669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200600,786266400,40850,40850,40850,40850,2478
|
|
20230803,200500,786266400,40850,40850,40850,40850,0
|
|
20230803,200400,786266400,40850,40850,40850,40850,0
|
|
20230803,200300,786266400,40850,40850,40850,40850,0
|
|
20230803,200200,786266400,40850,40850,40850,40850,0
|
|
20230803,200100,786266400,40850,40850,40850,40850,0
|
|
20230803,200000,786266400,40850,40850,40850,40850,0
|
|
20230803,195900,786266400,40850,40850,40850,40850,0
|
|
20230803,195800,786266400,40850,40850,40850,40850,0
|
|
20230803,195700,786266400,40850,40850,40850,40850,0
|
|
20230803,195600,786266400,40850,40850,40850,40850,0
|
|
20230803,195500,786266400,40850,40850,40850,40850,0
|
|
20230803,195400,786266400,40850,40850,40850,40850,0
|
|
20230803,195300,786266400,40850,40850,40850,40850,0
|
|
20230803,195200,786266400,40850,40850,40850,40850,0
|
|
20230803,195100,786266400,40850,40850,40850,40850,0
|
|
20230803,195000,786266400,40850,40850,40850,40850,0
|
|
20230803,194900,786266400,40850,40850,40850,40850,0
|
|
20230803,194800,786266400,40850,40850,40850,40850,0
|
|
20230803,194700,786266400,40850,40850,40850,40850,0
|
|
20230803,194600,786266400,40850,40850,40850,40850,0
|
|
20230803,194500,786266400,40850,40850,40850,40850,0
|
|
20230803,194400,786266400,40850,40850,40850,40850,0
|
|
20230803,194300,786266400,40850,40850,40850,40850,0
|
|
20230803,194200,786266400,40850,40850,40850,40850,0
|
|
20230803,194100,786266400,40850,40850,40850,40850,0
|
|
20230803,194000,786266400,40850,40850,40850,40850,0
|
|
20230803,193900,786266400,40850,40850,40850,40850,0
|
|
20230803,193800,786266400,40850,40850,40850,40850,0
|
|
20230803,193700,786266400,40850,40850,40850,40850,0
|
|
20230803,193600,786266400,40850,40850,40850,40850,2478
|
|
20230803,193500,786266400,40850,40850,40850,40850,0
|
|
20230803,193400,786266400,40850,40850,40850,40850,0
|
|
20230803,193300,786266400,40850,40850,40850,40850,0
|
|
20230803,193200,786266400,40850,40850,40850,40850,0
|
|
20230803,193100,786266400,40850,40850,40850,40850,0
|
|
20230803,193000,786266400,40850,40850,40850,40850,0
|
|
20230803,192900,786266400,40850,40850,40850,40850,0
|
|
20230803,192800,786266400,40850,40850,40850,40850,0
|
|
20230803,192700,786266400,40850,40850,40850,40850,0
|
|
20230803,192600,786266400,40850,40850,40850,40850,0
|
|
20230803,192500,786266400,40850,40850,40850,40850,0
|
|
20230803,192400,786266400,40850,40850,40850,40850,0
|
|
20230803,192300,786266400,40850,40850,40850,40850,0
|
|
20230803,192200,786266400,40850,40850,40850,40850,0
|
|
20230803,192100,786266400,40850,40850,40850,40850,0
|
|
20230803,192000,786266400,40850,40850,40850,40850,0
|
|
20230803,191900,786266400,40850,40850,40850,40850,0
|
|
20230803,191800,786266400,40850,40850,40850,40850,0
|
|
20230803,191700,786266400,40850,40850,40850,40850,0
|
|
20230803,191600,786266400,40850,40850,40850,40850,0
|
|
20230803,191500,786266400,40850,40850,40850,40850,0
|
|
20230803,191400,786266400,40850,40850,40850,40850,0
|
|
20230803,191300,786266400,40850,40850,40850,40850,0
|
|
20230803,191200,786266400,40850,40850,40850,40850,0
|
|
20230803,191100,786266400,40850,40850,40850,40850,0
|
|
20230803,191000,786266400,40850,40850,40850,40850,0
|
|
20230803,190900,786266400,40850,40850,40850,40850,0
|
|
20230803,190800,786266400,40850,40850,40850,40850,0
|
|
20230803,190700,786266400,40850,40850,40850,40850,0
|
|
20230803,190600,786266400,40850,40850,40850,40850,2478
|
|
20230803,190500,786266400,40850,40850,40850,40850,0
|
|
20230803,190400,786266400,40850,40850,40850,40850,0
|
|
20230803,190300,786266400,40850,40850,40850,40850,0
|
|
20230803,190200,786266400,40850,40850,40850,40850,0
|
|
20230803,190100,786266400,40850,40850,40850,40850,0
|
|
20230803,190000,786266400,40850,40850,40850,40850,0
|
|
20230803,185900,786266400,40850,40850,40850,40850,0
|
|
20230803,185800,786266400,40850,40850,40850,40850,0
|
|
20230803,185700,786266400,40850,40850,40850,40850,0
|
|
20230803,185600,786266400,40850,40850,40850,40850,0
|
|
20230803,185500,786266400,40850,40850,40850,40850,0
|
|
20230803,185400,786266400,40850,40850,40850,40850,0
|
|
20230803,185300,786266400,40850,40850,40850,40850,0
|
|
20230803,185200,786266400,40850,40850,40850,40850,0
|
|
20230803,185100,786266400,40850,40850,40850,40850,0
|
|
20230803,185000,786266400,40850,40850,40850,40850,0
|
|
20230803,184900,786266400,40850,40850,40850,40850,0
|
|
20230803,184800,786266400,40850,40850,40850,40850,0
|
|
20230803,184700,786266400,40850,40850,40850,40850,0
|
|
20230803,184600,786266400,40850,40850,40850,40850,0
|
|
20230803,184500,786266400,40850,40850,40850,40850,0
|
|
20230803,184400,786266400,40850,40850,40850,40850,0
|
|
20230803,184300,786266400,40850,40850,40850,40850,0
|
|
20230803,184200,786266400,40850,40850,40850,40850,0
|
|
20230803,184100,786266400,40850,40850,40850,40850,0
|
|
20230803,184000,786266400,40850,40850,40850,40850,0
|
|
20230803,183900,786266400,40850,40850,40850,40850,0
|
|
20230803,183800,786266400,40850,40850,40850,40850,0
|
|
20230803,183700,786266400,40850,40850,40850,40850,0
|
|
20230803,183600,786266400,40850,40850,40850,40850,2478
|
|
20230803,183500,786266400,40850,40850,40850,40850,0
|
|
20230803,183400,786266400,40850,40850,40850,40850,0
|
|
20230803,183300,786266400,40850,40850,40850,40850,0
|
|
20230803,183200,786266400,40850,40850,40850,40850,0
|
|
20230803,183100,786266400,40850,40850,40850,40850,0
|
|
20230803,183000,786266400,40850,40850,40850,40850,0
|
|
20230803,182900,786266400,40850,40850,40850,40850,0
|
|
20230803,182800,786266400,40850,40850,40850,40850,0
|
|
20230803,182700,786266400,40850,40850,40850,40850,0
|
|
20230803,182600,786266400,40850,40850,40850,40850,0
|
|
20230803,182500,786266400,40850,40850,40850,40850,0
|
|
20230803,182400,786266400,40850,40850,40850,40850,0
|
|
20230803,182300,786266400,40850,40850,40850,40850,0
|
|
20230803,182200,786266400,40850,40850,40850,40850,0
|
|
20230803,182100,786266400,40850,40850,40850,40850,0
|
|
20230803,182000,786266400,40850,40850,40850,40850,0
|
|
20230803,181900,786266400,40850,40850,40850,40850,0
|
|
20230803,181800,786266400,40850,40850,40850,40850,0
|
|
20230803,181700,786266400,40850,40850,40850,40850,0
|
|
20230803,181600,786266400,40850,40850,40850,40850,0
|
|
20230803,181500,786266400,40850,40850,40850,40850,0
|
|
20230803,181400,786266400,40850,40850,40850,40850,0
|
|
20230803,181300,786266400,40850,40850,40850,40850,0
|
|
20230803,181200,786266400,40850,40850,40850,40850,0
|
|
20230803,181100,786266400,40850,40850,40850,40850,0
|
|
20230803,181000,786266400,40850,40850,40850,40850,0
|
|
20230803,180900,786266400,40850,40850,40850,40850,0
|
|
20230803,180800,786266400,40850,40850,40850,40850,0
|
|
20230803,180700,786266400,40850,40850,40850,40850,0
|
|
20230803,180600,786266400,40850,40850,40850,40850,2478
|
|
20230803,180500,786266400,40850,40850,40850,40850,0
|
|
20230803,180400,786266400,40850,40850,40850,40850,0
|
|
20230803,180300,786266400,40850,40850,40850,40850,0
|
|
20230803,180200,786266400,40850,40850,40850,40850,0
|
|
20230803,180100,786266400,40850,40850,40850,40850,0
|
|
20230803,180000,786266400,40850,40850,40850,40850,0
|
|
20230803,175900,786266400,40850,40850,40850,40850,0
|
|
20230803,175800,786266400,40850,40850,40850,40850,0
|
|
20230803,175700,786266400,40850,40850,40850,40850,0
|
|
20230803,175600,786266400,40850,40850,40850,40850,0
|
|
20230803,175500,786266400,40850,40850,40850,40850,0
|
|
20230803,175400,786266400,40850,40850,40850,40850,0
|
|
20230803,175300,786266400,40850,40850,40850,40850,0
|
|
20230803,175200,786266400,40850,40850,40850,40850,0
|
|
20230803,175100,786266400,40850,40850,40850,40850,0
|
|
20230803,175000,786266400,40850,40850,40850,40850,0
|
|
20230803,174900,786266400,40850,40850,40850,40850,0
|
|
20230803,174800,786266400,40850,40850,40850,40850,0
|
|
20230803,174700,786266400,40850,40850,40850,40850,0
|
|
20230803,174600,786266400,40850,40850,40850,40850,0
|
|
20230803,174500,786266400,40850,40850,40850,40850,0
|
|
20230803,174400,786266400,40850,40850,40850,40850,0
|
|
20230803,174300,786266400,40850,40850,40850,40850,0
|
|
20230803,174200,786266400,40850,40850,40850,40850,0
|
|
20230803,174100,786266400,40850,40850,40850,40850,0
|
|
20230803,174000,786266400,40850,40850,40850,40850,0
|
|
20230803,173900,786266400,40850,40850,40850,40850,0
|
|
20230803,173800,786266400,40850,40850,40850,40850,0
|
|
20230803,173700,786266400,40850,40850,40850,40850,0
|
|
20230803,173600,786266400,40850,40850,40850,40850,2478
|
|
20230803,173500,786266400,40850,40850,40850,40850,0
|
|
20230803,173400,786266400,40850,40850,40850,40850,0
|
|
20230803,173300,786266400,40850,40850,40850,40850,0
|
|
20230803,173200,786266400,40850,40850,40850,40850,0
|
|
20230803,173100,786266400,40850,40850,40850,40850,0
|
|
20230803,173000,786266400,40850,40850,40850,40850,0
|
|
20230803,172900,786266400,40850,40850,40850,40850,0
|
|
20230803,172800,786266400,40850,40850,40850,40850,0
|
|
20230803,172700,786266400,40850,40850,40850,40850,0
|
|
20230803,172600,786266400,40850,40850,40850,40850,0
|
|
20230803,172500,786266400,40850,40850,40850,40850,0
|
|
20230803,172400,786266400,40850,40850,40850,40850,0
|
|
20230803,172300,786266400,40850,40850,40850,40850,0
|
|
20230803,172200,786266400,40850,40850,40850,40850,0
|
|
20230803,172100,786266400,40850,40850,40850,40850,0
|
|
20230803,172000,786266400,40850,40850,40850,40850,0
|
|
20230803,171900,786266400,40850,40850,40850,40850,0
|
|
20230803,171800,786266400,40850,40850,40850,40850,0
|
|
20230803,171700,786266400,40850,40850,40850,40850,0
|
|
20230803,171600,786266400,40850,40850,40850,40850,0
|
|
20230803,171500,786266400,40850,40850,40850,40850,0
|
|
20230803,171400,786266400,40850,40850,40850,40850,0
|
|
20230803,171300,786266400,40850,40850,40850,40850,0
|
|
20230803,171200,786266400,40850,40850,40850,40850,0
|
|
20230803,171100,786266400,40850,40850,40850,40850,0
|
|
20230803,171000,786266400,40850,40850,40850,40850,0
|
|
20230803,170900,786266400,40850,40850,40850,40850,0
|
|
20230803,170800,786266400,40850,40850,40850,40850,0
|
|
20230803,170700,786266400,40850,40850,40850,40850,0
|
|
20230803,170600,786266400,40850,40850,40850,40850,2478
|
|
20230803,170500,786266400,40850,40850,40850,40850,0
|
|
20230803,170400,786266400,40850,40850,40850,40850,0
|
|
20230803,170300,786266400,40850,40850,40850,40850,0
|
|
20230803,170200,786266400,40850,40850,40850,40850,0
|
|
20230803,170100,786266400,40850,40850,40850,40850,0
|
|
20230803,170000,786266400,40850,40850,40850,40850,0
|
|
20230803,165900,786266400,40850,40850,40850,40850,0
|
|
20230803,165800,786266400,40850,40850,40850,40850,0
|
|
20230803,165700,786266400,40850,40850,40850,40850,0
|
|
20230803,165600,786266400,40850,40850,40850,40850,0
|
|
20230803,165500,786266400,40850,40850,40850,40850,0
|
|
20230803,165400,786266400,40850,40850,40850,40850,0
|
|
20230803,165300,786266400,40850,40850,40850,40850,0
|
|
20230803,165200,786266400,40850,40850,40850,40850,0
|
|
20230803,165100,786266400,40850,40850,40850,40850,0
|
|
20230803,165000,786266400,40850,40850,40850,40850,0
|
|
20230803,164900,786266400,40850,40850,40850,40850,0
|
|
20230803,164800,786266400,40850,40850,40850,40850,0
|
|
20230803,164700,786266400,40850,40850,40850,40850,0
|
|
20230803,164600,786266400,40850,40850,40850,40850,0
|
|
20230803,164500,786266400,40850,40850,40850,40850,0
|
|
20230803,164400,786266400,40850,40850,40850,40850,0
|
|
20230803,164300,786266400,40850,40850,40850,40850,0
|
|
20230803,164200,786266400,40850,40850,40850,40850,0
|
|
20230803,164100,786266400,40850,40850,40850,40850,0
|
|
20230803,164000,786266400,40850,40850,40850,40850,0
|
|
20230803,163900,786266400,40850,40850,40850,40850,0
|
|
20230803,163800,786266400,40850,40850,40850,40850,0
|
|
20230803,163700,786266400,40850,40850,40850,40850,0
|
|
20230803,163600,786266400,40850,40850,40850,40850,2478
|
|
20230803,163500,786266400,40850,40850,40850,40850,0
|
|
20230803,163400,786266400,40850,40850,40850,40850,0
|
|
20230803,163300,786266400,40850,40850,40850,40850,0
|
|
20230803,163200,786266400,40850,40850,40850,40850,0
|
|
20230803,163100,786266400,40850,40850,40850,40850,0
|
|
20230803,163000,786266400,40850,40850,40850,40850,0
|
|
20230803,162900,786266400,40850,40850,40850,40850,0
|
|
20230803,162800,786266400,40850,40850,40850,40850,0
|
|
20230803,162700,786266400,40850,40850,40850,40850,0
|
|
20230803,162600,786266400,40850,40850,40850,40850,0
|
|
20230803,162500,786266400,40850,40850,40850,40850,0
|
|
20230803,162400,786266400,40850,40850,40850,40850,0
|
|
20230803,162300,786266400,40850,40850,40850,40850,0
|
|
20230803,162200,786266400,40850,40850,40850,40850,0
|
|
20230803,162100,786266400,40850,40850,40850,40850,0
|
|
20230803,162000,786266400,40850,40850,40850,40850,0
|
|
20230803,161900,786266400,40850,40850,40850,40850,0
|
|
20230803,161800,786266400,40850,40850,40850,40850,0
|
|
20230803,161700,786266400,40850,40850,40850,40850,0
|
|
20230803,161600,786266400,40850,40850,40850,40850,0
|
|
20230803,161500,786266400,40850,40850,40850,40850,0
|
|
20230803,161400,786266400,40850,40850,40850,40850,0
|
|
20230803,161300,786266400,40850,40850,40850,40850,0
|
|
20230803,161200,786266400,40850,40850,40850,40850,0
|
|
20230803,161100,786266400,40850,40850,40850,40850,0
|
|
20230803,161000,786266400,40850,40850,40850,40850,0
|
|
20230803,160900,786266400,40850,40850,40850,40850,0
|
|
20230803,160800,786266400,40850,40850,40850,40850,0
|
|
20230803,160700,786266400,40850,40850,40850,40850,0
|
|
20230803,160600,786266400,40850,40850,40850,40850,2478
|
|
20230803,160500,786266400,40850,40850,40850,40850,0
|
|
20230803,160400,786266400,40850,40850,40850,40850,0
|
|
20230803,160300,786266400,40850,40850,40850,40850,0
|
|
20230803,160200,786266400,40850,40850,40850,40850,0
|
|
20230803,160100,786266400,40850,40850,40850,40850,0
|
|
20230803,160000,786266400,40850,40850,40850,40850,0
|
|
20230803,155900,786266400,40850,40850,40850,40850,0
|
|
20230803,155800,786266400,40850,40850,40850,40850,0
|
|
20230803,155700,786266400,40850,40850,40850,40850,0
|
|
20230803,155600,786266400,40850,40850,40850,40850,0
|
|
20230803,155500,786266400,40850,40850,40850,40850,0
|
|
20230803,155400,786266400,40850,40850,40850,40850,0
|
|
20230803,155300,786266400,40850,40850,40850,40850,0
|
|
20230803,155200,786266400,40850,40850,40850,40850,0
|
|
20230803,155100,786266400,40850,40850,40850,40850,0
|
|
20230803,155000,786266400,40850,40850,40850,40850,0
|
|
20230803,154900,786266400,40850,40850,40850,40850,0
|
|
20230803,154800,786266400,40850,40850,40850,40850,0
|
|
20230803,154700,786266400,40850,40850,40850,40850,0
|
|
20230803,154600,786266400,40850,40850,40850,40850,0
|
|
20230803,154500,786266400,40850,40850,40850,40850,0
|
|
20230803,154400,786266400,40850,40850,40850,40850,0
|
|
20230803,154300,786266400,40850,40850,40850,40850,0
|
|
20230803,154200,786266400,40850,40850,40850,40850,0
|
|
20230803,154100,786266400,40850,40850,40850,40850,0
|
|
20230803,154000,786266400,40850,40850,40850,40850,0
|
|
20230803,153900,786266400,40850,40850,40850,40850,0
|
|
20230803,153800,786266400,40850,40850,40850,40850,0
|
|
20230803,153700,786266400,40850,40850,40850,40850,0
|
|
20230803,153600,786266400,40850,40850,40850,40850,2478
|
|
20230803,153500,786266400,40850,40850,40850,40850,0
|
|
20230803,153400,786266400,40850,40850,40850,40850,0
|
|
20230803,153300,786266400,40850,40850,40850,40850,0
|
|
20230803,153200,786266400,40850,40850,40850,40850,0
|
|
20230803,153100,786266400,40850,40850,40850,40850,0
|
|
20230803,153000,786266400,40850,40850,40850,40850,2478
|
|
20230803,152900,685040100,40950,40950,40950,40950,0
|
|
20230803,152800,685040100,40950,40950,40950,40950,0
|
|
20230803,152700,685040100,40950,40950,40950,40950,0
|
|
20230803,152600,685040100,40950,40950,40950,40950,0
|
|
20230803,152500,685040100,40950,40950,40950,40950,0
|
|
20230803,152400,685040100,40950,40950,40950,40950,0
|
|
20230803,152300,685040100,40950,40950,40950,40950,0
|
|
20230803,152200,685040100,40950,40950,40950,40950,0
|
|
20230803,152100,685040100,40950,40950,40950,40950,0
|
|
20230803,152000,685040100,40950,40950,40950,40950,0
|
|
20230803,151900,685040100,40950,40950,40950,40850,37
|
|
20230803,151800,683525500,40950,40900,40950,40900,22
|
|
20230803,151700,682624700,40950,40950,40950,40950,9
|
|
20230803,151600,682256150,40950,40800,41000,40800,172
|
|
20230803,151500,675221050,40850,40800,40850,40800,95
|
|
20230803,151400,671342600,40800,40800,40800,40800,23
|
|
20230803,151300,670404200,40800,40800,40800,40800,29
|
|
20230803,151200,669221000,40800,40800,40800,40800,1
|
|
20230803,151100,669180200,40800,40800,40800,40800,1
|
|
20230803,151000,669139400,40800,40800,40850,40800,227
|
|
20230803,150900,659877750,40850,40800,40850,40800,12
|
|
20230803,150800,659388000,40850,40850,40850,40850,6
|
|
20230803,150700,659142900,40850,40850,40850,40850,19
|
|
20230803,150600,658366750,40850,40850,40850,40850,6
|
|
20230803,150500,658121650,40850,40850,40850,40800,38
|
|
20230803,150400,656569400,40850,40850,40850,40850,33
|
|
20230803,150300,655221350,40850,40850,40850,40850,6
|
|
20230803,150200,654976250,40850,40850,40850,40800,54
|
|
20230803,150100,652770400,40850,40850,40850,40800,105
|
|
20230803,150000,648481250,40850,40950,41000,40850,89
|
|
20230803,145900,644836200,40900,40900,40950,40900,27
|
|
20230803,145800,643731650,40850,40850,40850,40850,30
|
|
20230803,145700,642506150,40800,40900,40900,40800,92
|
|
20230803,145600,638748250,40950,40950,41000,40950,74
|
|
20230803,145500,635715700,41000,40950,41000,40950,30
|
|
20230803,145400,634486250,40950,40950,40950,40900,14
|
|
20230803,145300,633913000,40950,40950,40950,40950,15
|
|
20230803,145200,633298750,41000,40950,41000,40950,70
|
|
20230803,145100,630428950,40950,41000,41000,40950,33
|
|
20230803,145000,629076050,41050,41050,41050,41000,87
|
|
20230803,144900,625506600,41000,41100,41100,40950,52
|
|
20230803,144800,623370150,40950,41000,41100,40950,20
|
|
20230803,144700,622550000,41050,40900,41050,40900,50
|
|
20230803,144600,620499750,40950,40900,40950,40900,22
|
|
20230803,144500,619598950,41000,40900,41000,40900,46
|
|
20230803,144400,617713050,41000,40850,41000,40850,5
|
|
20230803,144300,617508350,40850,40850,41050,40850,80
|
|
20230803,144200,614229750,40850,40800,40850,40800,8
|
|
20230803,144100,613903050,40800,40850,40850,40750,122
|
|
20230803,144000,608925400,40800,40800,40850,40800,207
|
|
20230803,143900,600475400,40850,40900,40900,40800,131
|
|
20230803,143800,595122450,40900,40850,40950,40850,61
|
|
20230803,143700,592626850,40900,40850,40900,40850,64
|
|
20230803,143600,590011350,40850,41000,41050,40850,113
|
|
20230803,143500,585381100,41050,41050,41050,41050,14
|
|
20230803,143400,584806400,41050,41150,41150,41050,337
|
|
20230803,143300,570964750,41150,41150,41150,41100,118
|
|
20230803,143200,566114100,41100,41150,41150,41100,87
|
|
20230803,143100,562535750,41150,41200,41250,41150,107
|
|
20230803,143000,558130150,41200,41200,41200,41200,17
|
|
20230803,142900,557429750,41200,41200,41200,41200,57
|
|
20230803,142800,555081350,41200,41200,41200,41200,6
|
|
20230803,142700,554834150,41250,41150,41250,41150,43
|
|
20230803,142600,553062400,41250,41250,41250,41250,28
|
|
20230803,142500,551907400,41300,41250,41300,41250,123
|
|
20230803,142400,546827600,41300,41250,41300,41250,163
|
|
20230803,142300,540103500,41250,41150,41250,41150,246
|
|
20230803,142200,529967900,41150,41100,41150,41100,73
|
|
20230803,142100,526964650,41100,41100,41100,41100,66
|
|
20230803,142000,524252050,41100,41050,41100,41050,457
|
|
20230803,141900,505469850,41100,41000,41100,41000,360
|
|
20230803,141800,490692750,41000,41000,41000,41000,62
|
|
20230803,141700,488150750,41000,40900,41000,40900,20
|
|
20230803,141600,487332100,41000,40950,41000,40950,61
|
|
20230803,141500,484831900,40950,40950,40950,40950,20
|
|
20230803,141400,484012900,40950,40800,40950,40800,347
|
|
20230803,141300,469803450,40850,40950,40950,40800,92
|
|
20230803,141200,466038250,40900,40900,40950,40900,56
|
|
20230803,141100,463747700,40900,40950,40950,40900,63
|
|
20230803,141000,461168100,40900,40950,40950,40900,38
|
|
20230803,140900,459613100,40900,40900,40950,40900,107
|
|
20230803,140800,455234400,40900,40950,40950,40900,18
|
|
20230803,140700,454497350,40950,40950,41000,40950,74
|
|
20230803,140600,451464650,41000,41000,41000,41000,3
|
|
20230803,140500,451341650,40950,40900,40950,40900,79
|
|
20230803,140400,448106700,40950,41000,41050,40950,70
|
|
20230803,140300,445237600,40950,40950,40950,40950,58
|
|
20230803,140200,442862500,40950,41000,41000,40950,73
|
|
20230803,140100,439869550,41000,41000,41000,41000,3
|
|
20230803,140000,439746550,40950,40950,40950,40900,80
|
|
20230803,135900,436470650,40900,40900,40950,40900,32
|
|
20230803,135800,435160450,40950,40900,40950,40900,61
|
|
20230803,135700,432663300,40950,40950,40950,40900,98
|
|
20230803,135600,428650450,40950,40950,40950,40950,7
|
|
20230803,135500,428363800,40950,40900,40950,40900,18
|
|
20230803,135400,427626800,40900,40800,40900,40800,60
|
|
20230803,135300,425178300,40750,40800,40800,40750,68
|
|
20230803,135200,422404100,40900,40850,40900,40850,7
|
|
20230803,135100,422118000,40850,40900,40950,40850,65
|
|
20230803,135000,419460850,41000,40900,41000,40900,34
|
|
20230803,134900,418069950,40950,40900,40950,40800,72
|
|
20230803,134800,415128850,40750,40850,40850,40750,90
|
|
20230803,134700,411455800,40900,40850,40900,40850,21
|
|
20230803,134600,410597750,40900,40900,40900,40900,15
|
|
20230803,134500,409984250,40900,40900,40900,40850,53
|
|
20230803,134400,407817150,40900,40850,40900,40850,21
|
|
20230803,134300,406958400,40900,40900,40900,40900,8
|
|
20230803,134200,406631200,40850,40900,40900,40850,4
|
|
20230803,134100,406467650,40900,40900,40900,40900,38
|
|
20230803,134000,404913450,40900,40850,40900,40850,16
|
|
20230803,133900,404259700,40850,40850,40850,40850,3
|
|
20230803,133800,404137150,40850,40850,40850,40850,0
|
|
20230803,133700,404137150,40850,40800,40850,40800,3
|
|
20230803,133600,404014650,40700,40850,40850,40700,479
|
|
20230803,133500,384456200,40900,40900,40900,40850,26
|
|
20230803,133400,383392850,40900,40900,40900,40900,3
|
|
20230803,133300,383270150,40900,40900,40900,40900,34
|
|
20230803,133200,381879550,40900,40900,40900,40900,25
|
|
20230803,133100,380857050,40900,40900,40900,40900,0
|
|
20230803,133000,380857050,40900,40850,40900,40850,17
|
|
20230803,132900,380162100,40900,40900,40900,40900,10
|
|
20230803,132800,379753100,40900,40900,40900,40900,3
|
|
20230803,132700,379630400,40900,40900,40900,40900,24
|
|
20230803,132600,378648800,40900,40900,40900,40900,11
|
|
20230803,132500,378198900,40900,40900,40900,40900,4
|
|
20230803,132400,378035300,40850,40900,40900,40850,18
|
|
20230803,132300,377299250,40900,40900,40900,40900,3
|
|
20230803,132200,377176550,40900,40900,40900,40900,10
|
|
20230803,132100,376767550,40900,40900,40900,40900,24
|
|
20230803,132000,375785950,40950,40850,40950,40850,5
|
|
20230803,131900,375581400,40950,40950,41000,40950,21
|
|
20230803,131800,374720550,41000,41000,41000,41000,20
|
|
20230803,131700,373900550,40950,41000,41000,40950,8
|
|
20230803,131600,373572750,41000,41000,41000,41000,9
|
|
20230803,131500,373203750,41000,41000,41000,41000,3
|
|
20230803,131400,373080750,40900,40900,40900,40900,17
|
|
20230803,131300,372385450,40900,40900,40900,40900,24
|
|
20230803,131200,371403850,40900,40900,40900,40900,3
|
|
20230803,131100,371281150,40900,40900,40900,40900,23
|
|
20230803,131000,370340450,40950,40950,41000,40950,25
|
|
20230803,130900,369315600,40950,40950,40950,40950,1
|
|
20230803,130800,369274650,41000,40950,41000,40950,22
|
|
20230803,130700,368373600,40950,40950,40950,40950,13
|
|
20230803,130600,367841250,40950,40950,40950,40950,3
|
|
20230803,130500,367718400,40850,40850,41000,40850,47
|
|
20230803,130400,365798000,40850,40900,40900,40850,37
|
|
20230803,130300,364286400,40900,40900,40900,40900,48
|
|
20230803,130200,362323200,40900,40950,40950,40900,44
|
|
20230803,130100,360523350,41000,40950,41000,40950,7
|
|
20230803,130000,360236400,40950,41000,41000,40950,23
|
|
20230803,125900,359294350,41000,41000,41000,41000,18
|
|
20230803,125800,358556350,41000,40950,41000,40950,4
|
|
20230803,125700,358392400,40900,40900,40900,40900,1
|
|
20230803,125600,358351500,41050,40900,41050,40900,17
|
|
20230803,125500,357655750,40850,41000,41050,40850,61
|
|
20230803,125400,355157550,41050,41050,41050,41050,49
|
|
20230803,125300,353146100,41000,41050,41050,41000,4
|
|
20230803,125200,352981950,41000,41000,41000,41000,24
|
|
20230803,125100,351997950,41000,40950,41000,40950,6
|
|
20230803,125000,351752100,41000,41000,41000,41000,3
|
|
20230803,124900,351629100,40950,40950,40950,40950,117
|
|
20230803,124800,346837950,40950,41000,41050,40950,39
|
|
20230803,124700,345238800,40950,40950,40950,40950,1
|
|
20230803,124600,345197850,41050,41000,41050,41000,19
|
|
20230803,124500,344418700,41050,40950,41050,40950,5
|
|
20230803,124400,344213750,40900,41000,41000,40900,16
|
|
20230803,124300,343557950,40950,41100,41100,40950,76
|
|
20230803,124200,340439300,41050,41050,41050,41050,1
|
|
20230803,124100,340398250,41100,41100,41100,41100,3
|
|
20230803,124000,340274950,41000,41050,41050,41000,64
|
|
20230803,123900,337647900,41050,41050,41050,41050,4
|
|
20230803,123800,337483700,41000,41000,41000,41000,24
|
|
20230803,123700,336499700,41000,41000,41000,41000,58
|
|
20230803,123600,334121700,41000,41000,41000,41000,3
|
|
20230803,123500,333998700,40950,40950,40950,40950,1
|
|
20230803,123400,333957750,41000,41000,41000,41000,3
|
|
20230803,123300,333834750,41000,40850,41000,40850,9
|
|
20230803,123200,333466500,40850,40950,40950,40850,88
|
|
20230803,123100,329870500,40950,41000,41000,40950,17
|
|
20230803,123000,329174200,41000,41000,41050,41000,45
|
|
20230803,122900,327329150,41000,41000,41000,41000,16
|
|
20230803,122800,326673150,41050,41050,41050,41050,3
|
|
20230803,122700,326550000,41000,41000,41000,41000,2
|
|
20230803,122600,326468000,41050,40850,41050,40800,38
|
|
20230803,122500,324912650,40750,41050,41050,40750,88
|
|
20230803,122400,321301950,41100,41100,41100,41100,14
|
|
20230803,122300,320726550,40950,41100,41100,40950,5
|
|
20230803,122200,320521350,41000,41000,41000,41000,24
|
|
20230803,122100,319537350,41000,40950,41000,40950,9
|
|
20230803,122000,319168600,40950,40950,40950,40950,2
|
|
20230803,121900,319086700,40950,40900,40950,40900,5
|
|
20230803,121800,318882050,40900,41050,41050,40850,57
|
|
20230803,121700,316550150,41000,41050,41050,41000,12
|
|
20230803,121600,316057600,41050,41000,41050,41000,3
|
|
20230803,121500,315934500,40950,40900,40950,40900,21
|
|
20230803,121400,315074650,41000,41000,41000,40850,81
|
|
20230803,121300,311756650,41050,41050,41050,41050,35
|
|
20230803,121200,310319900,41050,41050,41050,41050,27
|
|
20230803,121100,309211550,41050,41050,41050,41000,24
|
|
20230803,121000,308226850,41000,41050,41050,41000,11
|
|
20230803,120900,307775400,41000,40950,41000,40950,31
|
|
20230803,120800,306505150,40950,40950,40950,40950,11
|
|
20230803,120700,306054700,40950,40850,40950,40850,19
|
|
20230803,120600,305276750,40850,40950,40950,40850,6
|
|
20230803,120500,305031150,40850,40900,40900,40850,26
|
|
20230803,120400,303968700,40900,40900,40900,40900,3
|
|
20230803,120300,303846000,40800,40800,40800,40800,2
|
|
20230803,120200,303764400,40900,40850,40900,40750,69
|
|
20230803,120100,300947850,40900,40900,40900,40900,0
|
|
20230803,120000,300947850,40900,40900,40900,40900,21
|
|
20230803,115900,300088950,40900,40900,40900,40900,13
|
|
20230803,115800,299557250,40900,40900,40900,40900,0
|
|
20230803,115700,299557250,40900,40900,40900,40900,22
|
|
20230803,115600,298657450,40900,40850,40900,40850,4
|
|
20230803,115500,298494000,40850,40850,40850,40850,0
|
|
20230803,115400,298494000,40850,40850,40850,40850,48
|
|
20230803,115300,296533200,40850,40850,40850,40850,0
|
|
20230803,115200,296533200,40850,40850,40850,40850,16
|
|
20230803,115100,295879600,40800,40800,40800,40800,0
|
|
20230803,115000,295879600,40800,40800,40800,40800,0
|
|
20230803,114900,295879600,40800,40750,40800,40750,44
|
|
20230803,114800,294085100,40800,40850,40850,40800,54
|
|
20230803,114700,291880700,40800,40800,40800,40800,48
|
|
20230803,114600,289922300,40800,40750,40800,40750,43
|
|
20230803,114500,288169450,40800,40800,40800,40800,0
|
|
20230803,114400,288169450,40800,40800,40800,40800,0
|
|
20230803,114300,288169450,40800,40750,40800,40600,275
|
|
20230803,114200,276982250,40800,40800,40800,40800,0
|
|
20230803,114100,276982250,40800,40750,40800,40750,12
|
|
20230803,114000,276492750,40750,40750,40750,40750,25
|
|
20230803,113900,275474000,40700,40700,40700,40700,85
|
|
20230803,113800,272014500,40650,40650,40650,40650,0
|
|
20230803,113700,272014500,40650,40750,40750,40650,235
|
|
20230803,113600,262457450,40700,40700,40700,40700,0
|
|
20230803,113500,262457450,40700,40700,40700,40700,10
|
|
20230803,113400,262050450,40700,40700,40700,40700,2
|
|
20230803,113300,261969050,40700,40700,40700,40700,0
|
|
20230803,113200,261969050,40700,40800,40850,40700,78
|
|
20230803,113100,258788800,40750,40750,40750,40750,1
|
|
20230803,113000,258748050,40800,40750,40800,40750,12
|
|
20230803,112900,258258500,40750,40800,40800,40750,22
|
|
20230803,112800,257361000,40750,40750,40750,40700,143
|
|
20230803,112700,251537750,40800,40800,40800,40800,23
|
|
20230803,112600,250599350,40800,40800,40800,40800,15
|
|
20230803,112500,249987350,40800,40800,40800,40800,0
|
|
20230803,112400,249987350,40800,40800,40850,40800,14
|
|
20230803,112300,249415600,40800,40850,40850,40800,23
|
|
20230803,112200,248476100,40800,40800,40800,40800,2
|
|
20230803,112100,248394500,40850,40850,40850,40850,0
|
|
20230803,112000,248394500,40850,40850,40850,40850,9
|
|
20230803,111900,248026850,40850,40850,40850,40850,20
|
|
20230803,111800,247209850,40800,40800,40800,40800,39
|
|
20230803,111700,245618650,40750,40750,40750,40750,0
|
|
20230803,111600,245618650,40750,40750,40750,40750,6
|
|
20230803,111500,245374150,40750,40750,40750,40750,24
|
|
20230803,111400,244396150,40700,40700,40700,40700,0
|
|
20230803,111300,244396150,40700,40700,40700,40700,16
|
|
20230803,111200,243744950,40650,40650,40650,40650,0
|
|
20230803,111100,243744950,40650,40700,40700,40650,60
|
|
20230803,111000,241304400,40700,40700,40700,40700,77
|
|
20230803,110900,238170500,40800,40650,40800,40650,25
|
|
20230803,110800,237150650,40650,40800,40800,40600,42
|
|
20230803,110700,235439900,40850,40850,40850,40850,28
|
|
20230803,110600,234296100,40850,40850,40850,40850,10
|
|
20230803,110500,233887600,40850,40850,40850,40850,17
|
|
20230803,110400,233193150,40800,40800,40800,40800,12
|
|
20230803,110300,232703550,40800,40800,40800,40800,0
|
|
20230803,110200,232703550,40800,40750,40800,40750,4
|
|
20230803,110100,232540500,40700,40700,40700,40700,0
|
|
20230803,110000,232540500,40700,40700,40700,40700,41
|
|
20230803,105900,230871800,40650,40650,40650,40650,10
|
|
20230803,105800,230465300,40650,40650,40650,40650,20
|
|
20230803,105700,229652300,40600,40750,40750,40550,798
|
|
20230803,105600,197201950,40800,40750,40800,40750,16
|
|
20230803,105500,196549300,40750,40750,40750,40750,31
|
|
20230803,105400,195286050,40800,40800,40800,40800,197
|
|
20230803,105300,187248450,40850,40850,40850,40850,14
|
|
20230803,105200,186676550,40850,40850,40850,40850,1
|
|
20230803,105100,186635700,40850,40850,40900,40850,26
|
|
20230803,105000,185573550,40850,40850,40850,40850,5
|
|
20230803,104900,185369300,40900,40850,40900,40850,13
|
|
20230803,104800,184837700,40850,40900,40900,40850,61
|
|
20230803,104700,182345400,40850,40850,40850,40850,65
|
|
20230803,104600,179690150,40850,40800,40850,40800,42
|
|
20230803,104500,177975500,40800,40850,40850,40800,53
|
|
20230803,104400,175812200,40850,40850,40850,40850,0
|
|
20230803,104300,175812200,40850,40850,40850,40850,16
|
|
20230803,104200,175158600,40850,40850,40850,40850,6
|
|
20230803,104100,174913500,40850,40850,40850,40850,0
|
|
20230803,104000,174913500,40850,40850,40850,40850,18
|
|
20230803,103900,174178200,40850,40850,40850,40850,0
|
|
20230803,103800,174178200,40850,40900,40900,40850,7
|
|
20230803,103700,173892200,40850,40850,40850,40850,52
|
|
20230803,103600,171768000,40850,40850,40850,40850,0
|
|
20230803,103500,171768000,40850,40850,40850,40800,25
|
|
20230803,103400,170747050,40850,40900,40900,40850,11
|
|
20230803,103300,170297200,40850,40850,40850,40850,0
|
|
20230803,103200,170297200,40850,40850,40850,40850,8
|
|
20230803,103100,169970400,40850,40850,40850,40850,200
|
|
20230803,103000,161800400,40850,40850,40850,40850,0
|
|
20230803,102900,161800400,40850,40850,40850,40850,0
|
|
20230803,102800,161800400,40850,40850,40850,40850,0
|
|
20230803,102700,161800400,40850,40850,40850,40850,115
|
|
20230803,102600,157102650,40850,40850,40850,40850,1
|
|
20230803,102500,157061800,40900,40900,40900,40900,4
|
|
20230803,102400,156898200,40850,40850,40850,40850,0
|
|
20230803,102300,156898200,40850,40850,40850,40850,0
|
|
20230803,102200,156898200,40850,40850,40850,40850,164
|
|
20230803,102100,150198800,40850,40850,40850,40850,0
|
|
20230803,102000,150198800,40850,40850,40850,40850,5
|
|
20230803,101900,149994550,40850,40850,40850,40850,1
|
|
20230803,101800,149953700,40850,40850,40850,40850,25
|
|
20230803,101700,148932450,40850,40850,40850,40850,0
|
|
20230803,101600,148932450,40850,40850,40850,40850,1
|
|
20230803,101500,148891600,40800,40800,40800,40800,0
|
|
20230803,101400,148891600,40800,40800,40800,40800,11
|
|
20230803,101300,148442800,40850,40850,40850,40850,0
|
|
20230803,101200,148442800,40850,40850,40850,40850,2
|
|
20230803,101100,148361100,40750,40800,40800,40750,45
|
|
20230803,101000,146525350,40750,40750,40750,40750,21
|
|
20230803,100900,145669600,40800,40800,40800,40800,0
|
|
20230803,100800,145669600,40800,40800,40800,40800,0
|
|
20230803,100700,145669600,40800,40700,40800,40700,81
|
|
20230803,100600,142372800,40800,40800,40800,40800,0
|
|
20230803,100500,142372800,40800,40800,40800,40800,1
|
|
20230803,100400,142332000,40650,40650,40650,40650,37
|
|
20230803,100300,140827950,40650,40650,40650,40650,145
|
|
20230803,100200,134933700,40650,40650,40650,40650,1
|
|
20230803,100100,134893050,40650,40650,40650,40650,0
|
|
20230803,100000,134893050,40650,40650,40650,40650,57
|
|
20230803,095900,132576000,40850,40850,40850,40850,0
|
|
20230803,095800,132576000,40850,40700,40850,40700,3
|
|
20230803,095700,132453700,40700,40700,40700,40700,61
|
|
20230803,095600,129971000,40650,40700,40850,40650,169
|
|
20230803,095500,123087850,40650,40650,40650,40650,0
|
|
20230803,095400,123087850,40650,40650,40650,40650,0
|
|
20230803,095300,123087850,40650,40650,40650,40650,0
|
|
20230803,095200,123087850,40650,40650,40650,40650,18
|
|
20230803,095100,122356150,40650,40650,40650,40650,0
|
|
20230803,095000,122356150,40650,40650,40650,40650,46
|
|
20230803,094900,120486250,40600,40650,40650,40600,61
|
|
20230803,094800,118007300,40650,40650,40650,40650,0
|
|
20230803,094700,118007300,40650,40650,40650,40650,32
|
|
20230803,094600,116706500,40600,40600,40600,40600,1
|
|
20230803,094500,116665900,40700,40650,40700,40650,95
|
|
20230803,094400,112803950,40650,40650,40650,40650,0
|
|
20230803,094300,112803950,40650,40700,40700,40650,179
|
|
20230803,094200,105520750,40750,40800,40800,40750,393
|
|
20230803,094100,89497350,40800,40800,40800,40800,0
|
|
20230803,094000,89497350,40800,40800,40800,40800,100
|
|
20230803,093900,85417350,40700,40800,40800,40700,23
|
|
20230803,093800,84480950,40900,40700,40900,40700,7
|
|
20230803,093700,84195050,40700,40700,40700,40700,0
|
|
20230803,093600,84195050,40700,40700,40700,40700,10
|
|
20230803,093500,83788050,40700,40900,40900,40700,103
|
|
20230803,093400,79575950,40900,40900,40900,40900,0
|
|
20230803,093300,79575950,40900,40900,40900,40900,8
|
|
20230803,093200,79248750,40650,40950,40950,40650,33
|
|
20230803,093100,77905100,40900,40650,40900,40650,229
|
|
20230803,093000,68594500,40750,40750,40750,40750,2
|
|
20230803,092900,68513000,40550,40550,40550,40550,0
|
|
20230803,092800,68513000,40550,40550,40550,40550,0
|
|
20230803,092700,68513000,40550,40550,40550,40550,0
|
|
20230803,092600,68513000,40550,40600,40600,40550,4
|
|
20230803,092500,68350650,40600,40600,40600,40600,14
|
|
20230803,092400,67782250,40600,40600,40600,40600,6
|
|
20230803,092300,67538650,40550,40550,40550,40550,21
|
|
20230803,092200,66687100,40650,40700,40700,40650,40
|
|
20230803,092100,65060050,40700,40700,40700,40700,19
|
|
20230803,092000,64286750,40650,40500,40650,40500,160
|
|
20230803,091900,57801650,40450,40450,40450,40450,0
|
|
20230803,091800,57801650,40450,40450,40450,40450,86
|
|
20230803,091700,54322950,40500,40500,40500,40500,0
|
|
20230803,091600,54322950,40500,40500,40500,40500,0
|
|
20230803,091500,54322950,40500,40500,40500,40500,23
|
|
20230803,091400,53391450,40600,40600,40600,40600,1
|
|
20230803,091300,53350850,40500,40600,40600,40500,20
|
|
20230803,091200,52539050,40600,40600,40600,40600,1
|
|
20230803,091100,52498450,40600,40600,40650,40600,10
|
|
20230803,091000,52092050,40650,40650,40650,40650,19
|
|
20230803,090900,51319700,40800,40650,40800,40650,70
|
|
20230803,090800,48468300,40700,40700,40700,40700,6
|
|
20230803,090700,48224100,40700,40550,40700,40550,231
|
|
20230803,090600,38822800,40600,40600,40600,40600,16
|
|
20230803,090500,38173200,40650,40450,40650,40400,206
|
|
20230803,090400,29839900,40450,40500,40500,40450,74
|
|
20230803,090300,26844700,40500,40450,40500,40450,4
|
|
20230803,090200,26682750,40350,40500,40550,40350,333
|
|
20230803,090100,13210800,40500,40650,40750,40500,101
|
|
20230803,090000,9113150,40650,40850,41000,40650,223
|