645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194200,1182154980,20700,20700,20700,20700,558
|
|
20230804,194100,1182154980,20700,20700,20700,20700,0
|
|
20230804,194000,1182154980,20700,20700,20700,20700,0
|
|
20230804,193900,1182154980,20700,20700,20700,20700,0
|
|
20230804,193800,1182154980,20700,20700,20700,20700,0
|
|
20230804,193700,1182154980,20700,20700,20700,20700,0
|
|
20230804,193600,1182154980,20700,20700,20700,20700,0
|
|
20230804,193500,1182154980,20700,20700,20700,20700,0
|
|
20230804,193400,1182154980,20700,20700,20700,20700,0
|
|
20230804,193300,1182154980,20700,20700,20700,20700,0
|
|
20230804,193200,1182154980,20700,20700,20700,20700,0
|
|
20230804,193100,1182154980,20700,20700,20700,20700,0
|
|
20230804,193000,1182154980,20700,20700,20700,20700,0
|
|
20230804,192900,1182154980,20700,20700,20700,20700,0
|
|
20230804,192800,1182154980,20700,20700,20700,20700,0
|
|
20230804,192700,1182154980,20700,20700,20700,20700,0
|
|
20230804,192600,1182154980,20700,20700,20700,20700,0
|
|
20230804,192500,1182154980,20700,20700,20700,20700,0
|
|
20230804,192400,1182154980,20700,20700,20700,20700,0
|
|
20230804,192300,1182154980,20700,20700,20700,20700,0
|
|
20230804,192200,1182154980,20700,20700,20700,20700,0
|
|
20230804,192100,1182154980,20700,20700,20700,20700,0
|
|
20230804,192000,1182154980,20700,20700,20700,20700,0
|
|
20230804,191900,1182154980,20700,20700,20700,20700,0
|
|
20230804,191800,1182154980,20700,20700,20700,20700,0
|
|
20230804,191700,1182154980,20700,20700,20700,20700,0
|
|
20230804,191600,1182154980,20700,20700,20700,20700,0
|
|
20230804,191500,1182154980,20700,20700,20700,20700,0
|
|
20230804,191400,1182154980,20700,20700,20700,20700,0
|
|
20230804,191300,1182154980,20700,20700,20700,20700,0
|
|
20230804,191200,1182154980,20700,20700,20700,20700,558
|
|
20230804,191100,1182154980,20700,20700,20700,20700,0
|
|
20230804,191000,1182154980,20700,20700,20700,20700,0
|
|
20230804,190900,1182154980,20700,20700,20700,20700,0
|
|
20230804,190800,1182154980,20700,20700,20700,20700,0
|
|
20230804,190700,1182154980,20700,20700,20700,20700,0
|
|
20230804,190600,1182154980,20700,20700,20700,20700,0
|
|
20230804,190500,1182154980,20700,20700,20700,20700,0
|
|
20230804,190400,1182154980,20700,20700,20700,20700,0
|
|
20230804,190300,1182154980,20700,20700,20700,20700,0
|
|
20230804,190200,1182154980,20700,20700,20700,20700,0
|
|
20230804,190100,1182154980,20700,20700,20700,20700,0
|
|
20230804,190000,1182154980,20700,20700,20700,20700,0
|
|
20230804,185900,1182154980,20700,20700,20700,20700,0
|
|
20230804,185800,1182154980,20700,20700,20700,20700,0
|
|
20230804,185700,1182154980,20700,20700,20700,20700,0
|
|
20230804,185600,1182154980,20700,20700,20700,20700,0
|
|
20230804,185500,1182154980,20700,20700,20700,20700,0
|
|
20230804,185400,1182154980,20700,20700,20700,20700,0
|
|
20230804,185300,1182154980,20700,20700,20700,20700,0
|
|
20230804,185200,1182154980,20700,20700,20700,20700,0
|
|
20230804,185100,1182154980,20700,20700,20700,20700,0
|
|
20230804,185000,1182154980,20700,20700,20700,20700,0
|
|
20230804,184900,1182154980,20700,20700,20700,20700,0
|
|
20230804,184800,1182154980,20700,20700,20700,20700,0
|
|
20230804,184700,1182154980,20700,20700,20700,20700,0
|
|
20230804,184600,1182154980,20700,20700,20700,20700,0
|
|
20230804,184500,1182154980,20700,20700,20700,20700,0
|
|
20230804,184400,1182154980,20700,20700,20700,20700,0
|
|
20230804,184300,1182154980,20700,20700,20700,20700,0
|
|
20230804,184200,1182154980,20700,20700,20700,20700,558
|
|
20230804,184100,1182154980,20700,20700,20700,20700,0
|
|
20230804,184000,1182154980,20700,20700,20700,20700,0
|
|
20230804,183900,1182154980,20700,20700,20700,20700,0
|
|
20230804,183800,1182154980,20700,20700,20700,20700,0
|
|
20230804,183700,1182154980,20700,20700,20700,20700,0
|
|
20230804,183600,1182154980,20700,20700,20700,20700,0
|
|
20230804,183500,1182154980,20700,20700,20700,20700,0
|
|
20230804,183400,1182154980,20700,20700,20700,20700,0
|
|
20230804,183300,1182154980,20700,20700,20700,20700,0
|
|
20230804,183200,1182154980,20700,20700,20700,20700,0
|
|
20230804,183100,1182154980,20700,20700,20700,20700,0
|
|
20230804,183000,1182154980,20700,20700,20700,20700,0
|
|
20230804,182900,1182154980,20700,20700,20700,20700,0
|
|
20230804,182800,1182154980,20700,20700,20700,20700,0
|
|
20230804,182700,1182154980,20700,20700,20700,20700,0
|
|
20230804,182600,1182154980,20700,20700,20700,20700,0
|
|
20230804,182500,1182154980,20700,20700,20700,20700,0
|
|
20230804,182400,1182154980,20700,20700,20700,20700,0
|
|
20230804,182300,1182154980,20700,20700,20700,20700,0
|
|
20230804,182200,1182154980,20700,20700,20700,20700,0
|
|
20230804,182100,1182154980,20700,20700,20700,20700,0
|
|
20230804,182000,1182154980,20700,20700,20700,20700,0
|
|
20230804,181900,1182154980,20700,20700,20700,20700,0
|
|
20230804,181800,1182154980,20700,20700,20700,20700,0
|
|
20230804,181700,1182154980,20700,20700,20700,20700,0
|
|
20230804,181600,1182154980,20700,20700,20700,20700,0
|
|
20230804,181500,1182154980,20700,20700,20700,20700,0
|
|
20230804,181400,1182154980,20700,20700,20700,20700,0
|
|
20230804,181300,1182154980,20700,20700,20700,20700,0
|
|
20230804,181200,1182154980,20700,20700,20700,20700,558
|
|
20230804,181100,1182154980,20700,20700,20700,20700,0
|
|
20230804,181000,1182154980,20700,20700,20700,20700,0
|
|
20230804,180900,1182154980,20700,20700,20700,20700,0
|
|
20230804,180800,1182154980,20700,20700,20700,20700,0
|
|
20230804,180700,1182154980,20700,20700,20700,20700,0
|
|
20230804,180600,1182154980,20700,20700,20700,20700,0
|
|
20230804,180500,1182154980,20700,20700,20700,20700,0
|
|
20230804,180400,1182154980,20700,20700,20700,20700,0
|
|
20230804,180300,1182154980,20700,20700,20700,20700,0
|
|
20230804,180200,1182154980,20700,20700,20700,20700,0
|
|
20230804,180100,1182154980,20700,20700,20700,20700,0
|
|
20230804,180000,1182154980,20700,20700,20700,20700,0
|
|
20230804,175900,1182154980,20700,20700,20700,20700,0
|
|
20230804,175800,1182154980,20700,20700,20700,20700,0
|
|
20230804,175700,1182154980,20700,20700,20700,20700,0
|
|
20230804,175600,1182154980,20700,20700,20700,20700,0
|
|
20230804,175500,1182154980,20700,20700,20700,20700,0
|
|
20230804,175400,1182154980,20700,20700,20700,20700,0
|
|
20230804,175300,1182154980,20700,20700,20700,20700,0
|
|
20230804,175200,1182154980,20700,20700,20700,20700,0
|
|
20230804,175100,1182154980,20700,20700,20700,20700,0
|
|
20230804,175000,1182154980,20700,20700,20700,20700,0
|
|
20230804,174900,1182154980,20700,20700,20700,20700,0
|
|
20230804,174800,1182154980,20700,20700,20700,20700,0
|
|
20230804,174700,1182154980,20700,20700,20700,20700,0
|
|
20230804,174600,1182154980,20700,20700,20700,20700,0
|
|
20230804,174500,1182154980,20700,20700,20700,20700,0
|
|
20230804,174400,1182154980,20700,20700,20700,20700,0
|
|
20230804,174300,1182154980,20700,20700,20700,20700,0
|
|
20230804,174200,1182154980,20700,20700,20700,20700,558
|
|
20230804,174100,1182154980,20700,20700,20700,20700,0
|
|
20230804,174000,1182154980,20700,20700,20700,20700,0
|
|
20230804,173900,1182154980,20700,20700,20700,20700,0
|
|
20230804,173800,1182154980,20700,20700,20700,20700,0
|
|
20230804,173700,1182154980,20700,20700,20700,20700,0
|
|
20230804,173600,1182154980,20700,20700,20700,20700,0
|
|
20230804,173500,1182154980,20700,20700,20700,20700,0
|
|
20230804,173400,1182154980,20700,20700,20700,20700,0
|
|
20230804,173300,1182154980,20700,20700,20700,20700,0
|
|
20230804,173200,1182154980,20700,20700,20700,20700,0
|
|
20230804,173100,1182154980,20700,20700,20700,20700,0
|
|
20230804,173000,1182154980,20700,20700,20700,20700,0
|
|
20230804,172900,1182154980,20700,20700,20700,20700,0
|
|
20230804,172800,1182154980,20700,20700,20700,20700,0
|
|
20230804,172700,1182154980,20700,20700,20700,20700,0
|
|
20230804,172600,1182154980,20700,20700,20700,20700,0
|
|
20230804,172500,1182154980,20700,20700,20700,20700,0
|
|
20230804,172400,1182154980,20700,20700,20700,20700,0
|
|
20230804,172300,1182154980,20700,20700,20700,20700,0
|
|
20230804,172200,1182154980,20700,20700,20700,20700,0
|
|
20230804,172100,1182154980,20700,20700,20700,20700,0
|
|
20230804,172000,1182154980,20700,20700,20700,20700,0
|
|
20230804,171900,1182154980,20700,20700,20700,20700,0
|
|
20230804,171800,1182154980,20700,20700,20700,20700,0
|
|
20230804,171700,1182154980,20700,20700,20700,20700,0
|
|
20230804,171600,1182154980,20700,20700,20700,20700,0
|
|
20230804,171500,1182154980,20700,20700,20700,20700,0
|
|
20230804,171400,1182154980,20700,20700,20700,20700,0
|
|
20230804,171300,1182154980,20700,20700,20700,20700,0
|
|
20230804,171200,1182154980,20700,20700,20700,20700,558
|
|
20230804,171100,1182154980,20700,20700,20700,20700,0
|
|
20230804,171000,1182154980,20700,20700,20700,20700,0
|
|
20230804,170900,1182154980,20700,20700,20700,20700,0
|
|
20230804,170800,1182154980,20700,20700,20700,20700,0
|
|
20230804,170700,1182154980,20700,20700,20700,20700,0
|
|
20230804,170600,1182154980,20700,20700,20700,20700,0
|
|
20230804,170500,1182154980,20700,20700,20700,20700,0
|
|
20230804,170400,1182154980,20700,20700,20700,20700,0
|
|
20230804,170300,1182154980,20700,20700,20700,20700,0
|
|
20230804,170200,1182154980,20700,20700,20700,20700,0
|
|
20230804,170100,1182154980,20700,20700,20700,20700,0
|
|
20230804,170000,1182154980,20700,20700,20700,20700,0
|
|
20230804,165900,1182154980,20700,20700,20700,20700,0
|
|
20230804,165800,1182154980,20700,20700,20700,20700,0
|
|
20230804,165700,1182154980,20700,20700,20700,20700,0
|
|
20230804,165600,1182154980,20700,20700,20700,20700,0
|
|
20230804,165500,1182154980,20700,20700,20700,20700,0
|
|
20230804,165400,1182154980,20700,20700,20700,20700,0
|
|
20230804,165300,1182154980,20700,20700,20700,20700,0
|
|
20230804,165200,1182154980,20700,20700,20700,20700,0
|
|
20230804,165100,1182154980,20700,20700,20700,20700,0
|
|
20230804,165000,1182154980,20700,20700,20700,20700,0
|
|
20230804,164900,1182154980,20700,20700,20700,20700,0
|
|
20230804,164800,1182154980,20700,20700,20700,20700,0
|
|
20230804,164700,1182154980,20700,20700,20700,20700,0
|
|
20230804,164600,1182154980,20700,20700,20700,20700,0
|
|
20230804,164500,1182154980,20700,20700,20700,20700,0
|
|
20230804,164400,1182154980,20700,20700,20700,20700,0
|
|
20230804,164300,1182154980,20700,20700,20700,20700,0
|
|
20230804,164200,1182154980,20700,20700,20700,20700,558
|
|
20230804,164100,1182154980,20700,20700,20700,20700,0
|
|
20230804,164000,1182154980,20700,20700,20700,20700,0
|
|
20230804,163900,1182154980,20700,20700,20700,20700,0
|
|
20230804,163800,1182154980,20700,20700,20700,20700,0
|
|
20230804,163700,1182154980,20700,20700,20700,20700,0
|
|
20230804,163600,1182154980,20700,20700,20700,20700,0
|
|
20230804,163500,1182154980,20700,20700,20700,20700,0
|
|
20230804,163400,1182154980,20700,20700,20700,20700,0
|
|
20230804,163300,1182154980,20700,20700,20700,20700,0
|
|
20230804,163200,1182154980,20700,20700,20700,20700,0
|
|
20230804,163100,1182154980,20700,20700,20700,20700,0
|
|
20230804,163000,1182154980,20700,20700,20700,20700,0
|
|
20230804,162900,1182154980,20700,20700,20700,20700,0
|
|
20230804,162800,1182154980,20700,20700,20700,20700,0
|
|
20230804,162700,1182154980,20700,20700,20700,20700,0
|
|
20230804,162600,1182154980,20700,20700,20700,20700,0
|
|
20230804,162500,1182154980,20700,20700,20700,20700,0
|
|
20230804,162400,1182154980,20700,20700,20700,20700,0
|
|
20230804,162300,1182154980,20700,20700,20700,20700,0
|
|
20230804,162200,1182154980,20700,20700,20700,20700,0
|
|
20230804,162100,1182154980,20700,20700,20700,20700,0
|
|
20230804,162000,1182154980,20700,20700,20700,20700,0
|
|
20230804,161900,1182154980,20700,20700,20700,20700,0
|
|
20230804,161800,1182154980,20700,20700,20700,20700,0
|
|
20230804,161700,1182154980,20700,20700,20700,20700,0
|
|
20230804,161600,1182154980,20700,20700,20700,20700,0
|
|
20230804,161500,1182154980,20700,20700,20700,20700,0
|
|
20230804,161400,1182154980,20700,20700,20700,20700,0
|
|
20230804,161300,1182154980,20700,20700,20700,20700,0
|
|
20230804,161200,1182154980,20700,20700,20700,20700,558
|
|
20230804,161100,1182154980,20700,20700,20700,20700,0
|
|
20230804,161000,1182154980,20700,20700,20700,20700,0
|
|
20230804,160900,1182154980,20700,20700,20700,20700,0
|
|
20230804,160800,1182154980,20700,20700,20700,20700,0
|
|
20230804,160700,1182154980,20700,20700,20700,20700,0
|
|
20230804,160600,1182154980,20700,20700,20700,20700,0
|
|
20230804,160500,1182154980,20700,20700,20700,20700,0
|
|
20230804,160400,1182154980,20700,20700,20700,20700,0
|
|
20230804,160300,1182154980,20700,20700,20700,20700,0
|
|
20230804,160200,1182154980,20700,20700,20700,20700,0
|
|
20230804,160100,1182154980,20700,20700,20700,20700,0
|
|
20230804,160000,1182154980,20700,20700,20700,20700,0
|
|
20230804,155900,1182154980,20700,20700,20700,20700,0
|
|
20230804,155800,1182154980,20700,20700,20700,20700,0
|
|
20230804,155700,1182154980,20700,20700,20700,20700,0
|
|
20230804,155600,1182154980,20700,20700,20700,20700,0
|
|
20230804,155500,1182154980,20700,20700,20700,20700,0
|
|
20230804,155400,1182154980,20700,20700,20700,20700,0
|
|
20230804,155300,1182154980,20700,20700,20700,20700,0
|
|
20230804,155200,1182154980,20700,20700,20700,20700,0
|
|
20230804,155100,1182154980,20700,20700,20700,20700,0
|
|
20230804,155000,1182154980,20700,20700,20700,20700,0
|
|
20230804,154900,1182154980,20700,20700,20700,20700,0
|
|
20230804,154800,1182154980,20700,20700,20700,20700,0
|
|
20230804,154700,1182154980,20700,20700,20700,20700,0
|
|
20230804,154600,1182154980,20700,20700,20700,20700,0
|
|
20230804,154500,1182154980,20700,20700,20700,20700,0
|
|
20230804,154400,1182154980,20700,20700,20700,20700,0
|
|
20230804,154300,1182154980,20700,20700,20700,20700,0
|
|
20230804,154200,1182154980,20700,20700,20700,20700,558
|
|
20230804,154100,1182154980,20700,20700,20700,20700,0
|
|
20230804,154000,1182154980,20700,20700,20700,20700,0
|
|
20230804,153900,1182154980,20700,20700,20700,20700,0
|
|
20230804,153800,1182154980,20700,20700,20700,20700,0
|
|
20230804,153700,1182154980,20700,20700,20700,20700,0
|
|
20230804,153600,1182154980,20700,20700,20700,20700,0
|
|
20230804,153500,1182154980,20700,20700,20700,20700,0
|
|
20230804,153400,1182154980,20700,20700,20700,20700,0
|
|
20230804,153300,1182154980,20700,20700,20700,20700,0
|
|
20230804,153200,1182154980,20700,20700,20700,20700,0
|
|
20230804,153100,1182154980,20700,20700,20700,20700,0
|
|
20230804,153000,1182154980,20700,20700,20700,20700,558
|
|
20230804,152900,1170604380,20700,20700,20700,20700,0
|
|
20230804,152800,1170604380,20700,20700,20700,20700,0
|
|
20230804,152700,1170604380,20700,20700,20700,20700,0
|
|
20230804,152600,1170604380,20700,20700,20700,20700,0
|
|
20230804,152500,1170604380,20700,20700,20700,20700,0
|
|
20230804,152400,1170604380,20700,20700,20700,20700,0
|
|
20230804,152300,1170604380,20700,20700,20700,20700,0
|
|
20230804,152200,1170604380,20700,20700,20700,20700,0
|
|
20230804,152100,1170604380,20700,20700,20700,20700,0
|
|
20230804,152000,1170604380,20700,20700,20700,20700,0
|
|
20230804,151900,1170604380,20700,20700,20700,20700,77
|
|
20230804,151800,1169010480,20700,20600,20700,20600,83
|
|
20230804,151700,1167294980,20600,20600,20700,20600,61
|
|
20230804,151600,1166036580,20600,20650,20650,20600,140
|
|
20230804,151500,1163147930,20600,20600,20600,20600,150
|
|
20230804,151400,1160057930,20600,20600,20600,20600,38
|
|
20230804,151300,1159275130,20650,20650,20650,20650,51
|
|
20230804,151200,1158221980,20650,20650,20650,20650,253
|
|
20230804,151100,1152997530,20700,20700,20700,20700,2
|
|
20230804,151000,1152956130,20650,20650,20650,20650,400
|
|
20230804,150900,1144696130,20700,20650,20700,20650,14
|
|
20230804,150800,1144406530,20650,20650,20650,20650,21
|
|
20230804,150700,1143972880,20650,20650,20650,20600,51
|
|
20230804,150600,1142922030,20650,20650,20650,20650,8
|
|
20230804,150500,1142756830,20650,20650,20700,20650,66
|
|
20230804,150400,1141393230,20650,20650,20650,20600,14
|
|
20230804,150300,1141104180,20650,20650,20700,20650,86
|
|
20230804,150200,1139327730,20700,20700,20700,20650,16
|
|
20230804,150100,1138996730,20650,20650,20700,20650,31
|
|
20230804,150000,1138355130,20650,20750,20750,20650,365
|
|
20230804,145900,1130792030,20750,20750,20750,20700,23
|
|
20230804,145800,1130314830,20700,20750,20750,20650,1114
|
|
20230804,145700,1107237830,20750,20700,20750,20650,185
|
|
20230804,145600,1103400330,20700,20700,20700,20650,207
|
|
20230804,145500,1099117730,20700,20750,20750,20600,532
|
|
20230804,145400,1088132230,20750,20700,20750,20700,163
|
|
20230804,145300,1084750030,20700,20700,20750,20600,559
|
|
20230804,145200,1073192230,20750,20700,20750,20700,259
|
|
20230804,145100,1067822930,20750,20700,20750,20700,325
|
|
20230804,145000,1061095380,20700,20650,20700,20600,655
|
|
20230804,144900,1047580230,20700,20700,20700,20650,164
|
|
20230804,144800,1044185480,20750,20750,20750,20750,164
|
|
20230804,144700,1040782480,20600,20700,20750,20600,792
|
|
20230804,144600,1024383330,20700,20750,20750,20650,373
|
|
20230804,144500,1016658980,20750,20700,20750,20650,755
|
|
20230804,144400,1001035030,20750,20700,20750,20700,218
|
|
20230804,144300,996514230,20750,20750,20750,20700,190
|
|
20230804,144200,992571830,20650,20750,20750,20650,765
|
|
20230804,144100,976730430,20700,20650,20700,20650,137
|
|
20230804,144000,973895030,20650,20700,20750,20650,1384
|
|
20230804,143900,945210180,20750,20700,20750,20600,658
|
|
20230804,143800,931601080,20700,20650,20750,20650,326
|
|
20230804,143700,924844880,20700,20650,20700,20600,1523
|
|
20230804,143600,893360080,20700,20650,20700,20650,762
|
|
20230804,143500,877618080,20650,20650,20650,20600,231
|
|
20230804,143400,872850130,20550,20600,20650,20550,767
|
|
20230804,143300,857068280,20600,20550,20600,20550,458
|
|
20230804,143200,847655730,20550,20550,20550,20550,15
|
|
20230804,143100,847347480,20550,20550,20550,20550,292
|
|
20230804,143000,841346880,20550,20550,20600,20500,1446
|
|
20230804,142900,811633380,20600,20650,20650,20550,2287
|
|
20230804,142800,764616780,20600,20600,20600,20600,631
|
|
20230804,142700,751618180,20600,20550,20600,20550,5
|
|
20230804,142600,751515330,20550,20550,20600,20550,580
|
|
20230804,142500,739593730,20550,20550,20600,20550,87
|
|
20230804,142400,737803730,20600,20550,20600,20550,10
|
|
20230804,142300,737597780,20550,20600,20600,20550,111
|
|
20230804,142200,735313380,20600,20600,20600,20600,47
|
|
20230804,142100,734345180,20550,20550,20550,20500,699
|
|
20230804,142000,719982880,20550,20550,20550,20500,96
|
|
20230804,141900,718010830,20550,20500,20550,20500,102
|
|
20230804,141800,715916780,20550,20550,20550,20500,32
|
|
20230804,141700,715259880,20500,20500,20500,20500,50
|
|
20230804,141600,714234880,20500,20500,20550,20500,46
|
|
20230804,141500,713291830,20550,20550,20550,20500,13
|
|
20230804,141400,713025180,20500,20550,20550,20500,43
|
|
20230804,141300,712143580,20550,20550,20550,20500,52
|
|
20230804,141200,711077480,20550,20500,20550,20500,176
|
|
20230804,141100,707469380,20550,20550,20550,20550,3
|
|
20230804,141000,707407730,20500,20550,20550,20500,302
|
|
20230804,140900,701201680,20500,20550,20550,20500,44
|
|
20230804,140800,700299580,20550,20550,20550,20500,3
|
|
20230804,140700,700237980,20550,20550,20550,20500,558
|
|
20230804,140600,688783380,20500,20500,20550,20500,42
|
|
20230804,140500,687921580,20550,20550,20550,20500,57
|
|
20230804,140400,686752180,20550,20550,20550,20550,76
|
|
20230804,140300,685190380,20500,20500,20550,20500,152
|
|
20230804,140200,682073680,20550,20500,20550,20500,244
|
|
20230804,140100,677071630,20550,20550,20550,20500,49
|
|
20230804,140000,676064730,20500,20550,20550,20500,573
|
|
20230804,135900,664291530,20550,20550,20550,20550,15
|
|
20230804,135800,663983280,20550,20550,20550,20500,56
|
|
20230804,135700,662834780,20550,20550,20550,20500,271
|
|
20230804,135600,657265780,20550,20500,20550,20500,42
|
|
20230804,135500,656404680,20550,20500,20550,20500,3
|
|
20230804,135400,656343080,20550,20550,20550,20550,2
|
|
20230804,135300,656301980,20500,20550,20550,20500,247
|
|
20230804,135200,651238380,20550,20550,20550,20500,38
|
|
20230804,135100,650459280,20500,20550,20550,20500,42
|
|
20230804,135000,649598230,20550,20550,20550,20550,16
|
|
20230804,134900,649269430,20550,20500,20550,20500,198
|
|
20230804,134800,645210330,20500,20550,20550,20500,39
|
|
20230804,134700,644409430,20550,20500,20550,20500,2347
|
|
20230804,134600,596253480,20450,20500,20500,20450,77
|
|
20230804,134500,594677080,20500,20500,20500,20500,2
|
|
20230804,134400,594636080,20450,20500,20500,20450,164
|
|
20230804,134300,591276180,20500,20500,20500,20500,19
|
|
20230804,134200,590886680,20500,20500,20500,20450,45
|
|
20230804,134100,589966330,20450,20500,20500,20450,165
|
|
20230804,134000,586583880,20500,20500,20500,20500,96
|
|
20230804,133900,584615880,20450,20500,20500,20450,77
|
|
20230804,133800,583039580,20500,20500,20500,20500,36
|
|
20230804,133700,582301580,20500,20500,20500,20450,139
|
|
20230804,133600,579454130,20500,20500,20500,20500,36
|
|
20230804,133500,578716130,20500,20450,20500,20450,65
|
|
20230804,133400,577386780,20500,20500,20500,20450,3
|
|
20230804,133300,577325330,20500,20450,20500,20450,162
|
|
20230804,133200,574006430,20500,20500,20500,20500,6
|
|
20230804,133100,573883430,20500,20500,20500,20500,2
|
|
20230804,133000,573842430,20500,20500,20500,20450,106
|
|
20230804,132900,571671580,20500,20500,20500,20500,2
|
|
20230804,132800,571630580,20500,20500,20500,20450,44
|
|
20230804,132700,570730680,20500,20450,20500,20450,2
|
|
20230804,132600,570689730,20500,20450,20500,20450,107
|
|
20230804,132500,568498330,20500,20500,20550,20500,295
|
|
20230804,132400,562450780,20500,20500,20500,20500,2
|
|
20230804,132300,562409780,20450,20450,20450,20450,43
|
|
20230804,132200,561530430,20500,20500,20500,20500,84
|
|
20230804,132100,559808430,20450,20450,20450,20450,45
|
|
20230804,132000,558888180,20450,20450,20450,20450,1
|
|
20230804,131900,558867730,20450,20450,20500,20450,96
|
|
20230804,131800,556901730,20450,20500,20500,20450,29
|
|
20230804,131700,556308480,20450,20450,20450,20450,0
|
|
20230804,131600,556308480,20450,20500,20500,20450,46
|
|
20230804,131500,555367730,20500,20450,20500,20450,59
|
|
20230804,131400,554158280,20450,20450,20450,20450,41
|
|
20230804,131300,553319830,20500,20500,20500,20500,34
|
|
20230804,131200,552622830,20450,20500,20500,20450,142
|
|
20230804,131100,549714180,20450,20450,20450,20450,0
|
|
20230804,131000,549714180,20450,20450,20450,20450,0
|
|
20230804,130900,549714180,20450,20450,20450,20450,38
|
|
20230804,130800,548937080,20500,20500,20500,20500,81
|
|
20230804,130700,547276580,20450,20450,20450,20450,48
|
|
20230804,130600,546294980,20500,20500,20500,20500,0
|
|
20230804,130500,546294980,20500,20500,20550,20500,78
|
|
20230804,130400,544695830,20450,20450,20450,20450,0
|
|
20230804,130300,544695830,20450,20450,20450,20450,45
|
|
20230804,130200,543775580,20500,20500,20500,20500,0
|
|
20230804,130100,543775580,20500,20500,20500,20500,257
|
|
20230804,130000,538507080,20450,20450,20450,20450,41
|
|
20230804,125900,537668630,20450,20450,20450,20450,0
|
|
20230804,125800,537668630,20450,20450,20450,20450,45
|
|
20230804,125700,536748380,20500,20500,20500,20500,98
|
|
20230804,125600,534739380,20450,20450,20450,20450,41
|
|
20230804,125500,533900930,20500,20500,20500,20500,14
|
|
20230804,125400,533613930,20450,20500,20500,20450,84
|
|
20230804,125300,531891980,20450,20450,20500,20450,60
|
|
20230804,125200,530664330,20500,20500,20500,20500,24
|
|
20230804,125100,530172330,20500,20450,20500,20450,51
|
|
20230804,125000,529128830,20500,20500,20500,20500,100
|
|
20230804,124900,527078830,20500,20450,20500,20450,56
|
|
20230804,124800,525933030,20450,20500,20500,20450,41
|
|
20230804,124700,525094030,20500,20500,20500,20500,56
|
|
20230804,124600,523946030,20450,20450,20450,20450,41
|
|
20230804,124500,523107580,20450,20450,20450,20450,301
|
|
20230804,124400,516952130,20450,20450,20450,20450,45
|
|
20230804,124300,516031880,20500,20500,20500,20500,101
|
|
20230804,124200,513961380,20450,20450,20450,20450,90
|
|
20230804,124100,512120880,20450,20450,20450,20450,0
|
|
20230804,124000,512120880,20450,20450,20450,20450,0
|
|
20230804,123900,512120880,20450,20450,20500,20450,124
|
|
20230804,123800,509581180,20450,20400,20450,20400,15
|
|
20230804,123700,509274480,20400,20400,20400,20400,40
|
|
20230804,123600,508458480,20450,20450,20450,20450,192
|
|
20230804,123500,504532080,20400,20400,20400,20400,44
|
|
20230804,123400,503634480,20400,20400,20400,20400,49
|
|
20230804,123300,502634880,20400,20400,20400,20400,1
|
|
20230804,123200,502614480,20450,20450,20450,20450,164
|
|
20230804,123100,499260680,20450,20450,20450,20450,0
|
|
20230804,123000,499260680,20450,20450,20450,20400,46
|
|
20230804,122900,498322180,20450,20400,20450,20400,73
|
|
20230804,122800,496832930,20400,20350,20400,20350,310
|
|
20230804,122700,490513830,20350,20350,20350,20350,15
|
|
20230804,122600,490208580,20350,20350,20350,20300,36
|
|
20230804,122500,489476380,20350,20350,20350,20350,162
|
|
20230804,122400,486179680,20350,20350,20350,20350,0
|
|
20230804,122300,486179680,20350,20350,20350,20350,230
|
|
20230804,122200,481499180,20400,20400,20400,20400,0
|
|
20230804,122100,481499180,20400,20350,20400,20350,108
|
|
20230804,122000,479298280,20350,20350,20350,20350,0
|
|
20230804,121900,479298280,20350,20400,20400,20350,336
|
|
20230804,121800,472457380,20450,20450,20450,20450,92
|
|
20230804,121700,470575980,20400,20400,20400,20400,0
|
|
20230804,121600,470575980,20400,20400,20400,20400,105
|
|
20230804,121500,468433980,20400,20400,20400,20400,5
|
|
20230804,121400,468331980,20400,20400,20450,20400,378
|
|
20230804,121300,460615880,20400,20400,20400,20400,0
|
|
20230804,121200,460615880,20400,20400,20400,20400,45
|
|
20230804,121100,459697880,20400,20450,20450,20400,57
|
|
20230804,121000,458532280,20400,20400,20400,20400,0
|
|
20230804,120900,458532280,20400,20400,20400,20400,40
|
|
20230804,120800,457716280,20400,20400,20400,20400,0
|
|
20230804,120700,457716280,20400,20450,20450,20400,109
|
|
20230804,120600,455489380,20450,20450,20450,20450,0
|
|
20230804,120500,455489380,20450,20450,20450,20450,42
|
|
20230804,120400,454630480,20400,20400,20400,20400,1
|
|
20230804,120300,454610080,20450,20450,20450,20450,183
|
|
20230804,120200,450867730,20400,20450,20450,20400,50
|
|
20230804,120100,449847580,20400,20400,20400,20400,30
|
|
20230804,120000,449235580,20400,20450,20450,20400,96
|
|
20230804,115900,447274280,20450,20450,20450,20450,15
|
|
20230804,115800,446967530,20450,20400,20450,20400,61
|
|
20230804,115700,445722430,20400,20400,20400,20400,1
|
|
20230804,115600,445702030,20450,20450,20450,20400,188
|
|
20230804,115500,441859330,20400,20450,20450,20400,14
|
|
20230804,115400,441573080,20450,20450,20450,20450,0
|
|
20230804,115300,441573080,20450,20450,20450,20450,87
|
|
20230804,115200,439793930,20400,20400,20400,20400,1
|
|
20230804,115100,439773530,20450,20450,20450,20450,16
|
|
20230804,115000,439446330,20450,20450,20450,20450,16
|
|
20230804,114900,439119130,20450,20400,20450,20400,113
|
|
20230804,114800,436810380,20400,20400,20400,20400,0
|
|
20230804,114700,436810380,20400,20400,20400,20400,0
|
|
20230804,114600,436810380,20400,20400,20400,20400,43
|
|
20230804,114500,435933180,20450,20400,20450,20400,100
|
|
20230804,114400,433888230,20400,20400,20400,20400,43
|
|
20230804,114300,433011030,20450,20450,20450,20450,60
|
|
20230804,114200,431784030,20500,20400,20500,20400,241
|
|
20230804,114100,426856130,20450,20450,20450,20450,1
|
|
20230804,114000,426835680,20450,20450,20450,20450,5
|
|
20230804,113900,426733430,20400,20450,20450,20400,58
|
|
20230804,113800,425549480,20450,20400,20450,20400,156
|
|
20230804,113700,422359330,20350,20400,20400,20350,47
|
|
20230804,113600,421400580,20400,20400,20400,20400,3
|
|
20230804,113500,421339380,20400,20400,20400,20400,101
|
|
20230804,113400,419278980,20400,20400,20400,20400,0
|
|
20230804,113300,419278980,20400,20400,20400,20400,0
|
|
20230804,113200,419278980,20400,20450,20450,20400,138
|
|
20230804,113100,416458230,20450,20400,20450,20400,100
|
|
20230804,113000,414416030,20400,20400,20400,20350,154
|
|
20230804,112900,411274530,20400,20400,20400,20400,0
|
|
20230804,112800,411274530,20400,20400,20400,20400,85
|
|
20230804,112700,409540530,20350,20350,20350,20350,0
|
|
20230804,112600,409540530,20350,20350,20350,20350,46
|
|
20230804,112500,408604430,20350,20350,20350,20350,107
|
|
20230804,112400,406426980,20400,20400,20400,20400,62
|
|
20230804,112300,405162180,20350,20350,20350,20350,70
|
|
20230804,112200,403737680,20350,20350,20350,20350,0
|
|
20230804,112100,403737680,20350,20350,20350,20350,44
|
|
20230804,112000,402842280,20400,20400,20400,20400,90
|
|
20230804,111900,401006280,20350,20350,20350,20350,41
|
|
20230804,111800,400171930,20350,20350,20350,20350,15
|
|
20230804,111700,399866680,20400,20350,20400,20350,187
|
|
20230804,111600,396052130,20350,20350,20350,20350,52
|
|
20230804,111500,394993930,20350,20350,20350,20350,2
|
|
20230804,111400,394953230,20350,20350,20350,20350,38
|
|
20230804,111300,394179930,20400,20400,20400,20400,67
|
|
20230804,111200,392813130,20400,20350,20400,20350,100
|
|
20230804,111100,390777930,20350,20300,20350,20300,82
|
|
20230804,111000,389111080,20300,20350,20350,20300,130
|
|
20230804,110900,386467580,20300,20300,20300,20300,39
|
|
20230804,110800,385675880,20300,20300,20300,20300,0
|
|
20230804,110700,385675880,20300,20300,20300,20300,43
|
|
20230804,110600,384802980,20300,20350,20350,20300,450
|
|
20230804,110500,375667380,20300,20350,20350,20300,368
|
|
20230804,110400,368182380,20400,20400,20400,20400,13
|
|
20230804,110300,367917180,20350,20450,20450,20350,152
|
|
20230804,110200,364816780,20450,20450,20450,20450,144
|
|
20230804,110100,361871980,20400,20400,20400,20400,0
|
|
20230804,110000,361871980,20400,20400,20400,20400,183
|
|
20230804,105900,358138780,20400,20400,20400,20400,50
|
|
20230804,105800,357118780,20350,20350,20350,20350,44
|
|
20230804,105700,356223380,20350,20350,20350,20350,0
|
|
20230804,105600,356223380,20350,20350,20350,20350,284
|
|
20230804,105500,350443980,20400,20350,20400,20350,93
|
|
20230804,105400,348546830,20400,20400,20400,20400,0
|
|
20230804,105300,348546830,20400,20450,20450,20400,83
|
|
20230804,105200,346849980,20450,20450,20450,20450,72
|
|
20230804,105100,345377580,20400,20400,20400,20400,160
|
|
20230804,105000,342113580,20400,20450,20450,20400,244
|
|
20230804,104900,337130430,20450,20450,20450,20450,12
|
|
20230804,104800,336885030,20450,20500,20500,20450,61
|
|
20230804,104700,335634630,20500,20500,20500,20500,0
|
|
20230804,104600,335634630,20500,20500,20500,20500,5
|
|
20230804,104500,335532130,20500,20500,20500,20500,10
|
|
20230804,104400,335327130,20500,20500,20500,20450,90
|
|
20230804,104300,333483330,20500,20500,20500,20500,23
|
|
20230804,104200,333011830,20450,20550,20550,20450,234
|
|
20230804,104100,328223280,20500,20500,20500,20500,96
|
|
20230804,104000,326255280,20500,20500,20500,20500,88
|
|
20230804,103900,324451280,20500,20500,20500,20500,156
|
|
20230804,103800,321253280,20550,20550,20550,20550,279
|
|
20230804,103700,315519830,20550,20550,20550,20550,177
|
|
20230804,103600,311882480,20550,20600,20600,20550,304
|
|
20230804,103500,305635030,20600,20350,20600,20350,2401
|
|
20230804,103400,256482180,20350,20300,20350,20300,207
|
|
20230804,103300,252271980,20300,20300,20300,20300,185
|
|
20230804,103200,248516480,20250,20250,20250,20250,15
|
|
20230804,103100,248212730,20250,20250,20250,20250,209
|
|
20230804,103000,243980480,20250,20250,20250,20250,100
|
|
20230804,102900,241955480,20250,20250,20250,20250,521
|
|
20230804,102800,231405230,20300,20350,20350,20300,224
|
|
20230804,102700,226857980,20350,20350,20350,20350,58
|
|
20230804,102600,225677680,20350,20350,20350,20350,0
|
|
20230804,102500,225677680,20350,20400,20400,20350,160
|
|
20230804,102400,222416680,20350,20300,20450,20300,912
|
|
20230804,102300,203849430,20300,20250,20300,20250,348
|
|
20230804,102200,196796880,20200,20200,20200,20200,90
|
|
20230804,102100,194978880,20250,20250,20250,20250,46
|
|
20230804,102000,194047380,20250,20250,20250,20250,100
|
|
20230804,101900,192022380,20250,20250,20250,20250,0
|
|
20230804,101800,192022380,20250,20250,20250,20250,168
|
|
20230804,101700,188620380,20300,20300,20300,20300,0
|
|
20230804,101600,188620380,20300,20300,20300,20300,84
|
|
20230804,101500,186915180,20300,20300,20300,20300,21
|
|
20230804,101400,186488880,20250,20250,20250,20250,3
|
|
20230804,101300,186428130,20300,20300,20300,20300,0
|
|
20230804,101200,186428130,20300,20300,20300,20300,100
|
|
20230804,101100,184398130,20250,20250,20250,20250,0
|
|
20230804,101000,184398130,20250,20250,20250,20250,34
|
|
20230804,100900,183709630,20250,20250,20250,20250,267
|
|
20230804,100800,178302880,20250,20250,20250,20250,0
|
|
20230804,100700,178302880,20250,20250,20250,20250,0
|
|
20230804,100600,178302880,20250,20250,20250,20250,221
|
|
20230804,100500,173827630,20250,20250,20250,20200,1048
|
|
20230804,100400,152613880,20250,20200,20250,20200,9
|
|
20230804,100300,152432030,20200,20200,20200,20200,19
|
|
20230804,100200,152048230,20200,20200,20200,20200,0
|
|
20230804,100100,152048230,20200,20200,20200,20200,86
|
|
20230804,100000,150311030,20200,20200,20200,20200,0
|
|
20230804,095900,150311030,20200,20200,20200,20200,46
|
|
20230804,095800,149381830,20200,20200,20200,20200,169
|
|
20230804,095700,145968030,20250,20250,20250,20200,7
|
|
20230804,095600,145826530,20200,20250,20250,20200,11
|
|
20230804,095500,145603830,20200,20250,20250,20200,35
|
|
20230804,095400,144895330,20250,20250,20250,20250,2
|
|
20230804,095300,144854830,20200,20200,20200,20200,110
|
|
20230804,095200,142632830,20150,20150,20150,20150,0
|
|
20230804,095100,142632830,20150,20150,20150,20150,0
|
|
20230804,095000,142632830,20150,20100,20150,20100,150
|
|
20230804,094900,139611830,20150,20150,20150,20150,20
|
|
20230804,094800,139208830,20150,20100,20150,20100,70
|
|
20230804,094700,137801530,20100,20100,20100,20100,0
|
|
20230804,094600,137801530,20100,20100,20100,20100,0
|
|
20230804,094500,137801530,20100,20100,20100,20100,24
|
|
20230804,094400,137319130,20100,20100,20100,20100,120
|
|
20230804,094300,134907130,20050,20250,20250,20050,801
|
|
20230804,094200,118830280,20200,20200,20200,20200,82
|
|
20230804,094100,117173880,20200,20200,20200,20200,289
|
|
20230804,094000,111336080,20150,20150,20150,20150,51
|
|
20230804,093900,110308430,20100,20100,20100,20100,8
|
|
20230804,093800,110147630,20100,20100,20100,20100,0
|
|
20230804,093700,110147630,20100,20100,20100,20100,200
|
|
20230804,093600,106127630,20150,20150,20150,20150,214
|
|
20230804,093500,101815530,20150,20150,20150,20150,237
|
|
20230804,093400,97039980,20150,20150,20150,20150,1
|
|
20230804,093300,97019830,20150,20150,20150,20150,83
|
|
20230804,093200,95347380,20150,20150,20200,20150,246
|
|
20230804,093100,90386530,20150,20150,20150,20150,0
|
|
20230804,093000,90386530,20150,20150,20150,20150,82
|
|
20230804,092900,88734230,20150,20150,20150,20150,47
|
|
20230804,092800,87787180,20150,20100,20150,20100,508
|
|
20230804,092700,77574030,20100,20050,20100,20050,587
|
|
20230804,092600,65776730,20050,20050,20050,20050,40
|
|
20230804,092500,64974730,20050,20050,20050,20050,614
|
|
20230804,092400,52664030,20050,20050,20050,20050,0
|
|
20230804,092300,52664030,20050,20050,20050,20050,0
|
|
20230804,092200,52664030,20050,20050,20050,20050,10
|
|
20230804,092100,52463530,20050,20000,20050,20000,97
|
|
20230804,092000,50518730,20050,20050,20050,20050,0
|
|
20230804,091900,50518730,20050,20050,20050,20050,0
|
|
20230804,091800,50518730,20050,20050,20050,20050,77
|
|
20230804,091700,48974880,20000,20050,20050,20000,3
|
|
20230804,091600,48914780,20050,20000,20050,20000,156
|
|
20230804,091500,45787330,20000,19970,20000,19970,431
|
|
20230804,091400,37171890,19900,19900,19900,19900,0
|
|
20230804,091300,37171890,19900,19900,19900,19900,24
|
|
20230804,091200,36694290,19900,19900,19900,19900,1
|
|
20230804,091100,36674390,19870,19870,19870,19870,0
|
|
20230804,091000,36674390,19870,19920,19920,19870,70
|
|
20230804,090900,35283060,19870,19870,19870,19870,0
|
|
20230804,090800,35283060,19870,19930,19930,19870,638
|
|
20230804,090700,22585330,19940,19990,19990,19940,387
|
|
20230804,090600,14859860,20000,20000,20000,20000,1
|
|
20230804,090500,14839860,20000,20000,20000,20000,8
|
|
20230804,090400,14679860,20000,20000,20000,20000,0
|
|
20230804,090300,14679860,20000,20000,20000,20000,215
|
|
20230804,090200,10379860,20000,20000,20000,20000,0
|
|
20230804,090100,10379860,20000,19940,20050,19910,249
|
|
20230804,090000,5418240,19920,19920,19920,19920,272
|