642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193900,959754700,21100,21100,21100,21100,356
|
|
20230804,193800,959754700,21100,21100,21100,21100,0
|
|
20230804,193700,959754700,21100,21100,21100,21100,0
|
|
20230804,193600,959754700,21100,21100,21100,21100,0
|
|
20230804,193500,959754700,21100,21100,21100,21100,0
|
|
20230804,193400,959754700,21100,21100,21100,21100,0
|
|
20230804,193300,959754700,21100,21100,21100,21100,0
|
|
20230804,193200,959754700,21100,21100,21100,21100,0
|
|
20230804,193100,959754700,21100,21100,21100,21100,0
|
|
20230804,193000,959754700,21100,21100,21100,21100,0
|
|
20230804,192900,959754700,21100,21100,21100,21100,0
|
|
20230804,192800,959754700,21100,21100,21100,21100,0
|
|
20230804,192700,959754700,21100,21100,21100,21100,0
|
|
20230804,192600,959754700,21100,21100,21100,21100,0
|
|
20230804,192500,959754700,21100,21100,21100,21100,0
|
|
20230804,192400,959754700,21100,21100,21100,21100,0
|
|
20230804,192300,959754700,21100,21100,21100,21100,0
|
|
20230804,192200,959754700,21100,21100,21100,21100,0
|
|
20230804,192100,959754700,21100,21100,21100,21100,0
|
|
20230804,192000,959754700,21100,21100,21100,21100,0
|
|
20230804,191900,959754700,21100,21100,21100,21100,0
|
|
20230804,191800,959754700,21100,21100,21100,21100,0
|
|
20230804,191700,959754700,21100,21100,21100,21100,0
|
|
20230804,191600,959754700,21100,21100,21100,21100,0
|
|
20230804,191500,959754700,21100,21100,21100,21100,0
|
|
20230804,191400,959754700,21100,21100,21100,21100,0
|
|
20230804,191300,959754700,21100,21100,21100,21100,0
|
|
20230804,191200,959754700,21100,21100,21100,21100,0
|
|
20230804,191100,959754700,21100,21100,21100,21100,0
|
|
20230804,191000,959754700,21100,21100,21100,21100,0
|
|
20230804,190900,959754700,21100,21100,21100,21100,356
|
|
20230804,190800,959754700,21100,21100,21100,21100,0
|
|
20230804,190700,959754700,21100,21100,21100,21100,0
|
|
20230804,190600,959754700,21100,21100,21100,21100,0
|
|
20230804,190500,959754700,21100,21100,21100,21100,0
|
|
20230804,190400,959754700,21100,21100,21100,21100,0
|
|
20230804,190300,959754700,21100,21100,21100,21100,0
|
|
20230804,190200,959754700,21100,21100,21100,21100,0
|
|
20230804,190100,959754700,21100,21100,21100,21100,0
|
|
20230804,190000,959754700,21100,21100,21100,21100,0
|
|
20230804,185900,959754700,21100,21100,21100,21100,0
|
|
20230804,185800,959754700,21100,21100,21100,21100,0
|
|
20230804,185700,959754700,21100,21100,21100,21100,0
|
|
20230804,185600,959754700,21100,21100,21100,21100,0
|
|
20230804,185500,959754700,21100,21100,21100,21100,0
|
|
20230804,185400,959754700,21100,21100,21100,21100,0
|
|
20230804,185300,959754700,21100,21100,21100,21100,0
|
|
20230804,185200,959754700,21100,21100,21100,21100,0
|
|
20230804,185100,959754700,21100,21100,21100,21100,0
|
|
20230804,185000,959754700,21100,21100,21100,21100,0
|
|
20230804,184900,959754700,21100,21100,21100,21100,0
|
|
20230804,184800,959754700,21100,21100,21100,21100,0
|
|
20230804,184700,959754700,21100,21100,21100,21100,0
|
|
20230804,184600,959754700,21100,21100,21100,21100,0
|
|
20230804,184500,959754700,21100,21100,21100,21100,0
|
|
20230804,184400,959754700,21100,21100,21100,21100,0
|
|
20230804,184300,959754700,21100,21100,21100,21100,0
|
|
20230804,184200,959754700,21100,21100,21100,21100,0
|
|
20230804,184100,959754700,21100,21100,21100,21100,0
|
|
20230804,184000,959754700,21100,21100,21100,21100,0
|
|
20230804,183900,959754700,21100,21100,21100,21100,356
|
|
20230804,183800,959754700,21100,21100,21100,21100,0
|
|
20230804,183700,959754700,21100,21100,21100,21100,0
|
|
20230804,183600,959754700,21100,21100,21100,21100,0
|
|
20230804,183500,959754700,21100,21100,21100,21100,0
|
|
20230804,183400,959754700,21100,21100,21100,21100,0
|
|
20230804,183300,959754700,21100,21100,21100,21100,0
|
|
20230804,183200,959754700,21100,21100,21100,21100,0
|
|
20230804,183100,959754700,21100,21100,21100,21100,0
|
|
20230804,183000,959754700,21100,21100,21100,21100,0
|
|
20230804,182900,959754700,21100,21100,21100,21100,0
|
|
20230804,182800,959754700,21100,21100,21100,21100,0
|
|
20230804,182700,959754700,21100,21100,21100,21100,0
|
|
20230804,182600,959754700,21100,21100,21100,21100,0
|
|
20230804,182500,959754700,21100,21100,21100,21100,0
|
|
20230804,182400,959754700,21100,21100,21100,21100,0
|
|
20230804,182300,959754700,21100,21100,21100,21100,0
|
|
20230804,182200,959754700,21100,21100,21100,21100,0
|
|
20230804,182100,959754700,21100,21100,21100,21100,0
|
|
20230804,182000,959754700,21100,21100,21100,21100,0
|
|
20230804,181900,959754700,21100,21100,21100,21100,0
|
|
20230804,181800,959754700,21100,21100,21100,21100,0
|
|
20230804,181700,959754700,21100,21100,21100,21100,0
|
|
20230804,181600,959754700,21100,21100,21100,21100,0
|
|
20230804,181500,959754700,21100,21100,21100,21100,0
|
|
20230804,181400,959754700,21100,21100,21100,21100,0
|
|
20230804,181300,959754700,21100,21100,21100,21100,0
|
|
20230804,181200,959754700,21100,21100,21100,21100,0
|
|
20230804,181100,959754700,21100,21100,21100,21100,0
|
|
20230804,181000,959754700,21100,21100,21100,21100,0
|
|
20230804,180900,959754700,21100,21100,21100,21100,356
|
|
20230804,180800,959754700,21100,21100,21100,21100,0
|
|
20230804,180700,959754700,21100,21100,21100,21100,0
|
|
20230804,180600,959754700,21100,21100,21100,21100,0
|
|
20230804,180500,959754700,21100,21100,21100,21100,0
|
|
20230804,180400,959754700,21100,21100,21100,21100,0
|
|
20230804,180300,959754700,21100,21100,21100,21100,0
|
|
20230804,180200,959754700,21100,21100,21100,21100,0
|
|
20230804,180100,959754700,21100,21100,21100,21100,0
|
|
20230804,180000,959754700,21100,21100,21100,21100,0
|
|
20230804,175900,959754700,21100,21100,21100,21100,0
|
|
20230804,175800,959754700,21100,21100,21100,21100,0
|
|
20230804,175700,959754700,21100,21100,21100,21100,0
|
|
20230804,175600,959754700,21100,21100,21100,21100,0
|
|
20230804,175500,959754700,21100,21100,21100,21100,0
|
|
20230804,175400,959754700,21100,21100,21100,21100,0
|
|
20230804,175300,959754700,21100,21100,21100,21100,0
|
|
20230804,175200,959754700,21100,21100,21100,21100,0
|
|
20230804,175100,959754700,21100,21100,21100,21100,0
|
|
20230804,175000,959754700,21100,21100,21100,21100,0
|
|
20230804,174900,959754700,21100,21100,21100,21100,0
|
|
20230804,174800,959754700,21100,21100,21100,21100,0
|
|
20230804,174700,959754700,21100,21100,21100,21100,0
|
|
20230804,174600,959754700,21100,21100,21100,21100,0
|
|
20230804,174500,959754700,21100,21100,21100,21100,0
|
|
20230804,174400,959754700,21100,21100,21100,21100,0
|
|
20230804,174300,959754700,21100,21100,21100,21100,0
|
|
20230804,174200,959754700,21100,21100,21100,21100,0
|
|
20230804,174100,959754700,21100,21100,21100,21100,0
|
|
20230804,174000,959754700,21100,21100,21100,21100,0
|
|
20230804,173900,959754700,21100,21100,21100,21100,356
|
|
20230804,173800,959754700,21100,21100,21100,21100,0
|
|
20230804,173700,959754700,21100,21100,21100,21100,0
|
|
20230804,173600,959754700,21100,21100,21100,21100,0
|
|
20230804,173500,959754700,21100,21100,21100,21100,0
|
|
20230804,173400,959754700,21100,21100,21100,21100,0
|
|
20230804,173300,959754700,21100,21100,21100,21100,0
|
|
20230804,173200,959754700,21100,21100,21100,21100,0
|
|
20230804,173100,959754700,21100,21100,21100,21100,0
|
|
20230804,173000,959754700,21100,21100,21100,21100,0
|
|
20230804,172900,959754700,21100,21100,21100,21100,0
|
|
20230804,172800,959754700,21100,21100,21100,21100,0
|
|
20230804,172700,959754700,21100,21100,21100,21100,0
|
|
20230804,172600,959754700,21100,21100,21100,21100,0
|
|
20230804,172500,959754700,21100,21100,21100,21100,0
|
|
20230804,172400,959754700,21100,21100,21100,21100,0
|
|
20230804,172300,959754700,21100,21100,21100,21100,0
|
|
20230804,172200,959754700,21100,21100,21100,21100,0
|
|
20230804,172100,959754700,21100,21100,21100,21100,0
|
|
20230804,172000,959754700,21100,21100,21100,21100,0
|
|
20230804,171900,959754700,21100,21100,21100,21100,0
|
|
20230804,171800,959754700,21100,21100,21100,21100,0
|
|
20230804,171700,959754700,21100,21100,21100,21100,0
|
|
20230804,171600,959754700,21100,21100,21100,21100,0
|
|
20230804,171500,959754700,21100,21100,21100,21100,0
|
|
20230804,171400,959754700,21100,21100,21100,21100,0
|
|
20230804,171300,959754700,21100,21100,21100,21100,0
|
|
20230804,171200,959754700,21100,21100,21100,21100,0
|
|
20230804,171100,959754700,21100,21100,21100,21100,0
|
|
20230804,171000,959754700,21100,21100,21100,21100,0
|
|
20230804,170900,959754700,21100,21100,21100,21100,356
|
|
20230804,170800,959754700,21100,21100,21100,21100,0
|
|
20230804,170700,959754700,21100,21100,21100,21100,0
|
|
20230804,170600,959754700,21100,21100,21100,21100,0
|
|
20230804,170500,959754700,21100,21100,21100,21100,0
|
|
20230804,170400,959754700,21100,21100,21100,21100,0
|
|
20230804,170300,959754700,21100,21100,21100,21100,0
|
|
20230804,170200,959754700,21100,21100,21100,21100,0
|
|
20230804,170100,959754700,21100,21100,21100,21100,0
|
|
20230804,170000,959754700,21100,21100,21100,21100,0
|
|
20230804,165900,959754700,21100,21100,21100,21100,0
|
|
20230804,165800,959754700,21100,21100,21100,21100,0
|
|
20230804,165700,959754700,21100,21100,21100,21100,0
|
|
20230804,165600,959754700,21100,21100,21100,21100,0
|
|
20230804,165500,959754700,21100,21100,21100,21100,0
|
|
20230804,165400,959754700,21100,21100,21100,21100,0
|
|
20230804,165300,959754700,21100,21100,21100,21100,0
|
|
20230804,165200,959754700,21100,21100,21100,21100,0
|
|
20230804,165100,959754700,21100,21100,21100,21100,0
|
|
20230804,165000,959754700,21100,21100,21100,21100,0
|
|
20230804,164900,959754700,21100,21100,21100,21100,0
|
|
20230804,164800,959754700,21100,21100,21100,21100,0
|
|
20230804,164700,959754700,21100,21100,21100,21100,0
|
|
20230804,164600,959754700,21100,21100,21100,21100,0
|
|
20230804,164500,959754700,21100,21100,21100,21100,0
|
|
20230804,164400,959754700,21100,21100,21100,21100,0
|
|
20230804,164300,959754700,21100,21100,21100,21100,0
|
|
20230804,164200,959754700,21100,21100,21100,21100,0
|
|
20230804,164100,959754700,21100,21100,21100,21100,0
|
|
20230804,164000,959754700,21100,21100,21100,21100,0
|
|
20230804,163900,959754700,21100,21100,21100,21100,356
|
|
20230804,163800,959754700,21100,21100,21100,21100,0
|
|
20230804,163700,959754700,21100,21100,21100,21100,0
|
|
20230804,163600,959754700,21100,21100,21100,21100,0
|
|
20230804,163500,959754700,21100,21100,21100,21100,0
|
|
20230804,163400,959754700,21100,21100,21100,21100,0
|
|
20230804,163300,959754700,21100,21100,21100,21100,0
|
|
20230804,163200,959754700,21100,21100,21100,21100,0
|
|
20230804,163100,959754700,21100,21100,21100,21100,0
|
|
20230804,163000,959754700,21100,21100,21100,21100,0
|
|
20230804,162900,959754700,21100,21100,21100,21100,0
|
|
20230804,162800,959754700,21100,21100,21100,21100,0
|
|
20230804,162700,959754700,21100,21100,21100,21100,0
|
|
20230804,162600,959754700,21100,21100,21100,21100,0
|
|
20230804,162500,959754700,21100,21100,21100,21100,0
|
|
20230804,162400,959754700,21100,21100,21100,21100,0
|
|
20230804,162300,959754700,21100,21100,21100,21100,0
|
|
20230804,162200,959754700,21100,21100,21100,21100,0
|
|
20230804,162100,959754700,21100,21100,21100,21100,0
|
|
20230804,162000,959754700,21100,21100,21100,21100,0
|
|
20230804,161900,959754700,21100,21100,21100,21100,0
|
|
20230804,161800,959754700,21100,21100,21100,21100,0
|
|
20230804,161700,959754700,21100,21100,21100,21100,0
|
|
20230804,161600,959754700,21100,21100,21100,21100,0
|
|
20230804,161500,959754700,21100,21100,21100,21100,0
|
|
20230804,161400,959754700,21100,21100,21100,21100,0
|
|
20230804,161300,959754700,21100,21100,21100,21100,0
|
|
20230804,161200,959754700,21100,21100,21100,21100,0
|
|
20230804,161100,959754700,21100,21100,21100,21100,0
|
|
20230804,161000,959754700,21100,21100,21100,21100,0
|
|
20230804,160900,959754700,21100,21100,21100,21100,356
|
|
20230804,160800,959754700,21100,21100,21100,21100,0
|
|
20230804,160700,959754700,21100,21100,21100,21100,0
|
|
20230804,160600,959754700,21100,21100,21100,21100,0
|
|
20230804,160500,959754700,21100,21100,21100,21100,0
|
|
20230804,160400,959754700,21100,21100,21100,21100,0
|
|
20230804,160300,959754700,21100,21100,21100,21100,0
|
|
20230804,160200,959754700,21100,21100,21100,21100,0
|
|
20230804,160100,959754700,21100,21100,21100,21100,0
|
|
20230804,160000,959754700,21100,21100,21100,21100,0
|
|
20230804,155900,959754700,21100,21100,21100,21100,0
|
|
20230804,155800,959754700,21100,21100,21100,21100,0
|
|
20230804,155700,959754700,21100,21100,21100,21100,0
|
|
20230804,155600,959754700,21100,21100,21100,21100,0
|
|
20230804,155500,959754700,21100,21100,21100,21100,0
|
|
20230804,155400,959754700,21100,21100,21100,21100,0
|
|
20230804,155300,959754700,21100,21100,21100,21100,0
|
|
20230804,155200,959754700,21100,21100,21100,21100,0
|
|
20230804,155100,959754700,21100,21100,21100,21100,0
|
|
20230804,155000,959754700,21100,21100,21100,21100,0
|
|
20230804,154900,959754700,21100,21100,21100,21100,0
|
|
20230804,154800,959754700,21100,21100,21100,21100,0
|
|
20230804,154700,959754700,21100,21100,21100,21100,0
|
|
20230804,154600,959754700,21100,21100,21100,21100,0
|
|
20230804,154500,959754700,21100,21100,21100,21100,0
|
|
20230804,154400,959754700,21100,21100,21100,21100,0
|
|
20230804,154300,959754700,21100,21100,21100,21100,0
|
|
20230804,154200,959754700,21100,21100,21100,21100,0
|
|
20230804,154100,959754700,21100,21100,21100,21100,0
|
|
20230804,154000,959754700,21100,21100,21100,21100,0
|
|
20230804,153900,959754700,21100,21100,21100,21100,356
|
|
20230804,153800,959754700,21100,21100,21100,21100,0
|
|
20230804,153700,959754700,21100,21100,21100,21100,0
|
|
20230804,153600,959754700,21100,21100,21100,21100,0
|
|
20230804,153500,959754700,21100,21100,21100,21100,0
|
|
20230804,153400,959754700,21100,21100,21100,21100,0
|
|
20230804,153300,959754700,21100,21100,21100,21100,0
|
|
20230804,153200,959754700,21100,21100,21100,21100,0
|
|
20230804,153100,959754700,21100,21100,21100,21100,0
|
|
20230804,153000,959754700,21100,21100,21100,21100,356
|
|
20230804,152900,952243100,21100,21100,21100,21100,0
|
|
20230804,152800,952243100,21100,21100,21100,21100,0
|
|
20230804,152700,952243100,21100,21100,21100,21100,0
|
|
20230804,152600,952243100,21100,21100,21100,21100,0
|
|
20230804,152500,952243100,21100,21100,21100,21100,0
|
|
20230804,152400,952243100,21100,21100,21100,21100,0
|
|
20230804,152300,952243100,21100,21100,21100,21100,0
|
|
20230804,152200,952243100,21100,21100,21100,21100,0
|
|
20230804,152100,952243100,21100,21100,21100,21100,0
|
|
20230804,152000,952243100,21100,21100,21100,21100,0
|
|
20230804,151900,952243100,21100,21100,21100,21000,83
|
|
20230804,151800,950492400,21000,21100,21100,21000,2
|
|
20230804,151700,950450300,21000,21000,21000,21000,300
|
|
20230804,151600,944150300,21000,21000,21000,20900,6
|
|
20230804,151500,944024700,20900,20900,20900,20900,0
|
|
20230804,151400,944024700,20900,20950,20950,20900,100
|
|
20230804,151300,941933000,20900,20900,20900,20900,0
|
|
20230804,151200,941933000,20900,20950,20950,20900,103
|
|
20230804,151100,939777550,20950,20950,20950,20950,0
|
|
20230804,151000,939777550,20950,20950,20950,20950,509
|
|
20230804,150900,929114000,21100,20950,21100,20950,2
|
|
20230804,150800,929071950,21150,21150,21150,21150,0
|
|
20230804,150700,929071950,21150,21150,21150,21150,0
|
|
20230804,150600,929071950,21150,21150,21150,21150,101
|
|
20230804,150500,926935800,21100,21100,21100,21100,195
|
|
20230804,150400,922821300,21000,21000,21000,20950,3
|
|
20230804,150300,922758350,21000,20950,21000,20950,40
|
|
20230804,150200,921918500,21000,21000,21000,21000,0
|
|
20230804,150100,921918500,21000,21000,21000,21000,13
|
|
20230804,150000,921645500,21000,21000,21000,21000,89
|
|
20230804,145900,919776500,21000,21000,21000,21000,215
|
|
20230804,145800,915261500,21000,21000,21000,21000,48
|
|
20230804,145700,914253500,20950,20950,20950,20950,1
|
|
20230804,145600,914232550,21100,21100,21100,21100,0
|
|
20230804,145500,914232550,21100,21100,21100,21100,0
|
|
20230804,145400,914232550,21100,21100,21100,21100,0
|
|
20230804,145300,914232550,21100,21100,21100,21100,0
|
|
20230804,145200,914232550,21100,21100,21100,21100,1
|
|
20230804,145100,914211450,20950,20950,20950,20950,0
|
|
20230804,145000,914211450,20950,20950,20950,20950,0
|
|
20230804,144900,914211450,20950,21100,21100,20950,110
|
|
20230804,144800,911906800,21100,21100,21100,21100,0
|
|
20230804,144700,911906800,21100,21100,21100,21100,1
|
|
20230804,144600,911885700,21100,21100,21100,21100,3
|
|
20230804,144500,911822400,21100,21100,21100,21100,0
|
|
20230804,144400,911822400,21100,21100,21100,21100,1
|
|
20230804,144300,911801300,20950,20950,20950,20950,0
|
|
20230804,144200,911801300,20950,20950,20950,20950,10
|
|
20230804,144100,911591800,20950,21000,21000,20950,90
|
|
20230804,144000,909703450,20950,20950,20950,20950,2
|
|
20230804,143900,909661550,21150,21150,21150,21150,0
|
|
20230804,143800,909661550,21150,21150,21150,21150,1
|
|
20230804,143700,909640400,20950,21000,21000,20950,350
|
|
20230804,143600,902302950,21050,21050,21050,21050,0
|
|
20230804,143500,902302950,21050,21050,21050,21050,0
|
|
20230804,143400,902302950,21050,21050,21050,21050,147
|
|
20230804,143300,899208600,21150,21150,21150,21150,0
|
|
20230804,143200,899208600,21150,21150,21150,21150,0
|
|
20230804,143100,899208600,21150,21150,21150,21150,0
|
|
20230804,143000,899208600,21150,21150,21150,21150,0
|
|
20230804,142900,899208600,21150,21150,21150,21150,0
|
|
20230804,142800,899208600,21150,21150,21150,21150,0
|
|
20230804,142700,899208600,21150,21150,21150,21150,3
|
|
20230804,142600,899145150,21100,21100,21100,21100,0
|
|
20230804,142500,899145150,21100,21100,21100,21100,56
|
|
20230804,142400,897963550,21100,21100,21100,21100,0
|
|
20230804,142300,897963550,21100,21100,21100,21100,0
|
|
20230804,142200,897963550,21100,21100,21100,21100,0
|
|
20230804,142100,897963550,21100,21100,21100,21100,0
|
|
20230804,142000,897963550,21100,21100,21100,21100,32
|
|
20230804,141900,897288350,21150,21150,21150,21150,65
|
|
20230804,141800,895913600,21150,21200,21200,21150,187
|
|
20230804,141700,891951550,21250,21250,21250,21250,10
|
|
20230804,141600,891739050,21250,21250,21250,21250,96
|
|
20230804,141500,889699050,21300,21250,21300,21250,25
|
|
20230804,141400,889166650,21300,21300,21300,21300,0
|
|
20230804,141300,889166650,21300,21300,21300,21300,0
|
|
20230804,141200,889166650,21300,21300,21300,21300,600
|
|
20230804,141100,876386650,21200,21200,21200,21200,0
|
|
20230804,141000,876386650,21200,21200,21200,21200,0
|
|
20230804,140900,876386650,21200,21200,21200,21200,32
|
|
20230804,140800,875708250,21200,21200,21200,21200,0
|
|
20230804,140700,875708250,21200,21200,21200,21200,1354
|
|
20230804,140600,847003450,21150,21150,21150,21150,2
|
|
20230804,140500,846961150,21150,21150,21150,21150,2
|
|
20230804,140400,846918850,21200,21200,21200,21200,0
|
|
20230804,140300,846918850,21200,21200,21200,21200,0
|
|
20230804,140200,846918850,21200,21200,21200,21200,0
|
|
20230804,140100,846918850,21200,21150,21200,21150,249
|
|
20230804,140000,841644950,21050,21050,21050,21050,487
|
|
20230804,135900,831393600,21150,21000,21150,21000,278
|
|
20230804,135800,825544850,21000,21150,21200,21000,428
|
|
20230804,135700,816521650,21150,21150,21150,21150,0
|
|
20230804,135600,816521650,21150,21150,21150,21150,1
|
|
20230804,135500,816500500,21200,21200,21200,21200,1
|
|
20230804,135400,816479300,21150,21150,21150,21150,0
|
|
20230804,135300,816479300,21150,21150,21150,21150,0
|
|
20230804,135200,816479300,21150,21150,21150,21150,5
|
|
20230804,135100,816373550,21200,21200,21200,21200,1
|
|
20230804,135000,816352350,21200,21200,21200,21200,0
|
|
20230804,134900,816352350,21200,21200,21200,21200,0
|
|
20230804,134800,816352350,21200,21200,21200,21200,10
|
|
20230804,134700,816140350,21150,21150,21150,21150,0
|
|
20230804,134600,816140350,21150,21200,21200,21150,76
|
|
20230804,134500,814530850,21200,21200,21200,21200,1
|
|
20230804,134400,814509650,21200,21200,21200,21200,20
|
|
20230804,134300,814085650,21150,21150,21200,21150,4
|
|
20230804,134200,814001000,21200,21300,21300,21200,226
|
|
20230804,134100,809209700,21200,21200,21200,21200,0
|
|
20230804,134000,809209700,21200,21200,21200,21200,0
|
|
20230804,133900,809209700,21200,21200,21200,21200,1
|
|
20230804,133800,809188500,21200,21200,21200,21100,319
|
|
20230804,133700,802437950,21300,21300,21300,21150,799
|
|
20230804,133600,785496400,21300,21300,21350,21300,36
|
|
20230804,133500,784728850,21250,21350,21350,21250,94
|
|
20230804,133400,782728200,21300,21300,21300,21300,4
|
|
20230804,133300,782643000,21300,21300,21300,21300,134
|
|
20230804,133200,779788800,21350,21350,21350,21350,1
|
|
20230804,133100,779767450,21350,21350,21350,21350,349
|
|
20230804,133000,772316300,21350,21350,21350,21300,241
|
|
20230804,132900,767171200,21350,21350,21350,21350,122
|
|
20230804,132800,764566500,21350,21350,21400,21350,215
|
|
20230804,132700,759970800,21400,21400,21400,21400,92
|
|
20230804,132600,758002000,21400,21350,21400,21350,234
|
|
20230804,132500,752995600,21350,21250,21350,21250,8
|
|
20230804,132400,752825250,21250,21250,21250,21250,0
|
|
20230804,132300,752825250,21250,21250,21250,21250,1
|
|
20230804,132200,752804000,21300,21300,21300,21300,200
|
|
20230804,132100,748544000,21300,21300,21400,21300,2769
|
|
20230804,132000,689501150,21300,21300,21300,21300,5
|
|
20230804,131900,689394650,21300,21250,21300,21250,123
|
|
20230804,131800,686774900,21200,21200,21200,21200,30
|
|
20230804,131700,686138900,21300,21300,21300,21300,70
|
|
20230804,131600,684647900,21300,21250,21300,21250,71
|
|
20230804,131500,683136150,21250,21250,21250,21250,609
|
|
20230804,131400,670194900,21250,21200,21250,21200,540
|
|
20230804,131300,658721900,21250,21250,21250,21200,8
|
|
20230804,131200,658552000,21250,21250,21250,21250,50
|
|
20230804,131100,657489500,21250,21250,21250,21250,8
|
|
20230804,131000,657319500,21250,21300,21300,21250,208
|
|
20230804,130900,652899100,21200,21250,21300,21200,511
|
|
20230804,130800,642021000,21200,21250,21300,21200,176
|
|
20230804,130700,638276400,21150,21200,21250,21150,998
|
|
20230804,130600,617082650,21200,21100,21200,21100,352
|
|
20230804,130500,609625950,21100,21050,21100,21000,53
|
|
20230804,130400,608509700,21050,21050,21050,21050,50
|
|
20230804,130300,607457200,21050,21050,21050,21050,5
|
|
20230804,130200,607351950,21050,21050,21050,21050,0
|
|
20230804,130100,607351950,21050,21050,21050,21050,0
|
|
20230804,130000,607351950,21050,21050,21050,21050,14
|
|
20230804,125900,607057250,21050,21050,21050,21050,5
|
|
20230804,125800,606952000,21050,21050,21050,21050,102
|
|
20230804,125700,604804900,21000,21000,21000,21000,0
|
|
20230804,125600,604804900,21000,21000,21000,21000,50
|
|
20230804,125500,603754900,21000,21000,21000,21000,133
|
|
20230804,125400,600961900,21050,21050,21050,21050,0
|
|
20230804,125300,600961900,21050,21100,21200,20950,1431
|
|
20230804,125200,570696450,21100,21100,21100,21100,402
|
|
20230804,125100,562214250,21050,21050,21050,20900,394
|
|
20230804,125000,553936800,21000,21000,21000,20800,3006
|
|
20230804,124900,491115750,21000,21000,21000,21000,0
|
|
20230804,124800,491115750,21000,21000,21000,21000,0
|
|
20230804,124700,491115750,21000,21000,21000,21000,276
|
|
20230804,124600,485319750,21000,21000,21000,21000,1
|
|
20230804,124500,485298750,21050,21050,21050,21050,1
|
|
20230804,124400,485277700,21050,21050,21050,21050,0
|
|
20230804,124300,485277700,21050,21050,21050,21050,21
|
|
20230804,124200,484835650,21050,21050,21050,21000,4
|
|
20230804,124100,484751550,21000,21000,21000,21000,10
|
|
20230804,124000,484541550,21000,21000,21000,21000,24
|
|
20230804,123900,484037550,21050,21000,21050,21000,321
|
|
20230804,123800,477296000,21000,21000,21000,21000,146
|
|
20230804,123700,474230000,21100,21100,21100,21100,300
|
|
20230804,123600,467900000,21100,20950,21100,20950,5022
|
|
20230804,123500,362321250,20950,20800,20950,20800,5211
|
|
20230804,123400,253502350,20800,20800,20800,20800,0
|
|
20230804,123300,253502350,20800,20750,20800,20750,1000
|
|
20230804,123200,232712250,20650,20650,20650,20650,0
|
|
20230804,123100,232712250,20650,20650,20650,20650,214
|
|
20230804,123000,228293150,20650,20650,20650,20650,0
|
|
20230804,122900,228293150,20650,20650,20650,20650,0
|
|
20230804,122800,228293150,20650,20650,20650,20650,0
|
|
20230804,122700,228293150,20650,20650,20650,20650,0
|
|
20230804,122600,228293150,20650,20650,20650,20650,0
|
|
20230804,122500,228293150,20650,20650,20650,20650,9
|
|
20230804,122400,228107300,20700,20700,20700,20700,24
|
|
20230804,122300,227610500,20750,20750,20750,20750,0
|
|
20230804,122200,227610500,20750,20750,20750,20650,12
|
|
20230804,122100,227362500,20650,20650,20650,20650,0
|
|
20230804,122000,227362500,20650,20650,20650,20650,0
|
|
20230804,121900,227362500,20650,20700,20700,20650,124
|
|
20230804,121800,224801500,20700,20700,20700,20700,0
|
|
20230804,121700,224801500,20700,20700,20700,20700,0
|
|
20230804,121600,224801500,20700,20700,20700,20700,0
|
|
20230804,121500,224801500,20700,20700,20700,20700,0
|
|
20230804,121400,224801500,20700,20700,20700,20700,193
|
|
20230804,121300,220806400,20700,20700,20700,20700,0
|
|
20230804,121200,220806400,20700,20700,20700,20700,0
|
|
20230804,121100,220806400,20700,20700,20700,20700,0
|
|
20230804,121000,220806400,20700,20700,20700,20700,0
|
|
20230804,120900,220806400,20700,20700,20700,20700,0
|
|
20230804,120800,220806400,20700,20700,20700,20700,0
|
|
20230804,120700,220806400,20700,20700,20700,20700,0
|
|
20230804,120600,220806400,20700,20700,20700,20700,0
|
|
20230804,120500,220806400,20700,20700,20700,20700,0
|
|
20230804,120400,220806400,20700,20700,20700,20700,100
|
|
20230804,120300,218736400,20700,20700,20700,20700,0
|
|
20230804,120200,218736400,20700,20700,20700,20700,0
|
|
20230804,120100,218736400,20700,20700,20700,20700,0
|
|
20230804,120000,218736400,20700,20700,20700,20700,0
|
|
20230804,115900,218736400,20700,20700,20700,20700,199
|
|
20230804,115800,214617100,20700,20700,20700,20700,0
|
|
20230804,115700,214617100,20700,20700,20700,20700,0
|
|
20230804,115600,214617100,20700,20700,20700,20700,0
|
|
20230804,115500,214617100,20700,20700,20700,20700,0
|
|
20230804,115400,214617100,20700,20700,20700,20700,0
|
|
20230804,115300,214617100,20700,20700,20700,20700,0
|
|
20230804,115200,214617100,20700,20700,20700,20700,0
|
|
20230804,115100,214617100,20700,20700,20700,20700,0
|
|
20230804,115000,214617100,20700,20700,20700,20700,0
|
|
20230804,114900,214617100,20700,20700,20700,20700,0
|
|
20230804,114800,214617100,20700,20700,20700,20700,0
|
|
20230804,114700,214617100,20700,20700,20700,20700,0
|
|
20230804,114600,214617100,20700,20700,20700,20700,0
|
|
20230804,114500,214617100,20700,20700,20700,20700,0
|
|
20230804,114400,214617100,20700,20700,20700,20700,0
|
|
20230804,114300,214617100,20700,20700,20700,20700,1
|
|
20230804,114200,214596400,20650,20650,20650,20650,0
|
|
20230804,114100,214596400,20650,20650,20650,20650,0
|
|
20230804,114000,214596400,20650,20650,20650,20650,51
|
|
20230804,113900,213543250,20650,20650,20650,20650,0
|
|
20230804,113800,213543250,20650,20650,20650,20650,0
|
|
20230804,113700,213543250,20650,20650,20650,20650,30
|
|
20230804,113600,212923750,20650,20650,20650,20650,0
|
|
20230804,113500,212923750,20650,20650,20650,20650,0
|
|
20230804,113400,212923750,20650,20650,20650,20650,0
|
|
20230804,113300,212923750,20650,20650,20650,20650,0
|
|
20230804,113200,212923750,20650,20650,20650,20650,0
|
|
20230804,113100,212923750,20650,20650,20650,20650,0
|
|
20230804,113000,212923750,20650,20650,20650,20650,0
|
|
20230804,112900,212923750,20650,20650,20650,20650,64
|
|
20230804,112800,211602150,20700,20700,20700,20700,0
|
|
20230804,112700,211602150,20700,20700,20700,20700,0
|
|
20230804,112600,211602150,20700,20700,20700,20700,0
|
|
20230804,112500,211602150,20700,20700,20700,20700,17
|
|
20230804,112400,211250250,20750,20750,20750,20750,0
|
|
20230804,112300,211250250,20750,20750,20750,20750,0
|
|
20230804,112200,211250250,20750,20750,20750,20750,0
|
|
20230804,112100,211250250,20750,20750,20750,20750,0
|
|
20230804,112000,211250250,20750,20750,20750,20750,2
|
|
20230804,111900,211208750,20700,20700,20700,20700,0
|
|
20230804,111800,211208750,20700,20700,20700,20700,0
|
|
20230804,111700,211208750,20700,20700,20700,20700,0
|
|
20230804,111600,211208750,20700,20700,20700,20700,3
|
|
20230804,111500,211146650,20750,20750,20750,20750,40
|
|
20230804,111400,210316650,20700,20700,20700,20700,0
|
|
20230804,111300,210316650,20700,20700,20700,20700,0
|
|
20230804,111200,210316650,20700,20700,20700,20700,10
|
|
20230804,111100,210109650,20750,20750,20750,20750,0
|
|
20230804,111000,210109650,20750,20750,20750,20750,0
|
|
20230804,110900,210109650,20750,20750,20750,20750,0
|
|
20230804,110800,210109650,20750,20750,20750,20750,1
|
|
20230804,110700,210088900,20700,20700,20700,20700,0
|
|
20230804,110600,210088900,20700,20700,20700,20700,0
|
|
20230804,110500,210088900,20700,20700,20700,20700,0
|
|
20230804,110400,210088900,20700,20700,20700,20700,0
|
|
20230804,110300,210088900,20700,20700,20700,20700,0
|
|
20230804,110200,210088900,20700,20700,20700,20700,5
|
|
20230804,110100,209985400,20700,20700,20700,20700,9
|
|
20230804,110000,209799100,20700,20700,20700,20700,0
|
|
20230804,105900,209799100,20700,20700,20700,20700,0
|
|
20230804,105800,209799100,20700,20700,20700,20700,0
|
|
20230804,105700,209799100,20700,20700,20700,20700,0
|
|
20230804,105600,209799100,20700,20700,20700,20700,0
|
|
20230804,105500,209799100,20700,20700,20700,20700,0
|
|
20230804,105400,209799100,20700,20700,20700,20700,1
|
|
20230804,105300,209778400,20700,20700,20700,20700,0
|
|
20230804,105200,209778400,20700,20700,20700,20700,0
|
|
20230804,105100,209778400,20700,20700,20700,20700,0
|
|
20230804,105000,209778400,20700,20700,20700,20700,123
|
|
20230804,104900,207232300,20750,20750,20750,20750,162
|
|
20230804,104800,203870800,20750,20800,20800,20750,68
|
|
20230804,104700,202459500,20850,20850,20850,20850,0
|
|
20230804,104600,202459500,20850,20850,20850,20850,0
|
|
20230804,104500,202459500,20850,20850,20850,20850,0
|
|
20230804,104400,202459500,20850,20850,20850,20850,0
|
|
20230804,104300,202459500,20850,20850,20850,20850,1
|
|
20230804,104200,202438650,20800,20800,20800,20800,0
|
|
20230804,104100,202438650,20800,20800,20800,20800,49
|
|
20230804,104000,201419450,20800,20800,20800,20800,0
|
|
20230804,103900,201419450,20800,20800,20800,20800,100
|
|
20230804,103800,199339450,20800,20800,20800,20800,100
|
|
20230804,103700,197259450,20800,20800,20800,20800,2
|
|
20230804,103600,197217850,20750,20750,20750,20750,0
|
|
20230804,103500,197217850,20750,20750,20750,20750,38
|
|
20230804,103400,196429350,20750,20750,20750,20750,0
|
|
20230804,103300,196429350,20750,20750,20750,20750,0
|
|
20230804,103200,196429350,20750,20750,20750,20750,0
|
|
20230804,103100,196429350,20750,20750,20750,20750,0
|
|
20230804,103000,196429350,20750,20750,20750,20750,0
|
|
20230804,102900,196429350,20750,20750,20750,20750,0
|
|
20230804,102800,196429350,20750,20750,20750,20750,0
|
|
20230804,102700,196429350,20750,20750,20750,20750,0
|
|
20230804,102600,196429350,20750,20750,20750,20750,0
|
|
20230804,102500,196429350,20750,20750,20750,20750,0
|
|
20230804,102400,196429350,20750,20750,20750,20750,0
|
|
20230804,102300,196429350,20750,20750,20750,20750,2
|
|
20230804,102200,196387850,20750,20750,20750,20750,0
|
|
20230804,102100,196387850,20750,20750,20750,20750,1
|
|
20230804,102000,196367100,20800,20800,20800,20800,0
|
|
20230804,101900,196367100,20800,20800,20800,20800,2
|
|
20230804,101800,196325500,20700,20700,20700,20700,0
|
|
20230804,101700,196325500,20700,20700,20700,20700,0
|
|
20230804,101600,196325500,20700,20700,20700,20700,0
|
|
20230804,101500,196325500,20700,20700,20700,20700,4
|
|
20230804,101400,196242700,20800,20800,20800,20800,0
|
|
20230804,101300,196242700,20800,20850,20850,20800,306
|
|
20230804,101200,189875400,20800,20800,20800,20800,0
|
|
20230804,101100,189875400,20800,20800,20800,20800,0
|
|
20230804,101000,189875400,20800,20800,20800,20800,47
|
|
20230804,100900,188897800,20800,20800,20800,20800,20
|
|
20230804,100800,188481800,20800,20800,20800,20800,0
|
|
20230804,100700,188481800,20800,20800,20800,20800,0
|
|
20230804,100600,188481800,20800,20800,20800,20800,3
|
|
20230804,100500,188419400,20700,20700,20700,20700,288
|
|
20230804,100400,182457800,20800,20800,20800,20800,1
|
|
20230804,100300,182437000,20800,20800,20800,20800,10
|
|
20230804,100200,182229000,20800,20800,20800,20800,0
|
|
20230804,100100,182229000,20800,20800,20800,20800,0
|
|
20230804,100000,182229000,20800,20700,20800,20700,793
|
|
20230804,095900,165813700,20700,20700,20700,20700,0
|
|
20230804,095800,165813700,20700,20700,20700,20700,189
|
|
20230804,095700,161901400,20750,20750,20750,20750,0
|
|
20230804,095600,161901400,20750,20750,20750,20750,67
|
|
20230804,095500,160511150,20750,20750,20750,20750,7
|
|
20230804,095400,160365900,20800,20800,20800,20800,30
|
|
20230804,095300,159741900,20850,20850,20850,20850,199
|
|
20230804,095200,155592750,20850,20850,20850,20850,10
|
|
20230804,095100,155384250,20900,20900,20900,20900,0
|
|
20230804,095000,155384250,20900,20900,20900,20900,30
|
|
20230804,094900,154757250,20900,20900,20900,20900,0
|
|
20230804,094800,154757250,20900,20900,20900,20900,0
|
|
20230804,094700,154757250,20900,20950,20950,20900,12
|
|
20230804,094600,154506400,20950,20950,20950,20950,5
|
|
20230804,094500,154401650,20900,20900,20900,20900,168
|
|
20230804,094400,150890450,20900,20900,20900,20900,10
|
|
20230804,094300,150681450,20950,20950,20950,20950,51
|
|
20230804,094200,149613000,20900,20900,20900,20900,101
|
|
20230804,094100,147502100,20900,20900,20900,20900,62
|
|
20230804,094000,146206300,20950,20900,20950,20900,240
|
|
20230804,093900,141182350,20900,20900,20900,20900,1
|
|
20230804,093800,141161450,20900,20850,20900,20850,45
|
|
20230804,093700,140221700,20950,20950,20950,20950,2
|
|
20230804,093600,140179800,20900,20900,20900,20900,19
|
|
20230804,093500,139782700,20900,20900,20900,20900,110
|
|
20230804,093400,137483700,20900,20900,20900,20900,132
|
|
20230804,093300,134724900,20950,20950,21000,20950,773
|
|
20230804,093200,118528050,20900,20900,20900,20900,10
|
|
20230804,093100,118319050,20900,20900,20900,20900,135
|
|
20230804,093000,115497550,20900,20900,20900,20900,18
|
|
20230804,092900,115121350,20900,20900,20900,20850,127
|
|
20230804,092800,112469000,20900,20900,20900,20900,0
|
|
20230804,092700,112469000,20900,20900,20900,20900,10
|
|
20230804,092600,112260000,20800,20800,20800,20800,10
|
|
20230804,092500,112052000,20900,20900,20900,20900,600
|
|
20230804,092400,99512000,20900,20900,20900,20900,0
|
|
20230804,092300,99512000,20900,20850,20900,20800,56
|
|
20230804,092200,98344400,20850,20750,20850,20750,76
|
|
20230804,092100,96759900,20750,20850,20850,20750,551
|
|
20230804,092000,85273050,20900,20900,20950,20900,309
|
|
20230804,091900,78814850,20900,20900,20950,20850,1361
|
|
20230804,091800,50349700,20850,20800,20850,20800,467
|
|
20230804,091700,40617750,20800,20800,20800,20800,154
|
|
20230804,091600,37414550,20800,20850,20850,20750,57
|
|
20230804,091500,36226700,20850,20750,20850,20750,760
|
|
20230804,091400,20429150,20750,20750,20750,20700,65
|
|
20230804,091300,19083100,20800,20800,20800,20800,0
|
|
20230804,091200,19083100,20800,20700,20800,20700,160
|
|
20230804,091100,15766200,20700,20650,20700,20650,6
|
|
20230804,091000,15642100,20650,20650,20650,20650,31
|
|
20230804,090900,15001950,20650,20600,20650,20600,465
|
|
20230804,090800,5399750,20650,20650,20650,20650,0
|
|
20230804,090700,5399750,20650,20650,20650,20650,3
|
|
20230804,090600,5337800,20450,20450,20450,20450,0
|
|
20230804,090500,5337800,20450,20650,20700,20450,101
|
|
20230804,090400,3265850,20500,20500,20500,20500,0
|
|
20230804,090300,3265850,20500,20500,20500,20500,0
|
|
20230804,090200,3265850,20500,20500,20500,20500,128
|
|
20230804,090100,641850,20400,20400,20400,20400,0
|
|
20230804,090000,641850,20400,20750,20750,20400,31
|