657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195400,276197950,30600,30600,30600,30600,152
|
|
20230830,195300,276197950,30600,30600,30600,30600,0
|
|
20230830,195200,276197950,30600,30600,30600,30600,0
|
|
20230830,195100,276197950,30600,30600,30600,30600,0
|
|
20230830,195000,276197950,30600,30600,30600,30600,0
|
|
20230830,194900,276197950,30600,30600,30600,30600,0
|
|
20230830,194800,276197950,30600,30600,30600,30600,0
|
|
20230830,194700,276197950,30600,30600,30600,30600,0
|
|
20230830,194600,276197950,30600,30600,30600,30600,0
|
|
20230830,194500,276197950,30600,30600,30600,30600,0
|
|
20230830,194400,276197950,30600,30600,30600,30600,0
|
|
20230830,194300,276197950,30600,30600,30600,30600,0
|
|
20230830,194200,276197950,30600,30600,30600,30600,0
|
|
20230830,194100,276197950,30600,30600,30600,30600,0
|
|
20230830,194000,276197950,30600,30600,30600,30600,0
|
|
20230830,193900,276197950,30600,30600,30600,30600,0
|
|
20230830,193800,276197950,30600,30600,30600,30600,0
|
|
20230830,193700,276197950,30600,30600,30600,30600,0
|
|
20230830,193600,276197950,30600,30600,30600,30600,0
|
|
20230830,193500,276197950,30600,30600,30600,30600,0
|
|
20230830,193400,276197950,30600,30600,30600,30600,0
|
|
20230830,193300,276197950,30600,30600,30600,30600,0
|
|
20230830,193200,276197950,30600,30600,30600,30600,0
|
|
20230830,193100,276197950,30600,30600,30600,30600,0
|
|
20230830,193000,276197950,30600,30600,30600,30600,0
|
|
20230830,192900,276197950,30600,30600,30600,30600,0
|
|
20230830,192800,276197950,30600,30600,30600,30600,0
|
|
20230830,192700,276197950,30600,30600,30600,30600,0
|
|
20230830,192600,276197950,30600,30600,30600,30600,0
|
|
20230830,192500,276197950,30600,30600,30600,30600,0
|
|
20230830,192400,276197950,30600,30600,30600,30600,152
|
|
20230830,192300,276197950,30600,30600,30600,30600,0
|
|
20230830,192200,276197950,30600,30600,30600,30600,0
|
|
20230830,192100,276197950,30600,30600,30600,30600,0
|
|
20230830,192000,276197950,30600,30600,30600,30600,0
|
|
20230830,191900,276197950,30600,30600,30600,30600,0
|
|
20230830,191800,276197950,30600,30600,30600,30600,0
|
|
20230830,191700,276197950,30600,30600,30600,30600,0
|
|
20230830,191600,276197950,30600,30600,30600,30600,0
|
|
20230830,191500,276197950,30600,30600,30600,30600,0
|
|
20230830,191400,276197950,30600,30600,30600,30600,0
|
|
20230830,191300,276197950,30600,30600,30600,30600,0
|
|
20230830,191200,276197950,30600,30600,30600,30600,0
|
|
20230830,191100,276197950,30600,30600,30600,30600,0
|
|
20230830,191000,276197950,30600,30600,30600,30600,0
|
|
20230830,190900,276197950,30600,30600,30600,30600,0
|
|
20230830,190800,276197950,30600,30600,30600,30600,0
|
|
20230830,190700,276197950,30600,30600,30600,30600,0
|
|
20230830,190600,276197950,30600,30600,30600,30600,0
|
|
20230830,190500,276197950,30600,30600,30600,30600,0
|
|
20230830,190400,276197950,30600,30600,30600,30600,0
|
|
20230830,190300,276197950,30600,30600,30600,30600,0
|
|
20230830,190200,276197950,30600,30600,30600,30600,0
|
|
20230830,190100,276197950,30600,30600,30600,30600,0
|
|
20230830,190000,276197950,30600,30600,30600,30600,0
|
|
20230830,185900,276197950,30600,30600,30600,30600,0
|
|
20230830,185800,276197950,30600,30600,30600,30600,0
|
|
20230830,185700,276197950,30600,30600,30600,30600,0
|
|
20230830,185600,276197950,30600,30600,30600,30600,0
|
|
20230830,185500,276197950,30600,30600,30600,30600,0
|
|
20230830,185400,276197950,30600,30600,30600,30600,152
|
|
20230830,185300,276197950,30600,30600,30600,30600,0
|
|
20230830,185200,276197950,30600,30600,30600,30600,0
|
|
20230830,185100,276197950,30600,30600,30600,30600,0
|
|
20230830,185000,276197950,30600,30600,30600,30600,0
|
|
20230830,184900,276197950,30600,30600,30600,30600,0
|
|
20230830,184800,276197950,30600,30600,30600,30600,0
|
|
20230830,184700,276197950,30600,30600,30600,30600,0
|
|
20230830,184600,276197950,30600,30600,30600,30600,0
|
|
20230830,184500,276197950,30600,30600,30600,30600,0
|
|
20230830,184400,276197950,30600,30600,30600,30600,0
|
|
20230830,184300,276197950,30600,30600,30600,30600,0
|
|
20230830,184200,276197950,30600,30600,30600,30600,0
|
|
20230830,184100,276197950,30600,30600,30600,30600,0
|
|
20230830,184000,276197950,30600,30600,30600,30600,0
|
|
20230830,183900,276197950,30600,30600,30600,30600,0
|
|
20230830,183800,276197950,30600,30600,30600,30600,0
|
|
20230830,183700,276197950,30600,30600,30600,30600,0
|
|
20230830,183600,276197950,30600,30600,30600,30600,0
|
|
20230830,183500,276197950,30600,30600,30600,30600,0
|
|
20230830,183400,276197950,30600,30600,30600,30600,0
|
|
20230830,183300,276197950,30600,30600,30600,30600,0
|
|
20230830,183200,276197950,30600,30600,30600,30600,0
|
|
20230830,183100,276197950,30600,30600,30600,30600,0
|
|
20230830,183000,276197950,30600,30600,30600,30600,0
|
|
20230830,182900,276197950,30600,30600,30600,30600,0
|
|
20230830,182800,276197950,30600,30600,30600,30600,0
|
|
20230830,182700,276197950,30600,30600,30600,30600,0
|
|
20230830,182600,276197950,30600,30600,30600,30600,0
|
|
20230830,182500,276197950,30600,30600,30600,30600,0
|
|
20230830,182400,276197950,30600,30600,30600,30600,152
|
|
20230830,182300,276197950,30600,30600,30600,30600,0
|
|
20230830,182200,276197950,30600,30600,30600,30600,0
|
|
20230830,182100,276197950,30600,30600,30600,30600,0
|
|
20230830,182000,276197950,30600,30600,30600,30600,0
|
|
20230830,181900,276197950,30600,30600,30600,30600,0
|
|
20230830,181800,276197950,30600,30600,30600,30600,0
|
|
20230830,181700,276197950,30600,30600,30600,30600,0
|
|
20230830,181600,276197950,30600,30600,30600,30600,0
|
|
20230830,181500,276197950,30600,30600,30600,30600,0
|
|
20230830,181400,276197950,30600,30600,30600,30600,0
|
|
20230830,181300,276197950,30600,30600,30600,30600,0
|
|
20230830,181200,276197950,30600,30600,30600,30600,0
|
|
20230830,181100,276197950,30600,30600,30600,30600,0
|
|
20230830,181000,276197950,30600,30600,30600,30600,0
|
|
20230830,180900,276197950,30600,30600,30600,30600,0
|
|
20230830,180800,276197950,30600,30600,30600,30600,0
|
|
20230830,180700,276197950,30600,30600,30600,30600,0
|
|
20230830,180600,276197950,30600,30600,30600,30600,0
|
|
20230830,180500,276197950,30600,30600,30600,30600,0
|
|
20230830,180400,276197950,30600,30600,30600,30600,0
|
|
20230830,180300,276197950,30600,30600,30600,30600,0
|
|
20230830,180200,276197950,30600,30600,30600,30600,0
|
|
20230830,180100,276197950,30600,30600,30600,30600,0
|
|
20230830,180000,276197950,30600,30600,30600,30600,0
|
|
20230830,175900,276197950,30600,30600,30600,30600,0
|
|
20230830,175800,276197950,30600,30600,30600,30600,0
|
|
20230830,175700,276197950,30600,30600,30600,30600,0
|
|
20230830,175600,276197950,30600,30600,30600,30600,0
|
|
20230830,175500,276197950,30600,30600,30600,30600,0
|
|
20230830,175400,276197950,30600,30600,30600,30600,152
|
|
20230830,175300,276197950,30600,30600,30600,30600,0
|
|
20230830,175200,276197950,30600,30600,30600,30600,0
|
|
20230830,175100,276197950,30600,30600,30600,30600,0
|
|
20230830,175000,276197950,30600,30600,30600,30600,0
|
|
20230830,174900,276197950,30600,30600,30600,30600,0
|
|
20230830,174800,276197950,30600,30600,30600,30600,0
|
|
20230830,174700,276197950,30600,30600,30600,30600,0
|
|
20230830,174600,276197950,30600,30600,30600,30600,0
|
|
20230830,174500,276197950,30600,30600,30600,30600,0
|
|
20230830,174400,276197950,30600,30600,30600,30600,0
|
|
20230830,174300,276197950,30600,30600,30600,30600,0
|
|
20230830,174200,276197950,30600,30600,30600,30600,0
|
|
20230830,174100,276197950,30600,30600,30600,30600,0
|
|
20230830,174000,276197950,30600,30600,30600,30600,0
|
|
20230830,173900,276197950,30600,30600,30600,30600,0
|
|
20230830,173800,276197950,30600,30600,30600,30600,0
|
|
20230830,173700,276197950,30600,30600,30600,30600,0
|
|
20230830,173600,276197950,30600,30600,30600,30600,0
|
|
20230830,173500,276197950,30600,30600,30600,30600,0
|
|
20230830,173400,276197950,30600,30600,30600,30600,0
|
|
20230830,173300,276197950,30600,30600,30600,30600,0
|
|
20230830,173200,276197950,30600,30600,30600,30600,0
|
|
20230830,173100,276197950,30600,30600,30600,30600,0
|
|
20230830,173000,276197950,30600,30600,30600,30600,0
|
|
20230830,172900,276197950,30600,30600,30600,30600,0
|
|
20230830,172800,276197950,30600,30600,30600,30600,0
|
|
20230830,172700,276197950,30600,30600,30600,30600,0
|
|
20230830,172600,276197950,30600,30600,30600,30600,0
|
|
20230830,172500,276197950,30600,30600,30600,30600,0
|
|
20230830,172400,276197950,30600,30600,30600,30600,152
|
|
20230830,172300,276197950,30600,30600,30600,30600,0
|
|
20230830,172200,276197950,30600,30600,30600,30600,0
|
|
20230830,172100,276197950,30600,30600,30600,30600,0
|
|
20230830,172000,276197950,30600,30600,30600,30600,0
|
|
20230830,171900,276197950,30600,30600,30600,30600,0
|
|
20230830,171800,276197950,30600,30600,30600,30600,0
|
|
20230830,171700,276197950,30600,30600,30600,30600,0
|
|
20230830,171600,276197950,30600,30600,30600,30600,0
|
|
20230830,171500,276197950,30600,30600,30600,30600,0
|
|
20230830,171400,276197950,30600,30600,30600,30600,0
|
|
20230830,171300,276197950,30600,30600,30600,30600,0
|
|
20230830,171200,276197950,30600,30600,30600,30600,0
|
|
20230830,171100,276197950,30600,30600,30600,30600,0
|
|
20230830,171000,276197950,30600,30600,30600,30600,0
|
|
20230830,170900,276197950,30600,30600,30600,30600,0
|
|
20230830,170800,276197950,30600,30600,30600,30600,0
|
|
20230830,170700,276197950,30600,30600,30600,30600,0
|
|
20230830,170600,276197950,30600,30600,30600,30600,0
|
|
20230830,170500,276197950,30600,30600,30600,30600,0
|
|
20230830,170400,276197950,30600,30600,30600,30600,0
|
|
20230830,170300,276197950,30600,30600,30600,30600,0
|
|
20230830,170200,276197950,30600,30600,30600,30600,0
|
|
20230830,170100,276197950,30600,30600,30600,30600,0
|
|
20230830,170000,276197950,30600,30600,30600,30600,0
|
|
20230830,165900,276197950,30600,30600,30600,30600,0
|
|
20230830,165800,276197950,30600,30600,30600,30600,0
|
|
20230830,165700,276197950,30600,30600,30600,30600,0
|
|
20230830,165600,276197950,30600,30600,30600,30600,0
|
|
20230830,165500,276197950,30600,30600,30600,30600,0
|
|
20230830,165400,276197950,30600,30600,30600,30600,152
|
|
20230830,165300,276197950,30600,30600,30600,30600,0
|
|
20230830,165200,276197950,30600,30600,30600,30600,0
|
|
20230830,165100,276197950,30600,30600,30600,30600,0
|
|
20230830,165000,276197950,30600,30600,30600,30600,0
|
|
20230830,164900,276197950,30600,30600,30600,30600,0
|
|
20230830,164800,276197950,30600,30600,30600,30600,0
|
|
20230830,164700,276197950,30600,30600,30600,30600,0
|
|
20230830,164600,276197950,30600,30600,30600,30600,0
|
|
20230830,164500,276197950,30600,30600,30600,30600,0
|
|
20230830,164400,276197950,30600,30600,30600,30600,0
|
|
20230830,164300,276197950,30600,30600,30600,30600,0
|
|
20230830,164200,276197950,30600,30600,30600,30600,0
|
|
20230830,164100,276197950,30600,30600,30600,30600,0
|
|
20230830,164000,276197950,30600,30600,30600,30600,0
|
|
20230830,163900,276197950,30600,30600,30600,30600,0
|
|
20230830,163800,276197950,30600,30600,30600,30600,0
|
|
20230830,163700,276197950,30600,30600,30600,30600,0
|
|
20230830,163600,276197950,30600,30600,30600,30600,0
|
|
20230830,163500,276197950,30600,30600,30600,30600,0
|
|
20230830,163400,276197950,30600,30600,30600,30600,0
|
|
20230830,163300,276197950,30600,30600,30600,30600,0
|
|
20230830,163200,276197950,30600,30600,30600,30600,0
|
|
20230830,163100,276197950,30600,30600,30600,30600,0
|
|
20230830,163000,276197950,30600,30600,30600,30600,0
|
|
20230830,162900,276197950,30600,30600,30600,30600,0
|
|
20230830,162800,276197950,30600,30600,30600,30600,0
|
|
20230830,162700,276197950,30600,30600,30600,30600,0
|
|
20230830,162600,276197950,30600,30600,30600,30600,0
|
|
20230830,162500,276197950,30600,30600,30600,30600,0
|
|
20230830,162400,276197950,30600,30600,30600,30600,152
|
|
20230830,162300,276197950,30600,30600,30600,30600,0
|
|
20230830,162200,276197950,30600,30600,30600,30600,0
|
|
20230830,162100,276197950,30600,30600,30600,30600,0
|
|
20230830,162000,276197950,30600,30600,30600,30600,0
|
|
20230830,161900,276197950,30600,30600,30600,30600,0
|
|
20230830,161800,276197950,30600,30600,30600,30600,0
|
|
20230830,161700,276197950,30600,30600,30600,30600,0
|
|
20230830,161600,276197950,30600,30600,30600,30600,0
|
|
20230830,161500,276197950,30600,30600,30600,30600,0
|
|
20230830,161400,276197950,30600,30600,30600,30600,0
|
|
20230830,161300,276197950,30600,30600,30600,30600,0
|
|
20230830,161200,276197950,30600,30600,30600,30600,0
|
|
20230830,161100,276197950,30600,30600,30600,30600,0
|
|
20230830,161000,276197950,30600,30600,30600,30600,0
|
|
20230830,160900,276197950,30600,30600,30600,30600,0
|
|
20230830,160800,276197950,30600,30600,30600,30600,0
|
|
20230830,160700,276197950,30600,30600,30600,30600,0
|
|
20230830,160600,276197950,30600,30600,30600,30600,0
|
|
20230830,160500,276197950,30600,30600,30600,30600,0
|
|
20230830,160400,276197950,30600,30600,30600,30600,0
|
|
20230830,160300,276197950,30600,30600,30600,30600,0
|
|
20230830,160200,276197950,30600,30600,30600,30600,0
|
|
20230830,160100,276197950,30600,30600,30600,30600,0
|
|
20230830,160000,276197950,30600,30600,30600,30600,0
|
|
20230830,155900,276197950,30600,30600,30600,30600,0
|
|
20230830,155800,276197950,30600,30600,30600,30600,0
|
|
20230830,155700,276197950,30600,30600,30600,30600,0
|
|
20230830,155600,276197950,30600,30600,30600,30600,0
|
|
20230830,155500,276197950,30600,30600,30600,30600,0
|
|
20230830,155400,276197950,30600,30600,30600,30600,152
|
|
20230830,155300,276197950,30600,30600,30600,30600,0
|
|
20230830,155200,276197950,30600,30600,30600,30600,0
|
|
20230830,155100,276197950,30600,30600,30600,30600,0
|
|
20230830,155000,276197950,30600,30600,30600,30600,0
|
|
20230830,154900,276197950,30600,30600,30600,30600,0
|
|
20230830,154800,276197950,30600,30600,30600,30600,0
|
|
20230830,154700,276197950,30600,30600,30600,30600,0
|
|
20230830,154600,276197950,30600,30600,30600,30600,0
|
|
20230830,154500,276197950,30600,30600,30600,30600,0
|
|
20230830,154400,276197950,30600,30600,30600,30600,0
|
|
20230830,154300,276197950,30600,30600,30600,30600,0
|
|
20230830,154200,276197950,30600,30600,30600,30600,0
|
|
20230830,154100,276197950,30600,30600,30600,30600,0
|
|
20230830,154000,276197950,30600,30600,30600,30600,0
|
|
20230830,153900,276197950,30600,30600,30600,30600,0
|
|
20230830,153800,276197950,30600,30600,30600,30600,0
|
|
20230830,153700,276197950,30600,30600,30600,30600,0
|
|
20230830,153600,276197950,30600,30600,30600,30600,0
|
|
20230830,153500,276197950,30600,30600,30600,30600,0
|
|
20230830,153400,276197950,30600,30600,30600,30600,0
|
|
20230830,153300,276197950,30600,30600,30600,30600,0
|
|
20230830,153200,276197950,30600,30600,30600,30600,0
|
|
20230830,153100,276197950,30600,30600,30600,30600,0
|
|
20230830,153000,276197950,30600,30600,30600,30600,152
|
|
20230830,152900,271546750,30400,30400,30400,30400,0
|
|
20230830,152800,271546750,30400,30400,30400,30400,0
|
|
20230830,152700,271546750,30400,30400,30400,30400,0
|
|
20230830,152600,271546750,30400,30400,30400,30400,0
|
|
20230830,152500,271546750,30400,30400,30400,30400,0
|
|
20230830,152400,271546750,30400,30400,30400,30400,0
|
|
20230830,152300,271546750,30400,30400,30400,30400,0
|
|
20230830,152200,271546750,30400,30400,30400,30400,0
|
|
20230830,152100,271546750,30400,30400,30400,30400,0
|
|
20230830,152000,271546750,30400,30400,30400,30400,0
|
|
20230830,151900,271546750,30400,30400,30400,30400,452
|
|
20230830,151800,257805950,30350,30350,30350,30350,0
|
|
20230830,151700,257805950,30350,30350,30350,30350,0
|
|
20230830,151600,257805950,30350,30350,30350,30350,0
|
|
20230830,151500,257805950,30350,30350,30350,30350,1
|
|
20230830,151400,257775600,30350,30350,30350,30350,0
|
|
20230830,151300,257775600,30350,30350,30350,30350,0
|
|
20230830,151200,257775600,30350,30350,30350,30350,0
|
|
20230830,151100,257775600,30350,30350,30350,30350,0
|
|
20230830,151000,257775600,30350,30350,30350,30350,0
|
|
20230830,150900,257775600,30350,30350,30350,30350,74
|
|
20230830,150800,255529700,30400,30400,30400,30400,0
|
|
20230830,150700,255529700,30400,30400,30400,30400,1
|
|
20230830,150600,255499300,30350,30350,30350,30350,1
|
|
20230830,150500,255468950,30300,30300,30300,30300,0
|
|
20230830,150400,255468950,30300,30300,30300,30300,0
|
|
20230830,150300,255468950,30300,30300,30300,30300,0
|
|
20230830,150200,255468950,30300,30300,30300,30300,0
|
|
20230830,150100,255468950,30300,30300,30300,30300,3
|
|
20230830,150000,255378050,30350,30350,30350,30350,55
|
|
20230830,145900,253708800,30350,30350,30350,30350,7
|
|
20230830,145800,253496350,30350,30350,30350,30350,55
|
|
20230830,145700,251827100,30400,30400,30400,30400,1
|
|
20230830,145600,251796700,30400,30400,30400,30400,0
|
|
20230830,145500,251796700,30400,30400,30400,30400,0
|
|
20230830,145400,251796700,30400,30350,30400,30350,300
|
|
20230830,145300,242680350,30350,30350,30350,30350,7
|
|
20230830,145200,242467900,30350,30350,30350,30350,21
|
|
20230830,145100,241830550,30400,30400,30400,30400,0
|
|
20230830,145000,241830550,30400,30400,30400,30400,210
|
|
20230830,144900,235446550,30400,30450,30450,30400,423
|
|
20230830,144800,222585250,30450,30450,30450,30450,30
|
|
20230830,144700,221671750,30450,30450,30450,30450,120
|
|
20230830,144600,218017750,30450,30450,30450,30450,20
|
|
20230830,144500,217408750,30450,30450,30450,30450,100
|
|
20230830,144400,214363750,30450,30450,30450,30450,21
|
|
20230830,144300,213724300,30450,30450,30450,30450,20
|
|
20230830,144200,213115300,30450,30500,30500,30450,20
|
|
20230830,144100,212505850,30450,30450,30450,30450,40
|
|
20230830,144000,211287850,30450,30450,30450,30450,40
|
|
20230830,143900,210069850,30450,30450,30450,30450,9
|
|
20230830,143800,209795800,30500,30500,30500,30500,3
|
|
20230830,143700,209704300,30500,30500,30500,30500,8
|
|
20230830,143600,209460300,30500,30500,30500,30500,108
|
|
20230830,143500,206166300,30450,30450,30450,30450,40
|
|
20230830,143400,204948300,30450,30450,30450,30450,40
|
|
20230830,143300,203730300,30450,30500,30500,30450,50
|
|
20230830,143200,202207650,30500,30500,30500,30500,0
|
|
20230830,143100,202207650,30500,30500,30500,30500,0
|
|
20230830,143000,202207650,30500,30500,30500,30500,40
|
|
20230830,142900,200987650,30500,30500,30500,30500,44
|
|
20230830,142800,199645650,30500,30500,30500,30500,0
|
|
20230830,142700,199645650,30500,30500,30500,30500,20
|
|
20230830,142600,199035650,30500,30500,30500,30500,3
|
|
20230830,142500,198944150,30450,30450,30450,30450,40
|
|
20230830,142400,197726150,30450,30500,30500,30450,26
|
|
20230830,142300,196933300,30500,30500,30500,30500,15
|
|
20230830,142200,196475800,30500,30500,30500,30500,88
|
|
20230830,142100,193791800,30500,30500,30500,30500,34
|
|
20230830,142000,192754800,30500,30500,30500,30500,47
|
|
20230830,141900,191321300,30500,30500,30500,30500,12
|
|
20230830,141800,190955300,30500,30500,30500,30500,100
|
|
20230830,141700,187905300,30550,30550,30550,30550,40
|
|
20230830,141600,186683300,30550,30550,30550,30550,0
|
|
20230830,141500,186683300,30550,30550,30550,30550,44
|
|
20230830,141400,185339100,30550,30550,30550,30550,100
|
|
20230830,141300,182284100,30550,30550,30550,30550,0
|
|
20230830,141200,182284100,30550,30550,30550,30550,0
|
|
20230830,141100,182284100,30550,30550,30550,30550,46
|
|
20230830,141000,180878800,30550,30550,30550,30550,20
|
|
20230830,140900,180267800,30500,30500,30500,30500,316
|
|
20230830,140800,170629800,30500,30500,30500,30500,20
|
|
20230830,140700,170019800,30500,30500,30500,30500,40
|
|
20230830,140600,168799800,30500,30500,30500,30500,40
|
|
20230830,140500,167579800,30500,30500,30500,30500,60
|
|
20230830,140400,165749800,30600,30600,30600,30600,0
|
|
20230830,140300,165749800,30600,30600,30600,30600,0
|
|
20230830,140200,165749800,30600,30600,30600,30600,1
|
|
20230830,140100,165719200,30550,30550,30550,30550,40
|
|
20230830,140000,164497200,30550,30550,30550,30550,20
|
|
20230830,135900,163886200,30550,30550,30550,30550,20
|
|
20230830,135800,163275200,30550,30550,30550,30550,200
|
|
20230830,135700,157165200,30550,30550,30550,30550,1
|
|
20230830,135600,157134650,30550,30550,30550,30550,634
|
|
20230830,135500,137765950,30600,30550,30600,30550,22
|
|
20230830,135400,137093800,30600,30600,30600,30600,0
|
|
20230830,135300,137093800,30600,30600,30600,30600,0
|
|
20230830,135200,137093800,30600,30600,30600,30600,572
|
|
20230830,135100,119590600,30600,30600,30600,30600,0
|
|
20230830,135000,119590600,30600,30600,30600,30600,0
|
|
20230830,134900,119590600,30600,30600,30600,30600,0
|
|
20230830,134800,119590600,30600,30600,30600,30600,266
|
|
20230830,134700,111451000,30650,30650,30650,30650,304
|
|
20230830,134600,102133400,30650,30650,30650,30650,109
|
|
20230830,134500,98792550,30700,30700,30700,30700,0
|
|
20230830,134400,98792550,30700,30700,30700,30700,3
|
|
20230830,134300,98700450,30700,30700,30700,30700,40
|
|
20230830,134200,97472450,30700,30700,30700,30700,0
|
|
20230830,134100,97472450,30700,30700,30700,30700,0
|
|
20230830,134000,97472450,30700,30700,30700,30700,0
|
|
20230830,133900,97472450,30700,30700,30700,30700,100
|
|
20230830,133800,94402450,30700,30700,30700,30700,0
|
|
20230830,133700,94402450,30700,30700,30700,30700,0
|
|
20230830,133600,94402450,30700,30700,30700,30700,0
|
|
20230830,133500,94402450,30700,30700,30700,30700,0
|
|
20230830,133400,94402450,30700,30700,30700,30700,0
|
|
20230830,133300,94402450,30700,30700,30700,30700,0
|
|
20230830,133200,94402450,30700,30700,30700,30700,0
|
|
20230830,133100,94402450,30700,30700,30700,30700,0
|
|
20230830,133000,94402450,30700,30700,30700,30700,0
|
|
20230830,132900,94402450,30700,30700,30700,30700,0
|
|
20230830,132800,94402450,30700,30700,30700,30700,0
|
|
20230830,132700,94402450,30700,30700,30700,30700,0
|
|
20230830,132600,94402450,30700,30700,30700,30700,0
|
|
20230830,132500,94402450,30700,30700,30700,30700,0
|
|
20230830,132400,94402450,30700,30700,30700,30700,0
|
|
20230830,132300,94402450,30700,30700,30700,30700,10
|
|
20230830,132200,94095450,30700,30700,30700,30700,0
|
|
20230830,132100,94095450,30700,30700,30700,30700,0
|
|
20230830,132000,94095450,30700,30700,30700,30700,0
|
|
20230830,131900,94095450,30700,30700,30700,30700,0
|
|
20230830,131800,94095450,30700,30700,30700,30700,0
|
|
20230830,131700,94095450,30700,30700,30700,30700,60
|
|
20230830,131600,92253450,30700,30700,30700,30700,0
|
|
20230830,131500,92253450,30700,30700,30700,30700,0
|
|
20230830,131400,92253450,30700,30700,30700,30700,0
|
|
20230830,131300,92253450,30700,30700,30700,30700,0
|
|
20230830,131200,92253450,30700,30700,30700,30700,80
|
|
20230830,131100,89797450,30750,30750,30750,30750,0
|
|
20230830,131000,89797450,30750,30750,30750,30750,0
|
|
20230830,130900,89797450,30750,30750,30750,30750,0
|
|
20230830,130800,89797450,30750,30750,30750,30750,0
|
|
20230830,130700,89797450,30750,30750,30750,30750,0
|
|
20230830,130600,89797450,30750,30750,30750,30750,20
|
|
20230830,130500,89182450,30800,30800,30800,30800,0
|
|
20230830,130400,89182450,30800,30800,30800,30800,0
|
|
20230830,130300,89182450,30800,30800,30800,30800,0
|
|
20230830,130200,89182450,30800,30800,30800,30800,0
|
|
20230830,130100,89182450,30800,30800,30800,30800,0
|
|
20230830,130000,89182450,30800,30800,30800,30800,0
|
|
20230830,125900,89182450,30800,30800,30800,30800,70
|
|
20230830,125800,87026450,30700,30700,30700,30700,0
|
|
20230830,125700,87026450,30700,30700,30700,30700,0
|
|
20230830,125600,87026450,30700,30700,30700,30700,30
|
|
20230830,125500,86105450,30700,30700,30700,30700,0
|
|
20230830,125400,86105450,30700,30700,30700,30700,0
|
|
20230830,125300,86105450,30700,30700,30700,30700,0
|
|
20230830,125200,86105450,30700,30700,30700,30700,0
|
|
20230830,125100,86105450,30700,30700,30700,30700,0
|
|
20230830,125000,86105450,30700,30700,30700,30700,0
|
|
20230830,124900,86105450,30700,30700,30700,30700,0
|
|
20230830,124800,86105450,30700,30700,30700,30700,0
|
|
20230830,124700,86105450,30700,30700,30700,30700,0
|
|
20230830,124600,86105450,30700,30700,30700,30700,0
|
|
20230830,124500,86105450,30700,30700,30700,30700,0
|
|
20230830,124400,86105450,30700,30700,30700,30700,0
|
|
20230830,124300,86105450,30700,30700,30700,30700,1
|
|
20230830,124200,86074750,30700,30700,30700,30700,0
|
|
20230830,124100,86074750,30700,30700,30700,30700,0
|
|
20230830,124000,86074750,30700,30700,30700,30700,0
|
|
20230830,123900,86074750,30700,30700,30700,30700,0
|
|
20230830,123800,86074750,30700,30700,30700,30700,0
|
|
20230830,123700,86074750,30700,30700,30700,30700,0
|
|
20230830,123600,86074750,30700,30700,30700,30700,0
|
|
20230830,123500,86074750,30700,30700,30700,30700,0
|
|
20230830,123400,86074750,30700,30700,30700,30700,0
|
|
20230830,123300,86074750,30700,30700,30700,30700,100
|
|
20230830,123200,83004750,30750,30750,30750,30750,0
|
|
20230830,123100,83004750,30750,30750,30750,30750,3
|
|
20230830,123000,82912500,30750,30750,30750,30750,0
|
|
20230830,122900,82912500,30750,30750,30750,30750,10
|
|
20230830,122800,82605000,30750,30750,30750,30750,0
|
|
20230830,122700,82605000,30750,30750,30750,30750,0
|
|
20230830,122600,82605000,30750,30750,30750,30750,0
|
|
20230830,122500,82605000,30750,30750,30750,30750,0
|
|
20230830,122400,82605000,30750,30750,30750,30750,0
|
|
20230830,122300,82605000,30750,30750,30750,30750,0
|
|
20230830,122200,82605000,30750,30750,30750,30750,0
|
|
20230830,122100,82605000,30750,30750,30750,30750,0
|
|
20230830,122000,82605000,30750,30750,30750,30750,0
|
|
20230830,121900,82605000,30750,30750,30750,30750,0
|
|
20230830,121800,82605000,30750,30750,30750,30750,0
|
|
20230830,121700,82605000,30750,30750,30750,30750,0
|
|
20230830,121600,82605000,30750,30750,30750,30750,0
|
|
20230830,121500,82605000,30750,30750,30750,30750,8
|
|
20230830,121400,82359000,30750,30750,30750,30750,0
|
|
20230830,121300,82359000,30750,30750,30750,30750,0
|
|
20230830,121200,82359000,30750,30750,30750,30750,0
|
|
20230830,121100,82359000,30750,30750,30750,30750,0
|
|
20230830,121000,82359000,30750,30750,30750,30750,0
|
|
20230830,120900,82359000,30750,30750,30750,30750,0
|
|
20230830,120800,82359000,30750,30750,30750,30750,0
|
|
20230830,120700,82359000,30750,30750,30750,30750,1
|
|
20230830,120600,82328250,30750,30750,30750,30750,0
|
|
20230830,120500,82328250,30750,30750,30750,30750,1
|
|
20230830,120400,82297500,30700,30700,30700,30700,0
|
|
20230830,120300,82297500,30700,30700,30700,30700,0
|
|
20230830,120200,82297500,30700,30700,30700,30700,0
|
|
20230830,120100,82297500,30700,30700,30700,30700,1
|
|
20230830,120000,82266800,30750,30700,30750,30700,36
|
|
20230830,115900,81159850,30700,30700,30700,30700,0
|
|
20230830,115800,81159850,30700,30700,30700,30700,1
|
|
20230830,115700,81129150,30700,30700,30700,30700,1
|
|
20230830,115600,81098450,30700,30700,30700,30700,0
|
|
20230830,115500,81098450,30700,30700,30700,30700,1
|
|
20230830,115400,81067750,30700,30700,30700,30700,1
|
|
20230830,115300,81037050,30700,30700,30700,30700,1
|
|
20230830,115200,81006350,30750,30750,30750,30750,20
|
|
20230830,115100,80391350,30700,30700,30700,30700,1
|
|
20230830,115000,80360650,30750,30750,30750,30750,0
|
|
20230830,114900,80360650,30750,30700,30750,30700,6
|
|
20230830,114800,80176250,30700,30700,30700,30700,0
|
|
20230830,114700,80176250,30700,30700,30700,30700,1
|
|
20230830,114600,80145550,30700,30700,30700,30700,2
|
|
20230830,114500,80084150,30700,30700,30700,30700,0
|
|
20230830,114400,80084150,30700,30750,30750,30700,350
|
|
20230830,114300,69330250,30750,30750,30750,30750,1
|
|
20230830,114200,69299500,30800,30800,30800,30800,0
|
|
20230830,114100,69299500,30800,30800,30800,30800,285
|
|
20230830,114000,60521500,30800,30800,30800,30800,1
|
|
20230830,113900,60490700,30800,30800,30800,30800,126
|
|
20230830,113800,56609900,30850,30850,30850,30850,146
|
|
20230830,113700,52105800,30900,30900,30900,30900,2
|
|
20230830,113600,52044000,30900,30900,30900,30900,0
|
|
20230830,113500,52044000,30900,30900,30900,30900,2
|
|
20230830,113400,51982200,30900,30900,30900,30900,0
|
|
20230830,113300,51982200,30900,30900,30900,30900,0
|
|
20230830,113200,51982200,30900,30900,30900,30900,0
|
|
20230830,113100,51982200,30900,30900,30900,30900,0
|
|
20230830,113000,51982200,30900,30900,30900,30900,0
|
|
20230830,112900,51982200,30900,30900,30900,30900,0
|
|
20230830,112800,51982200,30900,30900,30900,30900,0
|
|
20230830,112700,51982200,30900,30900,30900,30900,0
|
|
20230830,112600,51982200,30900,30900,30900,30900,3
|
|
20230830,112500,51889500,30900,30900,30900,30900,0
|
|
20230830,112400,51889500,30900,30900,30900,30900,35
|
|
20230830,112300,50808000,30900,30900,30900,30900,0
|
|
20230830,112200,50808000,30900,30900,30900,30900,0
|
|
20230830,112100,50808000,30900,30900,30900,30900,0
|
|
20230830,112000,50808000,30900,30900,30900,30900,0
|
|
20230830,111900,50808000,30900,30900,30900,30900,0
|
|
20230830,111800,50808000,30900,30900,30900,30900,0
|
|
20230830,111700,50808000,30900,30900,30900,30900,0
|
|
20230830,111600,50808000,30900,30900,30900,30900,0
|
|
20230830,111500,50808000,30900,30900,30900,30900,0
|
|
20230830,111400,50808000,30900,30900,30900,30900,0
|
|
20230830,111300,50808000,30900,30900,30900,30900,5
|
|
20230830,111200,50653500,30900,30900,30900,30900,2
|
|
20230830,111100,50591700,30900,30900,30900,30900,0
|
|
20230830,111000,50591700,30900,30900,30900,30900,0
|
|
20230830,110900,50591700,30900,30900,30900,30900,100
|
|
20230830,110800,47501700,30900,30900,30900,30900,0
|
|
20230830,110700,47501700,30900,30900,30900,30900,168
|
|
20230830,110600,42310500,30850,30850,30850,30850,30
|
|
20230830,110500,41385000,30850,30850,30850,30850,0
|
|
20230830,110400,41385000,30850,30850,30850,30850,0
|
|
20230830,110300,41385000,30850,30850,30850,30850,0
|
|
20230830,110200,41385000,30850,30850,30850,30850,0
|
|
20230830,110100,41385000,30850,30850,30850,30850,112
|
|
20230830,110000,37929800,30800,30800,30800,30800,0
|
|
20230830,105900,37929800,30800,30800,30800,30800,0
|
|
20230830,105800,37929800,30800,30800,30800,30800,0
|
|
20230830,105700,37929800,30800,30800,30800,30800,0
|
|
20230830,105600,37929800,30800,30800,30800,30800,0
|
|
20230830,105500,37929800,30800,30800,30800,30800,0
|
|
20230830,105400,37929800,30800,30800,30800,30800,0
|
|
20230830,105300,37929800,30800,30800,30800,30800,47
|
|
20230830,105200,36482200,30800,30800,30800,30800,0
|
|
20230830,105100,36482200,30800,30800,30800,30800,0
|
|
20230830,105000,36482200,30800,30800,30800,30800,77
|
|
20230830,104900,34110600,30800,30800,30800,30800,11
|
|
20230830,104800,33771800,30800,30800,30800,30800,1
|
|
20230830,104700,33741000,30800,30800,30800,30800,159
|
|
20230830,104600,28843800,30800,30800,30800,30800,48
|
|
20230830,104500,27365400,30800,30800,30800,30800,0
|
|
20230830,104400,27365400,30800,30800,30800,30800,0
|
|
20230830,104300,27365400,30800,30800,30800,30800,0
|
|
20230830,104200,27365400,30800,30800,30800,30800,1
|
|
20230830,104100,27334600,30800,30800,30800,30800,0
|
|
20230830,104000,27334600,30800,30800,30800,30800,0
|
|
20230830,103900,27334600,30800,30800,30800,30800,71
|
|
20230830,103800,25147800,30800,30800,30800,30800,0
|
|
20230830,103700,25147800,30800,30800,30800,30800,0
|
|
20230830,103600,25147800,30800,30800,30800,30800,4
|
|
20230830,103500,25024600,30800,30800,30800,30800,30
|
|
20230830,103400,24100600,30800,30800,30800,30800,0
|
|
20230830,103300,24100600,30800,30800,30800,30800,0
|
|
20230830,103200,24100600,30800,30800,30800,30800,0
|
|
20230830,103100,24100600,30800,30800,30800,30800,37
|
|
20230830,103000,22961000,30800,30800,30800,30800,0
|
|
20230830,102900,22961000,30800,30800,30800,30800,0
|
|
20230830,102800,22961000,30800,30800,30800,30800,0
|
|
20230830,102700,22961000,30800,30800,30800,30800,0
|
|
20230830,102600,22961000,30800,30800,30800,30800,0
|
|
20230830,102500,22961000,30800,30800,30800,30800,0
|
|
20230830,102400,22961000,30800,30800,30800,30800,4
|
|
20230830,102300,22837800,30900,30900,30900,30900,0
|
|
20230830,102200,22837800,30900,30900,30900,30900,0
|
|
20230830,102100,22837800,30900,30900,30900,30900,0
|
|
20230830,102000,22837800,30900,30900,30900,30900,0
|
|
20230830,101900,22837800,30900,30900,30900,30900,1
|
|
20230830,101800,22806900,30850,30850,30850,30850,0
|
|
20230830,101700,22806900,30850,30850,30850,30850,0
|
|
20230830,101600,22806900,30850,30850,30850,30850,160
|
|
20230830,101500,17870900,30850,30850,30850,30850,0
|
|
20230830,101400,17870900,30850,30850,30850,30850,0
|
|
20230830,101300,17870900,30850,30850,30850,30850,2
|
|
20230830,101200,17809200,30800,30800,30800,30800,13
|
|
20230830,101100,17408800,30750,30800,30800,30750,2
|
|
20230830,101000,17347250,30800,30800,30800,30800,0
|
|
20230830,100900,17347250,30800,30800,30800,30800,0
|
|
20230830,100800,17347250,30800,30800,30800,30800,0
|
|
20230830,100700,17347250,30800,30800,30800,30800,0
|
|
20230830,100600,17347250,30800,30800,30800,30800,0
|
|
20230830,100500,17347250,30800,30800,30800,30800,0
|
|
20230830,100400,17347250,30800,30800,30800,30800,0
|
|
20230830,100300,17347250,30800,30800,30800,30800,30
|
|
20230830,100200,16423250,30750,30750,30750,30750,0
|
|
20230830,100100,16423250,30750,30750,30750,30750,2
|
|
20230830,100000,16361750,30800,30800,30800,30800,3
|
|
20230830,095900,16269350,30750,30750,30750,30750,0
|
|
20230830,095800,16269350,30750,30750,30750,30750,0
|
|
20230830,095700,16269350,30750,30750,30750,30750,0
|
|
20230830,095600,16269350,30750,30750,30750,30750,0
|
|
20230830,095500,16269350,30750,30750,30750,30750,0
|
|
20230830,095400,16269350,30750,30750,30750,30750,0
|
|
20230830,095300,16269350,30750,30750,30750,30750,0
|
|
20230830,095200,16269350,30750,30750,30750,30750,0
|
|
20230830,095100,16269350,30750,30750,30750,30750,1
|
|
20230830,095000,16238600,30850,30850,30850,30850,1
|
|
20230830,094900,16207750,30750,30750,30750,30750,17
|
|
20230830,094800,15685000,30800,30800,30800,30800,0
|
|
20230830,094700,15685000,30800,30800,30800,30800,0
|
|
20230830,094600,15685000,30800,30800,30800,30800,0
|
|
20230830,094500,15685000,30800,30800,30800,30800,0
|
|
20230830,094400,15685000,30800,30800,30800,30800,10
|
|
20230830,094300,15377000,30800,30800,30800,30800,0
|
|
20230830,094200,15377000,30800,30800,30800,30800,0
|
|
20230830,094100,15377000,30800,30800,30800,30800,0
|
|
20230830,094000,15377000,30800,30800,30800,30800,18
|
|
20230830,093900,14822600,30800,30800,30800,30800,0
|
|
20230830,093800,14822600,30800,30800,30800,30800,0
|
|
20230830,093700,14822600,30800,30800,30800,30800,0
|
|
20230830,093600,14822600,30800,30800,30800,30800,0
|
|
20230830,093500,14822600,30800,30800,30800,30800,0
|
|
20230830,093400,14822600,30800,30800,30800,30800,0
|
|
20230830,093300,14822600,30800,30800,30800,30800,1
|
|
20230830,093200,14791800,30800,30800,30800,30800,0
|
|
20230830,093100,14791800,30800,30800,30800,30800,0
|
|
20230830,093000,14791800,30800,30800,30800,30800,0
|
|
20230830,092900,14791800,30800,30800,30800,30800,10
|
|
20230830,092800,14483800,30750,30750,30750,30750,0
|
|
20230830,092700,14483800,30750,30750,30750,30750,7
|
|
20230830,092600,14268550,30750,30750,30750,30750,0
|
|
20230830,092500,14268550,30750,30750,30750,30750,10
|
|
20230830,092400,13961050,30800,30750,30800,30750,27
|
|
20230830,092300,13130050,30750,30750,30750,30750,0
|
|
20230830,092200,13130050,30750,30750,30750,30750,0
|
|
20230830,092100,13130050,30750,30750,30750,30750,2
|
|
20230830,092000,13068550,30800,30800,30800,30800,58
|
|
20230830,091900,11282150,30800,30800,30800,30800,0
|
|
20230830,091800,11282150,30800,30800,30800,30800,0
|
|
20230830,091700,11282150,30800,30800,30800,30800,0
|
|
20230830,091600,11282150,30800,30800,30800,30800,1
|
|
20230830,091500,11251350,30850,30850,30850,30850,0
|
|
20230830,091400,11251350,30850,30850,30850,30850,0
|
|
20230830,091300,11251350,30850,30850,30850,30850,1
|
|
20230830,091200,11220500,30750,30750,30750,30750,0
|
|
20230830,091100,11220500,30750,30750,30750,30750,0
|
|
20230830,091000,11220500,30750,30750,30750,30750,1
|
|
20230830,090900,11189750,30750,30750,30750,30750,0
|
|
20230830,090800,11189750,30750,30750,30750,30750,0
|
|
20230830,090700,11189750,30750,30800,30800,30750,125
|
|
20230830,090600,7343850,30800,30800,30800,30800,24
|
|
20230830,090500,6604650,30900,30900,30900,30900,21
|
|
20230830,090400,5955750,30750,30750,30750,30750,1
|
|
20230830,090300,5925000,30700,30700,30700,30700,19
|
|
20230830,090200,5341700,30650,30800,30800,30650,143
|
|
20230830,090100,950450,30800,30800,30800,30800,2
|
|
20230830,090000,888850,30650,30650,30650,30650,29
|