|
|
20230810,182900,257980300,30950,30950,30950,30950,0
|
|
20230810,182800,257980300,30950,30950,30950,30950,0
|
|
20230810,182700,257980300,30950,30950,30950,30950,0
|
|
20230810,182600,257980300,30950,30950,30950,30950,0
|
|
20230810,182500,257980300,30950,30950,30950,30950,0
|
|
20230810,182400,257980300,30950,30950,30950,30950,0
|
|
20230810,182300,257980300,30950,30950,30950,30950,0
|
|
20230810,182200,257980300,30950,30950,30950,30950,0
|
|
20230810,182100,257980300,30950,30950,30950,30950,0
|
|
20230810,182000,257980300,30950,30950,30950,30950,0
|
|
20230810,181900,257980300,30950,30950,30950,30950,0
|
|
20230810,181800,257980300,30950,30950,30950,30950,0
|
|
20230810,181700,257980300,30950,30950,30950,30950,0
|
|
20230810,181600,257980300,30950,30950,30950,30950,233
|
|
20230810,181500,257980300,30950,30950,30950,30950,0
|
|
20230810,181400,257980300,30950,30950,30950,30950,0
|
|
20230810,181300,257980300,30950,30950,30950,30950,0
|
|
20230810,181200,257980300,30950,30950,30950,30950,0
|
|
20230810,181100,257980300,30950,30950,30950,30950,0
|
|
20230810,181000,257980300,30950,30950,30950,30950,0
|
|
20230810,180900,257980300,30950,30950,30950,30950,0
|
|
20230810,180800,257980300,30950,30950,30950,30950,0
|
|
20230810,180700,257980300,30950,30950,30950,30950,0
|
|
20230810,180600,257980300,30950,30950,30950,30950,0
|
|
20230810,180500,257980300,30950,30950,30950,30950,0
|
|
20230810,180400,257980300,30950,30950,30950,30950,0
|
|
20230810,180300,257980300,30950,30950,30950,30950,0
|
|
20230810,180200,257980300,30950,30950,30950,30950,0
|
|
20230810,180100,257980300,30950,30950,30950,30950,0
|
|
20230810,180000,257980300,30950,30950,30950,30950,0
|
|
20230810,175900,257980300,30950,30950,30950,30950,0
|
|
20230810,175800,257980300,30950,30950,30950,30950,0
|
|
20230810,175700,257980300,30950,30950,30950,30950,0
|
|
20230810,175600,257980300,30950,30950,30950,30950,0
|
|
20230810,175500,257980300,30950,30950,30950,30950,0
|
|
20230810,175400,257980300,30950,30950,30950,30950,0
|
|
20230810,175300,257980300,30950,30950,30950,30950,0
|
|
20230810,175200,257980300,30950,30950,30950,30950,0
|
|
20230810,175100,257980300,30950,30950,30950,30950,0
|
|
20230810,175000,257980300,30950,30950,30950,30950,0
|
|
20230810,174900,257980300,30950,30950,30950,30950,0
|
|
20230810,174800,257980300,30950,30950,30950,30950,0
|
|
20230810,174700,257980300,30950,30950,30950,30950,0
|
|
20230810,174600,257980300,30950,30950,30950,30950,233
|
|
20230810,174500,257980300,30950,30950,30950,30950,0
|
|
20230810,174400,257980300,30950,30950,30950,30950,0
|
|
20230810,174300,257980300,30950,30950,30950,30950,0
|
|
20230810,174200,257980300,30950,30950,30950,30950,0
|
|
20230810,174100,257980300,30950,30950,30950,30950,0
|
|
20230810,174000,257980300,30950,30950,30950,30950,0
|
|
20230810,173900,257980300,30950,30950,30950,30950,0
|
|
20230810,173800,257980300,30950,30950,30950,30950,0
|
|
20230810,173700,257980300,30950,30950,30950,30950,0
|
|
20230810,173600,257980300,30950,30950,30950,30950,0
|
|
20230810,173500,257980300,30950,30950,30950,30950,0
|
|
20230810,173400,257980300,30950,30950,30950,30950,0
|
|
20230810,173300,257980300,30950,30950,30950,30950,0
|
|
20230810,173200,257980300,30950,30950,30950,30950,0
|
|
20230810,173100,257980300,30950,30950,30950,30950,0
|
|
20230810,173000,257980300,30950,30950,30950,30950,0
|
|
20230810,172900,257980300,30950,30950,30950,30950,0
|
|
20230810,172800,257980300,30950,30950,30950,30950,0
|
|
20230810,172700,257980300,30950,30950,30950,30950,0
|
|
20230810,172600,257980300,30950,30950,30950,30950,0
|
|
20230810,172500,257980300,30950,30950,30950,30950,0
|
|
20230810,172400,257980300,30950,30950,30950,30950,0
|
|
20230810,172300,257980300,30950,30950,30950,30950,0
|
|
20230810,172200,257980300,30950,30950,30950,30950,0
|
|
20230810,172100,257980300,30950,30950,30950,30950,0
|
|
20230810,172000,257980300,30950,30950,30950,30950,0
|
|
20230810,171900,257980300,30950,30950,30950,30950,0
|
|
20230810,171800,257980300,30950,30950,30950,30950,0
|
|
20230810,171700,257980300,30950,30950,30950,30950,0
|
|
20230810,171600,257980300,30950,30950,30950,30950,233
|
|
20230810,171500,257980300,30950,30950,30950,30950,0
|
|
20230810,171400,257980300,30950,30950,30950,30950,0
|
|
20230810,171300,257980300,30950,30950,30950,30950,0
|
|
20230810,171200,257980300,30950,30950,30950,30950,0
|
|
20230810,171100,257980300,30950,30950,30950,30950,0
|
|
20230810,171000,257980300,30950,30950,30950,30950,0
|
|
20230810,170900,257980300,30950,30950,30950,30950,0
|
|
20230810,170800,257980300,30950,30950,30950,30950,0
|
|
20230810,170700,257980300,30950,30950,30950,30950,0
|
|
20230810,170600,257980300,30950,30950,30950,30950,0
|
|
20230810,170500,257980300,30950,30950,30950,30950,0
|
|
20230810,170400,257980300,30950,30950,30950,30950,0
|
|
20230810,170300,257980300,30950,30950,30950,30950,0
|
|
20230810,170200,257980300,30950,30950,30950,30950,0
|
|
20230810,170100,257980300,30950,30950,30950,30950,0
|
|
20230810,170000,257980300,30950,30950,30950,30950,0
|
|
20230810,165900,257980300,30950,30950,30950,30950,0
|
|
20230810,165800,257980300,30950,30950,30950,30950,0
|
|
20230810,165700,257980300,30950,30950,30950,30950,0
|
|
20230810,165600,257980300,30950,30950,30950,30950,0
|
|
20230810,165500,257980300,30950,30950,30950,30950,0
|
|
20230810,165400,257980300,30950,30950,30950,30950,0
|
|
20230810,165300,257980300,30950,30950,30950,30950,0
|
|
20230810,165200,257980300,30950,30950,30950,30950,0
|
|
20230810,165100,257980300,30950,30950,30950,30950,0
|
|
20230810,165000,257980300,30950,30950,30950,30950,0
|
|
20230810,164900,257980300,30950,30950,30950,30950,0
|
|
20230810,164800,257980300,30950,30950,30950,30950,0
|
|
20230810,164700,257980300,30950,30950,30950,30950,0
|
|
20230810,164600,257980300,30950,30950,30950,30950,233
|
|
20230810,164500,257980300,30950,30950,30950,30950,0
|
|
20230810,164400,257980300,30950,30950,30950,30950,0
|
|
20230810,164300,257980300,30950,30950,30950,30950,0
|
|
20230810,164200,257980300,30950,30950,30950,30950,0
|
|
20230810,164100,257980300,30950,30950,30950,30950,0
|
|
20230810,164000,257980300,30950,30950,30950,30950,0
|
|
20230810,163900,257980300,30950,30950,30950,30950,0
|
|
20230810,163800,257980300,30950,30950,30950,30950,0
|
|
20230810,163700,257980300,30950,30950,30950,30950,0
|
|
20230810,163600,257980300,30950,30950,30950,30950,0
|
|
20230810,163500,257980300,30950,30950,30950,30950,0
|
|
20230810,163400,257980300,30950,30950,30950,30950,0
|
|
20230810,163300,257980300,30950,30950,30950,30950,0
|
|
20230810,163200,257980300,30950,30950,30950,30950,0
|
|
20230810,163100,257980300,30950,30950,30950,30950,0
|
|
20230810,163000,257980300,30950,30950,30950,30950,0
|
|
20230810,162900,257980300,30950,30950,30950,30950,0
|
|
20230810,162800,257980300,30950,30950,30950,30950,0
|
|
20230810,162700,257980300,30950,30950,30950,30950,0
|
|
20230810,162600,257980300,30950,30950,30950,30950,0
|
|
20230810,162500,257980300,30950,30950,30950,30950,0
|
|
20230810,162400,257980300,30950,30950,30950,30950,0
|
|
20230810,162300,257980300,30950,30950,30950,30950,0
|
|
20230810,162200,257980300,30950,30950,30950,30950,0
|
|
20230810,162100,257980300,30950,30950,30950,30950,0
|
|
20230810,162000,257980300,30950,30950,30950,30950,0
|
|
20230810,161900,257980300,30950,30950,30950,30950,0
|
|
20230810,161800,257980300,30950,30950,30950,30950,0
|
|
20230810,161700,257980300,30950,30950,30950,30950,0
|
|
20230810,161600,257980300,30950,30950,30950,30950,233
|
|
20230810,161500,257980300,30950,30950,30950,30950,0
|
|
20230810,161400,257980300,30950,30950,30950,30950,0
|
|
20230810,161300,257980300,30950,30950,30950,30950,0
|
|
20230810,161200,257980300,30950,30950,30950,30950,0
|
|
20230810,161100,257980300,30950,30950,30950,30950,0
|
|
20230810,161000,257980300,30950,30950,30950,30950,0
|
|
20230810,160900,257980300,30950,30950,30950,30950,0
|
|
20230810,160800,257980300,30950,30950,30950,30950,0
|
|
20230810,160700,257980300,30950,30950,30950,30950,0
|
|
20230810,160600,257980300,30950,30950,30950,30950,0
|
|
20230810,160500,257980300,30950,30950,30950,30950,0
|
|
20230810,160400,257980300,30950,30950,30950,30950,0
|
|
20230810,160300,257980300,30950,30950,30950,30950,0
|
|
20230810,160200,257980300,30950,30950,30950,30950,0
|
|
20230810,160100,257980300,30950,30950,30950,30950,0
|
|
20230810,160000,257980300,30950,30950,30950,30950,0
|
|
20230810,155900,257980300,30950,30950,30950,30950,0
|
|
20230810,155800,257980300,30950,30950,30950,30950,0
|
|
20230810,155700,257980300,30950,30950,30950,30950,0
|
|
20230810,155600,257980300,30950,30950,30950,30950,0
|
|
20230810,155500,257980300,30950,30950,30950,30950,0
|
|
20230810,155400,257980300,30950,30950,30950,30950,0
|
|
20230810,155300,257980300,30950,30950,30950,30950,0
|
|
20230810,155200,257980300,30950,30950,30950,30950,0
|
|
20230810,155100,257980300,30950,30950,30950,30950,0
|
|
20230810,155000,257980300,30950,30950,30950,30950,0
|
|
20230810,154900,257980300,30950,30950,30950,30950,0
|
|
20230810,154800,257980300,30950,30950,30950,30950,0
|
|
20230810,154700,257980300,30950,30950,30950,30950,0
|
|
20230810,154600,257980300,30950,30950,30950,30950,233
|
|
20230810,154500,257980300,30950,30950,30950,30950,0
|
|
20230810,154400,257980300,30950,30950,30950,30950,0
|
|
20230810,154300,257980300,30950,30950,30950,30950,0
|
|
20230810,154200,257980300,30950,30950,30950,30950,0
|
|
20230810,154100,257980300,30950,30950,30950,30950,0
|
|
20230810,154000,257980300,30950,30950,30950,30950,0
|
|
20230810,153900,257980300,30950,30950,30950,30950,0
|
|
20230810,153800,257980300,30950,30950,30950,30950,0
|
|
20230810,153700,257980300,30950,30950,30950,30950,0
|
|
20230810,153600,257980300,30950,30950,30950,30950,0
|
|
20230810,153500,257980300,30950,30950,30950,30950,0
|
|
20230810,153400,257980300,30950,30950,30950,30950,0
|
|
20230810,153300,257980300,30950,30950,30950,30950,0
|
|
20230810,153200,257980300,30950,30950,30950,30950,0
|
|
20230810,153100,257980300,30950,30950,30950,30950,0
|
|
20230810,153000,257980300,30950,30950,30950,30950,233
|
|
20230810,152900,250768950,30900,30900,30900,30900,0
|
|
20230810,152800,250768950,30900,30900,30900,30900,0
|
|
20230810,152700,250768950,30900,30900,30900,30900,0
|
|
20230810,152600,250768950,30900,30900,30900,30900,0
|
|
20230810,152500,250768950,30900,30900,30900,30900,0
|
|
20230810,152400,250768950,30900,30900,30900,30900,0
|
|
20230810,152300,250768950,30900,30900,30900,30900,0
|
|
20230810,152200,250768950,30900,30900,30900,30900,0
|
|
20230810,152100,250768950,30900,30900,30900,30900,0
|
|
20230810,152000,250768950,30900,30900,30900,30900,0
|
|
20230810,151900,250768950,30900,30900,30900,30900,2
|
|
20230810,151800,250707150,30750,30750,30750,30750,0
|
|
20230810,151700,250707150,30750,30750,30750,30750,0
|
|
20230810,151600,250707150,30750,30750,30750,30750,0
|
|
20230810,151500,250707150,30750,30750,30750,30750,1
|
|
20230810,151400,250676400,30700,30750,30750,30700,21
|
|
20230810,151300,250031200,30700,30700,30900,30700,146
|
|
20230810,151200,245522750,30650,30700,30700,30650,13
|
|
20230810,151100,245123950,30650,30700,30850,30650,40
|
|
20230810,151000,243893450,30700,30850,30850,30700,10
|
|
20230810,150900,243585700,30850,30850,30850,30850,85
|
|
20230810,150800,240963450,30850,30850,30850,30850,330
|
|
20230810,150700,230782950,30850,30850,30850,30850,6
|
|
20230810,150600,230597850,30850,30850,30900,30850,46
|
|
20230810,150500,229176950,30850,30850,30850,30850,31
|
|
20230810,150400,228220600,30850,30800,30850,30800,382
|
|
20230810,150300,216435950,30850,30800,30850,30800,11
|
|
20230810,150200,216096850,30750,30750,30750,30750,1
|
|
20230810,150100,216066100,30750,30750,30750,30750,3
|
|
20230810,150000,215973850,30750,30750,30750,30750,7
|
|
20230810,145900,215758600,30750,30700,30750,30700,5
|
|
20230810,145800,215605050,30750,30700,30750,30700,45
|
|
20230810,145700,214223200,30700,30750,30750,30700,11
|
|
20230810,145600,213885000,30750,30750,30750,30750,0
|
|
20230810,145500,213885000,30750,30750,30750,30750,2
|
|
20230810,145400,213823500,30750,30750,30750,30750,5
|
|
20230810,145300,213669750,30750,30750,30750,30700,7
|
|
20230810,145200,213454600,30700,30700,30700,30700,1
|
|
20230810,145100,213423900,30750,30750,30800,30750,65
|
|
20230810,145000,211422150,30700,30700,30700,30700,1
|
|
20230810,144900,211391450,30750,30750,30750,30750,2
|
|
20230810,144800,211329950,30700,30700,30750,30700,23
|
|
20230810,144700,210623150,30700,30700,30700,30700,19
|
|
20230810,144600,210039850,30700,30750,30750,30700,42
|
|
20230810,144500,208748750,30750,30750,30750,30750,223
|
|
20230810,144400,201891500,30750,30800,30800,30750,17
|
|
20230810,144300,201368250,30850,30800,30850,30800,3
|
|
20230810,144200,201275750,30800,30800,30800,30800,0
|
|
20230810,144100,201275750,30800,30800,30800,30800,0
|
|
20230810,144000,201275750,30800,30800,30800,30800,0
|
|
20230810,143900,201275750,30800,30800,30800,30800,0
|
|
20230810,143800,201275750,30800,30800,30800,30800,1
|
|
20230810,143700,201244950,30800,30800,30800,30800,1
|
|
20230810,143600,201214150,30800,30800,30800,30800,0
|
|
20230810,143500,201214150,30800,30800,30800,30800,6
|
|
20230810,143400,201029350,30800,30800,30800,30800,8
|
|
20230810,143300,200782950,30800,30800,30800,30800,52
|
|
20230810,143200,199181350,30800,30850,30850,30800,14
|
|
20230810,143100,198749500,30850,30850,30850,30850,9
|
|
20230810,143000,198471850,30850,30850,30850,30850,0
|
|
20230810,142900,198471850,30850,30850,30850,30850,0
|
|
20230810,142800,198471850,30850,30850,30850,30850,0
|
|
20230810,142700,198471850,30850,30850,30850,30850,0
|
|
20230810,142600,198471850,30850,30850,30850,30850,0
|
|
20230810,142500,198471850,30850,30850,30850,30850,0
|
|
20230810,142400,198471850,30850,30850,30850,30850,0
|
|
20230810,142300,198471850,30850,30800,30850,30800,6
|
|
20230810,142200,198286850,30750,30750,30750,30750,0
|
|
20230810,142100,198286850,30750,30750,30750,30750,0
|
|
20230810,142000,198286850,30750,30750,30750,30750,0
|
|
20230810,141900,198286850,30750,30750,30750,30750,2
|
|
20230810,141800,198225350,30750,30750,30750,30750,1
|
|
20230810,141700,198194600,30750,30800,30800,30750,4
|
|
20230810,141600,198071450,30750,30750,30750,30750,0
|
|
20230810,141500,198071450,30750,30750,30750,30750,6
|
|
20230810,141400,197886950,30750,30750,30750,30750,8
|
|
20230810,141300,197640950,30950,30800,30950,30800,50
|
|
20230810,141200,196095850,30700,30700,30700,30700,0
|
|
20230810,141100,196095850,30700,30700,30700,30700,0
|
|
20230810,141000,196095850,30700,30700,30700,30700,0
|
|
20230810,140900,196095850,30700,30700,30700,30700,0
|
|
20230810,140800,196095850,30700,30750,30750,30700,4
|
|
20230810,140700,195972950,30750,30800,30800,30750,13
|
|
20230810,140600,195572600,30800,30700,30900,30700,12
|
|
20230810,140500,195203300,30750,30750,30750,30750,12
|
|
20230810,140400,194834300,30700,30700,30700,30700,3
|
|
20230810,140300,194742200,30650,30650,30650,30650,0
|
|
20230810,140200,194742200,30650,30650,30650,30650,0
|
|
20230810,140100,194742200,30650,30650,30650,30650,0
|
|
20230810,140000,194742200,30650,30650,30650,30650,0
|
|
20230810,135900,194742200,30650,30650,30650,30650,0
|
|
20230810,135800,194742200,30650,30650,30650,30650,0
|
|
20230810,135700,194742200,30650,30650,30650,30650,0
|
|
20230810,135600,194742200,30650,30650,30650,30650,0
|
|
20230810,135500,194742200,30650,30650,30650,30650,0
|
|
20230810,135400,194742200,30650,30650,30650,30650,0
|
|
20230810,135300,194742200,30650,30650,30650,30650,0
|
|
20230810,135200,194742200,30650,30650,30650,30650,0
|
|
20230810,135100,194742200,30650,30650,30650,30650,0
|
|
20230810,135000,194742200,30650,30650,30650,30650,0
|
|
20230810,134900,194742200,30650,30650,30650,30650,0
|
|
20230810,134800,194742200,30650,30650,30650,30650,0
|
|
20230810,134700,194742200,30650,30650,30650,30650,0
|
|
20230810,134600,194742200,30650,30650,30650,30650,0
|
|
20230810,134500,194742200,30650,30650,30650,30650,0
|
|
20230810,134400,194742200,30650,30650,30650,30650,0
|
|
20230810,134300,194742200,30650,30650,30650,30650,0
|
|
20230810,134200,194742200,30650,30650,30650,30650,1
|
|
20230810,134100,194711550,30600,30600,30650,30600,5
|
|
20230810,134000,194558500,30650,30600,30650,30600,13
|
|
20230810,133900,194160200,30600,30600,30600,30600,26
|
|
20230810,133800,193364600,30650,30650,30650,30650,0
|
|
20230810,133700,193364600,30650,30650,30650,30650,0
|
|
20230810,133600,193364600,30650,30650,30650,30650,1
|
|
20230810,133500,193333950,30600,30600,30600,30600,0
|
|
20230810,133400,193333950,30600,30600,30600,30600,2
|
|
20230810,133300,193272750,30600,30650,30650,30600,15
|
|
20230810,133200,192813350,30650,30650,30650,30650,56
|
|
20230810,133100,191096950,30600,30600,30600,30600,0
|
|
20230810,133000,191096950,30600,30600,30600,30600,0
|
|
20230810,132900,191096950,30600,30600,30600,30600,0
|
|
20230810,132800,191096950,30600,30600,30600,30600,0
|
|
20230810,132700,191096950,30600,30600,30600,30600,0
|
|
20230810,132600,191096950,30600,30600,30600,30600,1
|
|
20230810,132500,191066350,30550,30550,30550,30550,1
|
|
20230810,132400,191035800,30550,30550,30550,30550,2
|
|
20230810,132300,190974700,30550,30550,30550,30550,0
|
|
20230810,132200,190974700,30550,30550,30550,30550,1
|
|
20230810,132100,190944150,30550,30500,30550,30500,2
|
|
20230810,132000,190883100,30500,30500,30500,30500,0
|
|
20230810,131900,190883100,30500,30500,30500,30500,1
|
|
20230810,131800,190852600,30500,30500,30500,30500,2
|
|
20230810,131700,190791600,30500,30500,30500,30500,2
|
|
20230810,131600,190730600,30500,30500,30500,30500,1
|
|
20230810,131500,190700100,30500,30500,30500,30500,1
|
|
20230810,131400,190669600,30500,30500,30500,30500,0
|
|
20230810,131300,190669600,30500,30500,30500,30500,1
|
|
20230810,131200,190639100,30500,30500,30500,30500,1
|
|
20230810,131100,190608600,30500,30500,30500,30500,0
|
|
20230810,131000,190608600,30500,30500,30500,30500,1
|
|
20230810,130900,190578100,30500,30500,30500,30500,1
|
|
20230810,130800,190547600,30550,30550,30550,30550,3
|
|
20230810,130700,190455950,30500,30500,30500,30500,2
|
|
20230810,130600,190394950,30500,30500,30500,30500,3
|
|
20230810,130500,190303450,30500,30500,30500,30500,6
|
|
20230810,130400,190120450,30500,30500,30500,30500,4
|
|
20230810,130300,189998450,30500,30500,30500,30500,27
|
|
20230810,130200,189174950,30500,30500,30500,30500,19
|
|
20230810,130100,188595450,30500,30550,30550,30500,27
|
|
20230810,130000,187771650,30550,30500,30550,30500,112
|
|
20230810,125900,184350900,30500,30500,30500,30500,1
|
|
20230810,125800,184320400,30500,30550,30550,30500,68
|
|
20230810,125700,182243300,30550,30550,30550,30550,1
|
|
20230810,125600,182212750,30600,30600,30600,30600,1
|
|
20230810,125500,182182150,30550,30550,30550,30550,1
|
|
20230810,125400,182151600,30550,30600,30600,30550,2
|
|
20230810,125300,182090450,30550,30550,30550,30550,3
|
|
20230810,125200,181998800,30550,30550,30550,30550,2
|
|
20230810,125100,181937700,30550,30550,30550,30550,4
|
|
20230810,125000,181815500,30600,30600,30600,30600,2
|
|
20230810,124900,181754300,30550,30550,30550,30550,8
|
|
20230810,124800,181509900,30600,30500,30600,30500,3
|
|
20230810,124700,181418250,30500,30500,30500,30500,0
|
|
20230810,124600,181418250,30500,30500,30500,30500,5
|
|
20230810,124500,181265750,30500,30500,30500,30500,1
|
|
20230810,124400,181235250,30500,30500,30500,30500,0
|
|
20230810,124300,181235250,30500,30500,30500,30500,1
|
|
20230810,124200,181204750,30550,30500,30550,30500,2
|
|
20230810,124100,181143700,30500,30500,30550,30500,4
|
|
20230810,124000,181021650,30500,30500,30500,30500,1
|
|
20230810,123900,180991150,30500,30500,30500,30500,1
|
|
20230810,123800,180960650,30550,30500,30550,30500,7
|
|
20230810,123700,180746900,30550,30550,30550,30550,26
|
|
20230810,123600,179952600,30500,30500,30500,30500,103
|
|
20230810,123500,176811100,30450,30450,30450,30450,0
|
|
20230810,123400,176811100,30450,30450,30450,30450,0
|
|
20230810,123300,176811100,30450,30450,30450,30450,0
|
|
20230810,123200,176811100,30450,30450,30450,30450,0
|
|
20230810,123100,176811100,30450,30450,30450,30450,0
|
|
20230810,123000,176811100,30450,30450,30450,30450,0
|
|
20230810,122900,176811100,30450,30450,30450,30450,0
|
|
20230810,122800,176811100,30450,30450,30450,30450,6
|
|
20230810,122700,176628400,30500,30500,30500,30500,41
|
|
20230810,122600,175377900,30500,30500,30500,30500,38
|
|
20230810,122500,174218900,30500,30500,30500,30500,30
|
|
20230810,122400,173303900,30500,30500,30500,30500,11
|
|
20230810,122300,172968400,30500,30500,30500,30500,62
|
|
20230810,122200,171077400,30500,30500,30550,30500,27
|
|
20230810,122100,170253850,30500,30500,30500,30500,24
|
|
20230810,122000,169521850,30500,30500,30500,30500,27
|
|
20230810,121900,168698350,30500,30500,30500,30500,50
|
|
20230810,121800,167173350,30500,30500,30500,30500,23
|
|
20230810,121700,166471850,30500,30500,30500,30500,26
|
|
20230810,121600,165678850,30500,30500,30500,30500,27
|
|
20230810,121500,164855350,30500,30500,30500,30500,39
|
|
20230810,121400,163665850,30500,30500,30500,30500,34
|
|
20230810,121300,162628850,30500,30500,30500,30500,24
|
|
20230810,121200,161896850,30500,30500,30500,30500,42
|
|
20230810,121100,160615850,30500,30500,30500,30500,32
|
|
20230810,121000,159639850,30500,30500,30500,30500,29
|
|
20230810,120900,158755350,30500,30500,30500,30500,36
|
|
20230810,120800,157657350,30500,30500,30500,30500,32
|
|
20230810,120700,156681350,30500,30500,30500,30500,60
|
|
20230810,120600,154851350,30500,30550,30550,30500,196
|
|
20230810,120500,148864050,30550,30550,30550,30550,39
|
|
20230810,120400,147672600,30550,30550,30600,30550,27
|
|
20230810,120300,146847650,30550,30550,30550,30550,68
|
|
20230810,120200,144770250,30550,30550,30550,30550,28
|
|
20230810,120100,143914850,30550,30550,30550,30550,34
|
|
20230810,120000,142876150,30550,30550,30600,30550,36
|
|
20230810,115900,141776150,30550,30550,30550,30550,34
|
|
20230810,115800,140737450,30550,30600,30600,30550,26
|
|
20230810,115700,139942450,30600,30600,30600,30600,27
|
|
20230810,115600,139116250,30600,30600,30600,30600,33
|
|
20230810,115500,138106450,30600,30600,30600,30600,31
|
|
20230810,115400,137157850,30600,30600,30600,30550,44
|
|
20230810,115300,135812250,30550,30650,30650,30550,57
|
|
20230810,115200,134065800,30600,30600,30600,30600,47
|
|
20230810,115100,132627600,30600,30750,30750,30600,56
|
|
20230810,115000,130911450,30750,30700,30750,30700,27
|
|
20230810,114900,130081250,30750,30750,30750,30750,24
|
|
20230810,114800,129343250,30750,30750,30750,30750,1
|
|
20230810,114700,129312500,30750,30800,30800,30750,51
|
|
20230810,114600,127741750,30800,30800,30800,30800,1
|
|
20230810,114500,127710950,30800,30800,30800,30800,1
|
|
20230810,114400,127680150,30800,30800,30800,30800,1
|
|
20230810,114300,127649350,30800,30800,30800,30800,0
|
|
20230810,114200,127649350,30800,30800,30800,30800,1
|
|
20230810,114100,127618550,30850,30850,30850,30850,1
|
|
20230810,114000,127587700,30850,30850,30850,30850,1
|
|
20230810,113900,127556850,30900,30900,30900,30900,0
|
|
20230810,113800,127556850,30900,30900,30900,30900,0
|
|
20230810,113700,127556850,30900,30900,30900,30900,0
|
|
20230810,113600,127556850,30900,30900,30900,30900,0
|
|
20230810,113500,127556850,30900,30950,30950,30900,70
|
|
20230810,113400,125390900,30950,30950,30950,30950,0
|
|
20230810,113300,125390900,30950,30950,30950,30950,0
|
|
20230810,113200,125390900,30950,30950,30950,30950,18
|
|
20230810,113100,124833800,30900,30900,30900,30900,0
|
|
20230810,113000,124833800,30900,30900,30900,30900,0
|
|
20230810,112900,124833800,30900,30900,30900,30900,0
|
|
20230810,112800,124833800,30900,30900,30900,30900,0
|
|
20230810,112700,124833800,30900,30900,30900,30900,0
|
|
20230810,112600,124833800,30900,30900,30900,30900,0
|
|
20230810,112500,124833800,30900,30900,30900,30900,0
|
|
20230810,112400,124833800,30900,30900,30900,30900,0
|
|
20230810,112300,124833800,30900,30900,30900,30900,4
|
|
20230810,112200,124710200,30900,30900,30900,30900,0
|
|
20230810,112100,124710200,30900,30900,30900,30900,0
|
|
20230810,112000,124710200,30900,30900,30900,30900,1
|
|
20230810,111900,124679300,30900,30900,30900,30900,2
|
|
20230810,111800,124617500,31000,31000,31000,31000,0
|
|
20230810,111700,124617500,31000,31000,31000,31000,0
|
|
20230810,111600,124617500,31000,31000,31000,31000,0
|
|
20230810,111500,124617500,31000,30900,31000,30800,67
|
|
20230810,111400,122549050,31000,31000,31000,31000,0
|
|
20230810,111300,122549050,31000,31000,31000,31000,0
|
|
20230810,111200,122549050,31000,30950,31000,30950,42
|
|
20230810,111100,121248800,30950,30950,30950,30950,0
|
|
20230810,111000,121248800,30950,30950,30950,30950,0
|
|
20230810,110900,121248800,30950,30950,30950,30950,0
|
|
20230810,110800,121248800,30950,30950,30950,30950,1
|
|
20230810,110700,121217850,30950,30950,30950,30950,0
|
|
20230810,110600,121217850,30950,30950,30950,30950,1
|
|
20230810,110500,121186900,30950,30950,30950,30950,0
|
|
20230810,110400,121186900,30950,30950,30950,30950,37
|
|
20230810,110300,120041750,30950,30950,30950,30950,0
|
|
20230810,110200,120041750,30950,30950,30950,30950,2
|
|
20230810,110100,119979850,30950,30950,30950,30950,0
|
|
20230810,110000,119979850,30950,30950,30950,30950,0
|
|
20230810,105900,119979850,30950,30950,30950,30950,0
|
|
20230810,105800,119979850,30950,30950,30950,30950,0
|
|
20230810,105700,119979850,30950,30900,30950,30900,209
|
|
20230810,105600,113521450,30800,30800,30800,30800,0
|
|
20230810,105500,113521450,30800,30800,30800,30800,0
|
|
20230810,105400,113521450,30800,30800,30800,30800,33
|
|
20230810,105300,112505050,30900,30900,30900,30900,0
|
|
20230810,105200,112505050,30900,30900,30900,30900,0
|
|
20230810,105100,112505050,30900,30900,30900,30900,0
|
|
20230810,105000,112505050,30900,30900,30900,30900,1
|
|
20230810,104900,112474150,30800,30800,30800,30800,0
|
|
20230810,104800,112474150,30800,30800,30800,30800,0
|
|
20230810,104700,112474150,30800,30800,30800,30800,2
|
|
20230810,104600,112412550,30800,30800,30800,30800,0
|
|
20230810,104500,112412550,30800,30800,30800,30800,2
|
|
20230810,104400,112350950,30850,30850,30850,30850,0
|
|
20230810,104300,112350950,30850,30850,30850,30850,0
|
|
20230810,104200,112350950,30850,30850,30850,30850,0
|
|
20230810,104100,112350950,30850,30850,30850,30850,0
|
|
20230810,104000,112350950,30850,30850,30850,30850,10
|
|
20230810,103900,112042450,30850,30850,30850,30850,0
|
|
20230810,103800,112042450,30850,30850,30850,30850,0
|
|
20230810,103700,112042450,30850,30850,30850,30850,0
|
|
20230810,103600,112042450,30850,30850,30850,30850,0
|
|
20230810,103500,112042450,30850,30850,30850,30850,0
|
|
20230810,103400,112042450,30850,30850,30850,30850,0
|
|
20230810,103300,112042450,30850,30850,30850,30850,2
|
|
20230810,103200,111980750,30900,30900,30900,30900,0
|
|
20230810,103100,111980750,30900,30900,30900,30900,0
|
|
20230810,103000,111980750,30900,30900,30900,30900,0
|
|
20230810,102900,111980750,30900,30900,30900,30900,0
|
|
20230810,102800,111980750,30900,30900,30900,30900,0
|
|
20230810,102700,111980750,30900,30900,30900,30900,2
|
|
20230810,102600,111918950,30850,30850,30850,30850,0
|
|
20230810,102500,111918950,30850,30850,30850,30850,0
|
|
20230810,102400,111918950,30850,30850,30850,30850,0
|
|
20230810,102300,111918950,30850,30850,30850,30850,0
|
|
20230810,102200,111918950,30850,30850,30850,30850,0
|
|
20230810,102100,111918950,30850,30850,30850,30850,0
|
|
20230810,102000,111918950,30850,30850,30850,30850,56
|
|
20230810,101900,110191350,30800,30800,30800,30800,1
|
|
20230810,101800,110160550,30800,30700,30800,30700,133
|
|
20230810,101700,106070750,30550,30800,30800,30550,500
|
|
20230810,101600,90738700,30750,30750,30750,30750,0
|
|
20230810,101500,90738700,30750,30750,30750,30750,0
|
|
20230810,101400,90738700,30750,30750,30750,30750,0
|
|
20230810,101300,90738700,30750,30750,30750,30750,0
|
|
20230810,101200,90738700,30750,30750,30750,30750,30
|
|
20230810,101100,89816200,30700,30700,30700,30700,0
|
|
20230810,101000,89816200,30700,30700,30700,30700,0
|
|
20230810,100900,89816200,30700,30700,30700,30700,0
|
|
20230810,100800,89816200,30700,30700,30700,30700,3
|
|
20230810,100700,89724100,30650,30650,30650,30650,0
|
|
20230810,100600,89724100,30650,30650,30650,30650,0
|
|
20230810,100500,89724100,30650,30650,30650,30650,49
|
|
20230810,100400,88222250,30650,30650,30650,30650,1
|
|
20230810,100300,88191600,30550,30550,30550,30550,0
|
|
20230810,100200,88191600,30550,30550,30550,30550,0
|
|
20230810,100100,88191600,30550,30550,30550,30550,0
|
|
20230810,100000,88191600,30550,30550,30550,30550,0
|
|
20230810,095900,88191600,30550,30550,30550,30550,0
|
|
20230810,095800,88191600,30550,30550,30550,30550,9
|
|
20230810,095700,87916650,30550,30550,30550,30550,0
|
|
20230810,095600,87916650,30550,30550,30550,30550,0
|
|
20230810,095500,87916650,30550,30500,30550,30500,51
|
|
20230810,095400,86358650,30500,30500,30500,30500,60
|
|
20230810,095300,84528650,30450,30450,30450,30450,0
|
|
20230810,095200,84528650,30450,30450,30450,30450,41
|
|
20230810,095100,83280200,30400,30400,30400,30400,0
|
|
20230810,095000,83280200,30400,30350,30400,30350,36
|
|
20230810,094900,82187550,30350,30350,30350,30350,4
|
|
20230810,094800,82066150,30350,30350,30350,30350,24
|
|
20230810,094700,81337750,30350,30350,30350,30350,12
|
|
20230810,094600,80973550,30350,30350,30400,30350,28
|
|
20230810,094500,80123700,30400,30400,30400,30400,174
|
|
20230810,094400,74834100,30400,30400,30400,30400,23
|
|
20230810,094300,74134900,30400,30450,30450,30400,4
|
|
20230810,094200,74013200,30450,30450,30450,30450,77
|
|
20230810,094100,71668550,30450,30450,30450,30450,16
|
|
20230810,094000,71181350,30450,30450,30450,30450,26
|
|
20230810,093900,70389650,30450,30450,30450,30450,11
|
|
20230810,093800,70054700,30500,30450,30500,30450,35
|
|
20230810,093700,68988600,30550,30500,30550,30500,6
|
|
20230810,093600,68805550,30550,30550,30550,30550,16
|
|
20230810,093500,68316750,30550,30600,30600,30550,17
|
|
20230810,093400,67797300,30550,30550,30550,30550,24
|
|
20230810,093300,67064100,30550,30500,30650,30500,254
|
|
20230810,093200,59301950,30550,30650,30650,30500,508
|
|
20230810,093100,43793250,30750,30650,30950,30500,638
|
|
20230810,093000,24285700,30650,30650,30650,30650,18
|
|
20230810,092900,23734000,30650,30650,30650,30650,2
|
|
20230810,092800,23672700,30700,30700,30700,30700,119
|
|
20230810,092700,20019400,30700,30700,30700,30700,3
|
|
20230810,092600,19927300,30750,30750,30750,30750,38
|
|
20230810,092500,18758800,30800,30850,30850,30800,193
|
|
20230810,092400,12810050,30900,30900,30900,30900,0
|
|
20230810,092300,12810050,30900,30900,30900,30900,0
|
|
20230810,092200,12810050,30900,30900,30900,30900,1
|
|
20230810,092100,12779150,30900,30900,30900,30900,1
|
|
20230810,092000,12748250,30950,30950,30950,30950,0
|
|
20230810,091900,12748250,30950,30950,30950,30950,0
|
|
20230810,091800,12748250,30950,30950,30950,30950,8
|
|
20230810,091700,12500650,30950,31000,31000,30950,31
|
|
20230810,091600,11539700,30950,30950,30950,30950,0
|
|
20230810,091500,11539700,30950,30950,30950,30950,0
|
|
20230810,091400,11539700,30950,30950,30950,30950,0
|
|
20230810,091300,11539700,30950,30950,30950,30950,100
|
|
20230810,091200,8444700,30950,30950,30950,30950,0
|
|
20230810,091100,8444700,30950,30950,30950,30950,0
|
|
20230810,091000,8444700,30950,30950,30950,30950,1
|
|
20230810,090900,8413750,30800,30800,30800,30800,0
|
|
20230810,090800,8413750,30800,30800,30800,30800,0
|
|
20230810,090700,8413750,30800,30800,30800,30800,2
|
|
20230810,090600,8352150,30800,30850,30850,30800,52
|
|
20230810,090500,6749700,30900,30900,30900,30900,0
|
|
20230810,090400,6749700,30900,30900,30900,30900,10
|
|
20230810,090300,6440700,30850,30850,30850,30850,0
|
|
20230810,090200,6440700,30850,30850,30850,30850,0
|
|
20230810,090100,6440700,30850,30950,31050,30850,148
|
|
20230810,090000,1861750,31000,31050,31050,31000,60
|