674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,201000,1069585450,41100,41100,41100,41100,0
|
|
20230807,200900,1069585450,41100,41100,41100,41100,0
|
|
20230807,200800,1069585450,41100,41100,41100,41100,0
|
|
20230807,200700,1069585450,41100,41100,41100,41100,0
|
|
20230807,200600,1069585450,41100,41100,41100,41100,0
|
|
20230807,200500,1069585450,41100,41100,41100,41100,0
|
|
20230807,200400,1069585450,41100,41100,41100,41100,0
|
|
20230807,200300,1069585450,41100,41100,41100,41100,0
|
|
20230807,200200,1069585450,41100,41100,41100,41100,0
|
|
20230807,200100,1069585450,41100,41100,41100,41100,0
|
|
20230807,200000,1069585450,41100,41100,41100,41100,0
|
|
20230807,195900,1069585450,41100,41100,41100,41100,0
|
|
20230807,195800,1069585450,41100,41100,41100,41100,0
|
|
20230807,195700,1069585450,41100,41100,41100,41100,0
|
|
20230807,195600,1069585450,41100,41100,41100,41100,0
|
|
20230807,195500,1069585450,41100,41100,41100,41100,0
|
|
20230807,195400,1069585450,41100,41100,41100,41100,0
|
|
20230807,195300,1069585450,41100,41100,41100,41100,0
|
|
20230807,195200,1069585450,41100,41100,41100,41100,0
|
|
20230807,195100,1069585450,41100,41100,41100,41100,0
|
|
20230807,195000,1069585450,41100,41100,41100,41100,0
|
|
20230807,194900,1069585450,41100,41100,41100,41100,0
|
|
20230807,194800,1069585450,41100,41100,41100,41100,0
|
|
20230807,194700,1069585450,41100,41100,41100,41100,0
|
|
20230807,194600,1069585450,41100,41100,41100,41100,0
|
|
20230807,194500,1069585450,41100,41100,41100,41100,0
|
|
20230807,194400,1069585450,41100,41100,41100,41100,0
|
|
20230807,194300,1069585450,41100,41100,41100,41100,0
|
|
20230807,194200,1069585450,41100,41100,41100,41100,0
|
|
20230807,194100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,194000,1069585450,41100,41100,41100,41100,0
|
|
20230807,193900,1069585450,41100,41100,41100,41100,0
|
|
20230807,193800,1069585450,41100,41100,41100,41100,0
|
|
20230807,193700,1069585450,41100,41100,41100,41100,0
|
|
20230807,193600,1069585450,41100,41100,41100,41100,0
|
|
20230807,193500,1069585450,41100,41100,41100,41100,0
|
|
20230807,193400,1069585450,41100,41100,41100,41100,0
|
|
20230807,193300,1069585450,41100,41100,41100,41100,0
|
|
20230807,193200,1069585450,41100,41100,41100,41100,0
|
|
20230807,193100,1069585450,41100,41100,41100,41100,0
|
|
20230807,193000,1069585450,41100,41100,41100,41100,0
|
|
20230807,192900,1069585450,41100,41100,41100,41100,0
|
|
20230807,192800,1069585450,41100,41100,41100,41100,0
|
|
20230807,192700,1069585450,41100,41100,41100,41100,0
|
|
20230807,192600,1069585450,41100,41100,41100,41100,0
|
|
20230807,192500,1069585450,41100,41100,41100,41100,0
|
|
20230807,192400,1069585450,41100,41100,41100,41100,0
|
|
20230807,192300,1069585450,41100,41100,41100,41100,0
|
|
20230807,192200,1069585450,41100,41100,41100,41100,0
|
|
20230807,192100,1069585450,41100,41100,41100,41100,0
|
|
20230807,192000,1069585450,41100,41100,41100,41100,0
|
|
20230807,191900,1069585450,41100,41100,41100,41100,0
|
|
20230807,191800,1069585450,41100,41100,41100,41100,0
|
|
20230807,191700,1069585450,41100,41100,41100,41100,0
|
|
20230807,191600,1069585450,41100,41100,41100,41100,0
|
|
20230807,191500,1069585450,41100,41100,41100,41100,0
|
|
20230807,191400,1069585450,41100,41100,41100,41100,0
|
|
20230807,191300,1069585450,41100,41100,41100,41100,0
|
|
20230807,191200,1069585450,41100,41100,41100,41100,0
|
|
20230807,191100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,191000,1069585450,41100,41100,41100,41100,0
|
|
20230807,190900,1069585450,41100,41100,41100,41100,0
|
|
20230807,190800,1069585450,41100,41100,41100,41100,0
|
|
20230807,190700,1069585450,41100,41100,41100,41100,0
|
|
20230807,190600,1069585450,41100,41100,41100,41100,0
|
|
20230807,190500,1069585450,41100,41100,41100,41100,0
|
|
20230807,190400,1069585450,41100,41100,41100,41100,0
|
|
20230807,190300,1069585450,41100,41100,41100,41100,0
|
|
20230807,190200,1069585450,41100,41100,41100,41100,0
|
|
20230807,190100,1069585450,41100,41100,41100,41100,0
|
|
20230807,190000,1069585450,41100,41100,41100,41100,0
|
|
20230807,185900,1069585450,41100,41100,41100,41100,0
|
|
20230807,185800,1069585450,41100,41100,41100,41100,0
|
|
20230807,185700,1069585450,41100,41100,41100,41100,0
|
|
20230807,185600,1069585450,41100,41100,41100,41100,0
|
|
20230807,185500,1069585450,41100,41100,41100,41100,0
|
|
20230807,185400,1069585450,41100,41100,41100,41100,0
|
|
20230807,185300,1069585450,41100,41100,41100,41100,0
|
|
20230807,185200,1069585450,41100,41100,41100,41100,0
|
|
20230807,185100,1069585450,41100,41100,41100,41100,0
|
|
20230807,185000,1069585450,41100,41100,41100,41100,0
|
|
20230807,184900,1069585450,41100,41100,41100,41100,0
|
|
20230807,184800,1069585450,41100,41100,41100,41100,0
|
|
20230807,184700,1069585450,41100,41100,41100,41100,0
|
|
20230807,184600,1069585450,41100,41100,41100,41100,0
|
|
20230807,184500,1069585450,41100,41100,41100,41100,0
|
|
20230807,184400,1069585450,41100,41100,41100,41100,0
|
|
20230807,184300,1069585450,41100,41100,41100,41100,0
|
|
20230807,184200,1069585450,41100,41100,41100,41100,0
|
|
20230807,184100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,184000,1069585450,41100,41100,41100,41100,0
|
|
20230807,183900,1069585450,41100,41100,41100,41100,0
|
|
20230807,183800,1069585450,41100,41100,41100,41100,0
|
|
20230807,183700,1069585450,41100,41100,41100,41100,0
|
|
20230807,183600,1069585450,41100,41100,41100,41100,0
|
|
20230807,183500,1069585450,41100,41100,41100,41100,0
|
|
20230807,183400,1069585450,41100,41100,41100,41100,0
|
|
20230807,183300,1069585450,41100,41100,41100,41100,0
|
|
20230807,183200,1069585450,41100,41100,41100,41100,0
|
|
20230807,183100,1069585450,41100,41100,41100,41100,0
|
|
20230807,183000,1069585450,41100,41100,41100,41100,0
|
|
20230807,182900,1069585450,41100,41100,41100,41100,0
|
|
20230807,182800,1069585450,41100,41100,41100,41100,0
|
|
20230807,182700,1069585450,41100,41100,41100,41100,0
|
|
20230807,182600,1069585450,41100,41100,41100,41100,0
|
|
20230807,182500,1069585450,41100,41100,41100,41100,0
|
|
20230807,182400,1069585450,41100,41100,41100,41100,0
|
|
20230807,182300,1069585450,41100,41100,41100,41100,0
|
|
20230807,182200,1069585450,41100,41100,41100,41100,0
|
|
20230807,182100,1069585450,41100,41100,41100,41100,0
|
|
20230807,182000,1069585450,41100,41100,41100,41100,0
|
|
20230807,181900,1069585450,41100,41100,41100,41100,0
|
|
20230807,181800,1069585450,41100,41100,41100,41100,0
|
|
20230807,181700,1069585450,41100,41100,41100,41100,0
|
|
20230807,181600,1069585450,41100,41100,41100,41100,0
|
|
20230807,181500,1069585450,41100,41100,41100,41100,0
|
|
20230807,181400,1069585450,41100,41100,41100,41100,0
|
|
20230807,181300,1069585450,41100,41100,41100,41100,0
|
|
20230807,181200,1069585450,41100,41100,41100,41100,0
|
|
20230807,181100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,181000,1069585450,41100,41100,41100,41100,0
|
|
20230807,180900,1069585450,41100,41100,41100,41100,0
|
|
20230807,180800,1069585450,41100,41100,41100,41100,0
|
|
20230807,180700,1069585450,41100,41100,41100,41100,0
|
|
20230807,180600,1069585450,41100,41100,41100,41100,0
|
|
20230807,180500,1069585450,41100,41100,41100,41100,0
|
|
20230807,180400,1069585450,41100,41100,41100,41100,0
|
|
20230807,180300,1069585450,41100,41100,41100,41100,0
|
|
20230807,180200,1069585450,41100,41100,41100,41100,0
|
|
20230807,180100,1069585450,41100,41100,41100,41100,0
|
|
20230807,180000,1069585450,41100,41100,41100,41100,0
|
|
20230807,175900,1069585450,41100,41100,41100,41100,0
|
|
20230807,175800,1069585450,41100,41100,41100,41100,0
|
|
20230807,175700,1069585450,41100,41100,41100,41100,0
|
|
20230807,175600,1069585450,41100,41100,41100,41100,0
|
|
20230807,175500,1069585450,41100,41100,41100,41100,0
|
|
20230807,175400,1069585450,41100,41100,41100,41100,0
|
|
20230807,175300,1069585450,41100,41100,41100,41100,0
|
|
20230807,175200,1069585450,41100,41100,41100,41100,0
|
|
20230807,175100,1069585450,41100,41100,41100,41100,0
|
|
20230807,175000,1069585450,41100,41100,41100,41100,0
|
|
20230807,174900,1069585450,41100,41100,41100,41100,0
|
|
20230807,174800,1069585450,41100,41100,41100,41100,0
|
|
20230807,174700,1069585450,41100,41100,41100,41100,0
|
|
20230807,174600,1069585450,41100,41100,41100,41100,0
|
|
20230807,174500,1069585450,41100,41100,41100,41100,0
|
|
20230807,174400,1069585450,41100,41100,41100,41100,0
|
|
20230807,174300,1069585450,41100,41100,41100,41100,0
|
|
20230807,174200,1069585450,41100,41100,41100,41100,0
|
|
20230807,174100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,174000,1069585450,41100,41100,41100,41100,0
|
|
20230807,173900,1069585450,41100,41100,41100,41100,0
|
|
20230807,173800,1069585450,41100,41100,41100,41100,0
|
|
20230807,173700,1069585450,41100,41100,41100,41100,0
|
|
20230807,173600,1069585450,41100,41100,41100,41100,0
|
|
20230807,173500,1069585450,41100,41100,41100,41100,0
|
|
20230807,173400,1069585450,41100,41100,41100,41100,0
|
|
20230807,173300,1069585450,41100,41100,41100,41100,0
|
|
20230807,173200,1069585450,41100,41100,41100,41100,0
|
|
20230807,173100,1069585450,41100,41100,41100,41100,0
|
|
20230807,173000,1069585450,41100,41100,41100,41100,0
|
|
20230807,172900,1069585450,41100,41100,41100,41100,0
|
|
20230807,172800,1069585450,41100,41100,41100,41100,0
|
|
20230807,172700,1069585450,41100,41100,41100,41100,0
|
|
20230807,172600,1069585450,41100,41100,41100,41100,0
|
|
20230807,172500,1069585450,41100,41100,41100,41100,0
|
|
20230807,172400,1069585450,41100,41100,41100,41100,0
|
|
20230807,172300,1069585450,41100,41100,41100,41100,0
|
|
20230807,172200,1069585450,41100,41100,41100,41100,0
|
|
20230807,172100,1069585450,41100,41100,41100,41100,0
|
|
20230807,172000,1069585450,41100,41100,41100,41100,0
|
|
20230807,171900,1069585450,41100,41100,41100,41100,0
|
|
20230807,171800,1069585450,41100,41100,41100,41100,0
|
|
20230807,171700,1069585450,41100,41100,41100,41100,0
|
|
20230807,171600,1069585450,41100,41100,41100,41100,0
|
|
20230807,171500,1069585450,41100,41100,41100,41100,0
|
|
20230807,171400,1069585450,41100,41100,41100,41100,0
|
|
20230807,171300,1069585450,41100,41100,41100,41100,0
|
|
20230807,171200,1069585450,41100,41100,41100,41100,0
|
|
20230807,171100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,171000,1069585450,41100,41100,41100,41100,0
|
|
20230807,170900,1069585450,41100,41100,41100,41100,0
|
|
20230807,170800,1069585450,41100,41100,41100,41100,0
|
|
20230807,170700,1069585450,41100,41100,41100,41100,0
|
|
20230807,170600,1069585450,41100,41100,41100,41100,0
|
|
20230807,170500,1069585450,41100,41100,41100,41100,0
|
|
20230807,170400,1069585450,41100,41100,41100,41100,0
|
|
20230807,170300,1069585450,41100,41100,41100,41100,0
|
|
20230807,170200,1069585450,41100,41100,41100,41100,0
|
|
20230807,170100,1069585450,41100,41100,41100,41100,0
|
|
20230807,170000,1069585450,41100,41100,41100,41100,0
|
|
20230807,165900,1069585450,41100,41100,41100,41100,0
|
|
20230807,165800,1069585450,41100,41100,41100,41100,0
|
|
20230807,165700,1069585450,41100,41100,41100,41100,0
|
|
20230807,165600,1069585450,41100,41100,41100,41100,0
|
|
20230807,165500,1069585450,41100,41100,41100,41100,0
|
|
20230807,165400,1069585450,41100,41100,41100,41100,0
|
|
20230807,165300,1069585450,41100,41100,41100,41100,0
|
|
20230807,165200,1069585450,41100,41100,41100,41100,0
|
|
20230807,165100,1069585450,41100,41100,41100,41100,0
|
|
20230807,165000,1069585450,41100,41100,41100,41100,0
|
|
20230807,164900,1069585450,41100,41100,41100,41100,0
|
|
20230807,164800,1069585450,41100,41100,41100,41100,0
|
|
20230807,164700,1069585450,41100,41100,41100,41100,0
|
|
20230807,164600,1069585450,41100,41100,41100,41100,0
|
|
20230807,164500,1069585450,41100,41100,41100,41100,0
|
|
20230807,164400,1069585450,41100,41100,41100,41100,0
|
|
20230807,164300,1069585450,41100,41100,41100,41100,0
|
|
20230807,164200,1069585450,41100,41100,41100,41100,0
|
|
20230807,164100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,164000,1069585450,41100,41100,41100,41100,0
|
|
20230807,163900,1069585450,41100,41100,41100,41100,0
|
|
20230807,163800,1069585450,41100,41100,41100,41100,0
|
|
20230807,163700,1069585450,41100,41100,41100,41100,0
|
|
20230807,163600,1069585450,41100,41100,41100,41100,0
|
|
20230807,163500,1069585450,41100,41100,41100,41100,0
|
|
20230807,163400,1069585450,41100,41100,41100,41100,0
|
|
20230807,163300,1069585450,41100,41100,41100,41100,0
|
|
20230807,163200,1069585450,41100,41100,41100,41100,0
|
|
20230807,163100,1069585450,41100,41100,41100,41100,0
|
|
20230807,163000,1069585450,41100,41100,41100,41100,0
|
|
20230807,162900,1069585450,41100,41100,41100,41100,0
|
|
20230807,162800,1069585450,41100,41100,41100,41100,0
|
|
20230807,162700,1069585450,41100,41100,41100,41100,0
|
|
20230807,162600,1069585450,41100,41100,41100,41100,0
|
|
20230807,162500,1069585450,41100,41100,41100,41100,0
|
|
20230807,162400,1069585450,41100,41100,41100,41100,0
|
|
20230807,162300,1069585450,41100,41100,41100,41100,0
|
|
20230807,162200,1069585450,41100,41100,41100,41100,0
|
|
20230807,162100,1069585450,41100,41100,41100,41100,0
|
|
20230807,162000,1069585450,41100,41100,41100,41100,0
|
|
20230807,161900,1069585450,41100,41100,41100,41100,0
|
|
20230807,161800,1069585450,41100,41100,41100,41100,0
|
|
20230807,161700,1069585450,41100,41100,41100,41100,0
|
|
20230807,161600,1069585450,41100,41100,41100,41100,0
|
|
20230807,161500,1069585450,41100,41100,41100,41100,0
|
|
20230807,161400,1069585450,41100,41100,41100,41100,0
|
|
20230807,161300,1069585450,41100,41100,41100,41100,0
|
|
20230807,161200,1069585450,41100,41100,41100,41100,0
|
|
20230807,161100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,161000,1069585450,41100,41100,41100,41100,0
|
|
20230807,160900,1069585450,41100,41100,41100,41100,0
|
|
20230807,160800,1069585450,41100,41100,41100,41100,0
|
|
20230807,160700,1069585450,41100,41100,41100,41100,0
|
|
20230807,160600,1069585450,41100,41100,41100,41100,0
|
|
20230807,160500,1069585450,41100,41100,41100,41100,0
|
|
20230807,160400,1069585450,41100,41100,41100,41100,0
|
|
20230807,160300,1069585450,41100,41100,41100,41100,0
|
|
20230807,160200,1069585450,41100,41100,41100,41100,0
|
|
20230807,160100,1069585450,41100,41100,41100,41100,0
|
|
20230807,160000,1069585450,41100,41100,41100,41100,0
|
|
20230807,155900,1069585450,41100,41100,41100,41100,0
|
|
20230807,155800,1069585450,41100,41100,41100,41100,0
|
|
20230807,155700,1069585450,41100,41100,41100,41100,0
|
|
20230807,155600,1069585450,41100,41100,41100,41100,0
|
|
20230807,155500,1069585450,41100,41100,41100,41100,0
|
|
20230807,155400,1069585450,41100,41100,41100,41100,0
|
|
20230807,155300,1069585450,41100,41100,41100,41100,0
|
|
20230807,155200,1069585450,41100,41100,41100,41100,0
|
|
20230807,155100,1069585450,41100,41100,41100,41100,0
|
|
20230807,155000,1069585450,41100,41100,41100,41100,0
|
|
20230807,154900,1069585450,41100,41100,41100,41100,0
|
|
20230807,154800,1069585450,41100,41100,41100,41100,0
|
|
20230807,154700,1069585450,41100,41100,41100,41100,0
|
|
20230807,154600,1069585450,41100,41100,41100,41100,0
|
|
20230807,154500,1069585450,41100,41100,41100,41100,0
|
|
20230807,154400,1069585450,41100,41100,41100,41100,0
|
|
20230807,154300,1069585450,41100,41100,41100,41100,0
|
|
20230807,154200,1069585450,41100,41100,41100,41100,0
|
|
20230807,154100,1069585450,41100,41100,41100,41100,2580
|
|
20230807,154000,1069585450,41100,41100,41100,41100,0
|
|
20230807,153900,1069585450,41100,41100,41100,41100,0
|
|
20230807,153800,1069585450,41100,41100,41100,41100,0
|
|
20230807,153700,1069585450,41100,41100,41100,41100,0
|
|
20230807,153600,1069585450,41100,41100,41100,41100,0
|
|
20230807,153500,1069585450,41100,41100,41100,41100,0
|
|
20230807,153400,1069585450,41100,41100,41100,41100,0
|
|
20230807,153300,1069585450,41100,41100,41100,41100,0
|
|
20230807,153200,1069585450,41100,41100,41100,41100,0
|
|
20230807,153100,1069585450,41100,41100,41100,41100,0
|
|
20230807,153000,1069585450,41100,41100,41100,41100,2580
|
|
20230807,152900,963547450,41400,41400,41400,41400,0
|
|
20230807,152800,963547450,41400,41400,41400,41400,0
|
|
20230807,152700,963547450,41400,41400,41400,41400,0
|
|
20230807,152600,963547450,41400,41400,41400,41400,0
|
|
20230807,152500,963547450,41400,41400,41400,41400,0
|
|
20230807,152400,963547450,41400,41400,41400,41400,0
|
|
20230807,152300,963547450,41400,41400,41400,41400,0
|
|
20230807,152200,963547450,41400,41400,41400,41400,0
|
|
20230807,152100,963547450,41400,41400,41400,41400,0
|
|
20230807,152000,963547450,41400,41400,41400,41400,0
|
|
20230807,151900,963547450,41400,41300,41400,41300,2
|
|
20230807,151800,963464750,41400,41400,41400,41400,1
|
|
20230807,151700,963423350,41350,41450,41450,41350,73
|
|
20230807,151600,960404200,41450,41450,41450,41450,1
|
|
20230807,151500,960362750,41500,41500,41500,41500,10
|
|
20230807,151400,959947750,41500,41500,41500,41500,1
|
|
20230807,151300,959906250,41450,41450,41450,41450,5
|
|
20230807,151200,959699000,41500,41500,41500,41500,0
|
|
20230807,151100,959699000,41500,41500,41500,41500,0
|
|
20230807,151000,959699000,41500,41500,41500,41450,42
|
|
20230807,150900,957956900,41500,41500,41500,41500,0
|
|
20230807,150800,957956900,41500,41500,41500,41500,2
|
|
20230807,150700,957873900,41450,41500,41500,41450,194
|
|
20230807,150600,949832550,41450,41450,41450,41450,0
|
|
20230807,150500,949832550,41450,41500,41500,41450,29
|
|
20230807,150400,948629500,41450,41450,41450,41450,19
|
|
20230807,150300,947841950,41500,41500,41500,41500,1
|
|
20230807,150200,947800450,41450,41450,41450,41450,0
|
|
20230807,150100,947800450,41450,41450,41450,41450,24
|
|
20230807,150000,946805650,41450,41500,41500,41450,3
|
|
20230807,145900,946681250,41450,41450,41450,41450,1
|
|
20230807,145800,946639800,41450,41500,41500,41450,29
|
|
20230807,145700,945436400,41450,41450,41450,41450,8
|
|
20230807,145600,945104800,41500,41500,41500,41500,1
|
|
20230807,145500,945063300,41500,41450,41500,41450,12
|
|
20230807,145400,944565400,41450,41500,41500,41450,5
|
|
20230807,145300,944358000,41500,41500,41500,41500,0
|
|
20230807,145200,944358000,41500,41500,41500,41500,4
|
|
20230807,145100,944192000,41450,41450,41450,41450,5
|
|
20230807,145000,943984750,41500,41500,41500,41500,3
|
|
20230807,144900,943860250,41500,41500,41500,41500,6
|
|
20230807,144800,943611250,41450,41450,41450,41450,5
|
|
20230807,144700,943404000,41450,41450,41500,41450,6
|
|
20230807,144600,943155150,41500,41500,41500,41500,0
|
|
20230807,144500,943155150,41500,41450,41500,41400,14
|
|
20230807,144400,942574850,41450,41500,41500,41450,5
|
|
20230807,144300,942367450,41350,41350,41350,41350,0
|
|
20230807,144200,942367450,41350,41400,41400,41350,51
|
|
20230807,144100,940256150,41350,41400,41400,41350,6
|
|
20230807,144000,940007900,41400,41400,41400,41400,0
|
|
20230807,143900,940007900,41400,41400,41400,41350,48
|
|
20230807,143800,938020800,41500,41350,41500,41350,20
|
|
20230807,143700,937191250,41350,41350,41350,41350,0
|
|
20230807,143600,937191250,41350,41400,41400,41350,32
|
|
20230807,143500,935867950,41450,41450,41450,41450,13
|
|
20230807,143400,935329100,41500,41450,41500,41450,30
|
|
20230807,143300,934085500,41400,41400,41400,41400,1
|
|
20230807,143200,934044100,41400,41400,41400,41400,1
|
|
20230807,143100,934002700,41400,41400,41400,41400,3
|
|
20230807,143000,933878500,41400,41500,41500,41400,8
|
|
20230807,142900,933547100,41500,41500,41500,41500,81
|
|
20230807,142800,930185600,41450,41450,41500,41450,138
|
|
20230807,142700,924465450,41500,41350,41500,41350,839
|
|
20230807,142600,889670600,41400,41400,41400,41400,2
|
|
20230807,142500,889587800,41350,41400,41400,41350,105
|
|
20230807,142400,885240950,41450,41400,41450,41400,6
|
|
20230807,142300,884992350,41400,41450,41450,41400,26
|
|
20230807,142200,883914750,41400,41400,41450,41400,25
|
|
20230807,142100,882879700,41450,41400,41450,41400,104
|
|
20230807,142000,878574050,41350,41350,41400,41350,3
|
|
20230807,141900,878449950,41400,41350,41400,41350,3
|
|
20230807,141800,878325850,41400,41350,41400,41350,5
|
|
20230807,141700,878118950,41350,41400,41400,41350,23
|
|
20230807,141600,877166900,41400,41350,41400,41350,4
|
|
20230807,141500,877001450,41350,41350,41400,41350,39
|
|
20230807,141400,875388750,41250,41300,41300,41250,3
|
|
20230807,141300,875264950,41350,41350,41350,41350,48
|
|
20230807,141200,873280150,41300,41250,41300,41250,4
|
|
20230807,141100,873115000,41250,41300,41400,41250,59
|
|
20230807,141000,870676650,41350,41250,41350,41250,2
|
|
20230807,140900,870594050,41350,41300,41400,41300,48
|
|
20230807,140800,868611300,41300,41300,41300,41300,17
|
|
20230807,140700,867909200,41300,41350,41350,41300,45
|
|
20230807,140600,866048500,41300,41300,41300,41250,6
|
|
20230807,140500,865800850,41250,41250,41250,41250,0
|
|
20230807,140400,865800850,41250,41200,41350,41200,82
|
|
20230807,140300,862414050,41250,41350,41350,41200,283
|
|
20230807,140200,850716150,41350,41350,41400,41350,4
|
|
20230807,140100,850550700,41400,41400,41400,41350,10
|
|
20230807,140000,850137100,41400,41400,41400,41350,7
|
|
20230807,135900,849847550,41350,41400,41400,41350,5
|
|
20230807,135800,849640700,41400,41350,41400,41350,3
|
|
20230807,135700,849516550,41400,41400,41400,41400,3
|
|
20230807,135600,849392350,41400,41400,41400,41350,5
|
|
20230807,135500,849185500,41350,41450,41450,41350,5
|
|
20230807,135400,848978600,41400,41350,41400,41350,7
|
|
20230807,135300,848689100,41250,41450,41450,41250,3
|
|
20230807,135200,848565150,41200,41350,41400,41200,110
|
|
20230807,135100,844019100,41400,41400,41400,41400,1
|
|
20230807,135000,843977700,41450,41350,41550,41350,12
|
|
20230807,134900,843480800,41350,41350,41400,41350,59
|
|
20230807,134800,841041100,41350,41500,41550,41350,1514
|
|
20230807,134700,778429600,41450,41450,41450,41450,2
|
|
20230807,134600,778346700,41400,41400,41500,41400,9
|
|
20230807,134500,777973950,41400,41450,41450,41400,8
|
|
20230807,134400,777642400,41500,41500,41550,41350,30
|
|
20230807,134300,776397900,41500,41400,41500,41350,11
|
|
20230807,134200,775942800,41550,41450,41550,41400,415
|
|
20230807,134100,758700400,41550,41400,41550,41400,376
|
|
20230807,134000,743096450,41400,41450,41450,41400,9
|
|
20230807,133900,742723700,41500,41500,41500,41450,10
|
|
20230807,133800,742309050,41450,41400,41450,41400,156
|
|
20230807,133700,735842900,41450,41400,41450,41350,7
|
|
20230807,133600,735553250,41350,41350,41400,41350,8
|
|
20230807,133500,735222200,41350,41350,41400,41350,8
|
|
20230807,133400,734891300,41400,41350,41400,41350,2
|
|
20230807,133300,734808550,41350,41400,41500,41350,16
|
|
20230807,133200,734146350,41400,41400,41450,41400,7
|
|
20230807,133100,733856500,41400,41500,41500,41400,17
|
|
20230807,133000,733152550,41500,41400,41500,41400,14
|
|
20230807,132900,732572800,41450,41400,41450,41400,93
|
|
20230807,132800,728718200,41400,41400,41450,41400,4
|
|
20230807,132700,728552500,41450,41450,41450,41400,10
|
|
20230807,132600,728138400,41400,41400,41450,41400,9
|
|
20230807,132500,727765650,41400,41450,41450,41400,10
|
|
20230807,132400,727351550,41450,41400,41450,41400,11
|
|
20230807,132300,726896050,41450,41400,41450,41400,7
|
|
20230807,132200,726606150,41400,41450,41450,41400,46
|
|
20230807,132100,724701600,41450,41400,41450,41400,5
|
|
20230807,132000,724494550,41400,41400,41450,41400,7
|
|
20230807,131900,724204650,41400,41400,41450,41400,8
|
|
20230807,131800,723873400,41400,41400,41400,41400,6
|
|
20230807,131700,723625000,41400,41400,41400,41400,10
|
|
20230807,131600,723211000,41450,41450,41450,41450,10
|
|
20230807,131500,722796500,41450,41450,41500,41450,5
|
|
20230807,131400,722589200,41400,41400,41400,41400,10
|
|
20230807,131300,722175200,41400,41400,41400,41400,5
|
|
20230807,131200,721968200,41400,41400,41400,41400,6
|
|
20230807,131100,721719800,41500,41450,41500,41400,12
|
|
20230807,131000,721222500,41500,41400,41500,41400,8
|
|
20230807,130900,720891100,41550,41450,41550,41450,7
|
|
20230807,130800,720600600,41450,41400,41550,41400,87
|
|
20230807,130700,716990850,41400,41400,41400,41400,4
|
|
20230807,130600,716825250,41400,41400,41400,41400,24
|
|
20230807,130500,715831650,41400,41400,41450,41400,10
|
|
20230807,130400,715417600,41450,41400,41450,41400,7
|
|
20230807,130300,715127700,41400,41400,41450,41400,37
|
|
20230807,130200,713594350,41400,41400,41400,41400,2
|
|
20230807,130100,713511550,41400,41400,41400,41400,18
|
|
20230807,130000,712766350,41400,41400,41450,41400,10
|
|
20230807,125900,712352200,41450,41400,41450,41400,11
|
|
20230807,125800,711896700,41400,41400,41400,41400,13
|
|
20230807,125700,711358500,41400,41350,41400,41350,5
|
|
20230807,125600,711151700,41350,41400,41400,41350,41
|
|
20230807,125500,709454350,41400,41400,41400,41400,11
|
|
20230807,125400,708998950,41450,41400,41450,41400,5
|
|
20230807,125300,708791900,41400,41400,41400,41400,1
|
|
20230807,125200,708750500,41400,41400,41400,41400,11
|
|
20230807,125100,708295100,41400,41400,41450,41400,102
|
|
20230807,125000,704068450,41400,41350,41400,41350,15
|
|
20230807,124900,703447700,41350,41350,41350,41350,1
|
|
20230807,124800,703406350,41400,41350,41400,41350,57
|
|
20230807,124700,701046800,41400,41400,41400,41400,3
|
|
20230807,124600,700922600,41350,41350,41400,41350,57
|
|
20230807,124500,698563000,41350,41350,41350,41350,99
|
|
20230807,124400,694469350,41400,41400,41400,41350,4
|
|
20230807,124300,694303850,41350,41350,41350,41350,5
|
|
20230807,124200,694097100,41350,41350,41350,41350,8
|
|
20230807,124100,693766300,41350,41350,41350,41350,1
|
|
20230807,124000,693724950,41350,41350,41350,41350,7
|
|
20230807,123900,693435500,41400,41350,41400,41350,6
|
|
20230807,123800,693187250,41350,41350,41350,41350,24
|
|
20230807,123700,692194850,41350,41350,41350,41350,11
|
|
20230807,123600,691740000,41350,41350,41350,41350,54
|
|
20230807,123500,689507100,41350,41350,41350,41350,4
|
|
20230807,123400,689341700,41350,41350,41350,41350,3
|
|
20230807,123300,689217650,41350,41350,41350,41350,4
|
|
20230807,123200,689052250,41350,41350,41350,41350,8
|
|
20230807,123100,688721450,41400,41400,41400,41400,1
|
|
20230807,123000,688680050,41350,41300,41350,41300,30
|
|
20230807,122900,687439600,41300,41300,41300,41300,6
|
|
20230807,122800,687191800,41300,41350,41350,41300,11
|
|
20230807,122700,686737100,41350,41400,41400,41300,921
|
|
20230807,122600,648654300,41350,41350,41350,41350,7
|
|
20230807,122500,648364850,41350,41350,41350,41350,0
|
|
20230807,122400,648364850,41350,41400,41400,41350,326
|
|
20230807,122300,634883800,41450,41350,41450,41350,14
|
|
20230807,122200,634304700,41350,41350,41400,41350,5
|
|
20230807,122100,634097800,41400,41400,41400,41400,77
|
|
20230807,122000,630910000,41400,41350,41400,41350,7
|
|
20230807,121900,630620250,41350,41350,41400,41350,21
|
|
20230807,121800,629751250,41400,41350,41400,41350,6
|
|
20230807,121700,629503050,41350,41350,41400,41350,17
|
|
20230807,121600,628799550,41350,41350,41350,41350,4
|
|
20230807,121500,628634150,41350,41350,41350,41350,2
|
|
20230807,121400,628551450,41350,41350,41350,41350,5
|
|
20230807,121300,628344700,41350,41350,41350,41350,2
|
|
20230807,121200,628262000,41350,41400,41400,41350,43
|
|
20230807,121100,626482050,41350,41450,41450,41350,7
|
|
20230807,121000,626192100,41350,41350,41350,41350,4
|
|
20230807,120900,626026700,41400,41350,41400,41350,7
|
|
20230807,120800,625737200,41350,41350,41350,41350,3
|
|
20230807,120700,625613150,41350,41350,41350,41350,7
|
|
20230807,120600,625323700,41350,41350,41350,41350,5
|
|
20230807,120500,625116950,41350,41350,41350,41350,2
|
|
20230807,120400,625034250,41400,41350,41400,41350,5
|
|
20230807,120300,624827350,41350,41400,41450,41350,4
|
|
20230807,120200,624661800,41350,41350,41400,41350,3
|
|
20230807,120100,624537700,41400,41450,41450,41350,7
|
|
20230807,120000,624247850,41350,41400,41400,41350,6
|
|
20230807,115900,623999700,41400,41450,41450,41400,2
|
|
20230807,115800,623916850,41500,41350,41500,41350,16
|
|
20230807,115700,623253850,41350,41350,41350,41350,5
|
|
20230807,115600,623047100,41350,41350,41400,41350,7
|
|
20230807,115500,622757500,41350,41350,41350,41350,0
|
|
20230807,115400,622757500,41350,41450,41450,41350,7
|
|
20230807,115300,622467700,41450,41450,41450,41450,2
|
|
20230807,115200,622384800,41450,41450,41450,41450,2
|
|
20230807,115100,622301900,41450,41450,41450,41450,5
|
|
20230807,115000,622094650,41450,41450,41450,41450,7
|
|
20230807,114900,621804500,41450,41450,41450,41450,15
|
|
20230807,114800,621182750,41450,41450,41450,41450,0
|
|
20230807,114700,621182750,41450,41450,41450,41450,34
|
|
20230807,114600,619773450,41450,41450,41450,41450,6
|
|
20230807,114500,619524750,41450,41450,41450,41450,222
|
|
20230807,114400,610322850,41400,41400,41400,41400,19
|
|
20230807,114300,609536250,41400,41400,41400,41400,6
|
|
20230807,114200,609287850,41400,41400,41400,41400,24
|
|
20230807,114100,608294250,41350,41350,41350,41350,4
|
|
20230807,114000,608128850,41350,41400,41400,41350,10
|
|
20230807,113900,607715300,41400,41400,41400,41400,3
|
|
20230807,113800,607591100,41350,41350,41350,41350,3
|
|
20230807,113700,607467050,41350,41350,41400,41350,90
|
|
20230807,113600,603741250,41350,41250,41350,41250,608
|
|
20230807,113500,578619200,41300,41300,41300,41300,52
|
|
20230807,113400,576471600,41100,41100,41100,41100,6
|
|
20230807,113300,576225000,41250,41250,41250,41250,4
|
|
20230807,113200,576060000,41300,41300,41300,41250,102
|
|
20230807,113100,571848150,41100,41250,41250,41050,8
|
|
20230807,113000,571518850,41250,41200,41250,41050,728
|
|
20230807,112900,541508550,41200,41150,41200,41150,32
|
|
20230807,112800,540190350,41200,41000,41200,41000,44
|
|
20230807,112700,538378550,41000,41000,41000,41000,1
|
|
20230807,112600,538337550,41200,41150,41200,41150,48
|
|
20230807,112500,536360150,41200,41000,41200,41000,6
|
|
20230807,112400,536113950,41100,41050,41100,41050,123
|
|
20230807,112300,531058850,41000,41000,41000,41000,4
|
|
20230807,112200,530894850,41000,41000,41000,41000,2
|
|
20230807,112100,530812850,41050,41050,41050,41050,64
|
|
20230807,112000,528185650,41000,41000,41000,41000,4
|
|
20230807,111900,528021650,41050,40950,41050,40950,8
|
|
20230807,111800,527693850,40950,40900,41050,40900,1359
|
|
20230807,111700,472042750,40950,40900,40950,40900,707
|
|
20230807,111600,443091150,40900,40900,40900,40900,2
|
|
20230807,111500,443009350,40850,40850,40850,40850,13
|
|
20230807,111400,442478300,40850,40900,40900,40850,3
|
|
20230807,111300,442355650,40850,40850,40850,40850,0
|
|
20230807,111200,442355650,40850,40850,40850,40850,6
|
|
20230807,111100,442110550,40950,40950,40950,40950,102
|
|
20230807,111000,437933650,40900,40900,40900,40900,105
|
|
20230807,110900,433639150,40850,40900,40950,40850,237
|
|
20230807,110800,423945900,40900,40950,40950,40900,509
|
|
20230807,110700,403103900,40950,40950,40950,40950,50
|
|
20230807,110600,401056400,40950,40950,41000,40950,99
|
|
20230807,110500,397002300,40950,41000,41000,40950,111
|
|
20230807,110400,392451950,41000,40950,41000,40950,58
|
|
20230807,110300,390075550,41000,41000,41000,40950,41
|
|
20230807,110200,388395150,41000,41000,41000,40950,55
|
|
20230807,110100,386140850,40950,40950,41000,40950,28
|
|
20230807,110000,384993450,40950,40950,41000,40950,57
|
|
20230807,105900,382657700,40950,41000,41000,40950,54
|
|
20230807,105800,380444400,41100,41000,41100,41000,530
|
|
20230807,105700,358713000,40950,41000,41000,40950,35
|
|
20230807,105600,357279700,41000,41000,41000,41000,116
|
|
20230807,105500,352523700,41050,41050,41050,41000,55
|
|
20230807,105400,350266800,41050,41050,41050,41000,32
|
|
20230807,105300,348953750,41000,41000,41050,41000,54
|
|
20230807,105200,346738650,41050,41000,41050,41000,13
|
|
20230807,105100,346205550,40950,41000,41100,40950,92
|
|
20230807,105000,342435800,40950,40950,40950,40950,11
|
|
20230807,104900,341985350,40950,41050,41150,40950,68
|
|
20230807,104800,339191350,41050,40950,41050,40950,25
|
|
20230807,104700,338166200,40950,40950,40950,40950,22
|
|
20230807,104600,337265300,41100,41000,41100,41000,82
|
|
20230807,104500,333900600,41100,41000,41100,41000,43
|
|
20230807,104400,332134800,41000,41000,41000,41000,82
|
|
20230807,104300,328772800,41000,41000,41000,41000,75
|
|
20230807,104200,325697800,41000,41000,41000,41000,35
|
|
20230807,104100,324262800,41000,41100,41100,41000,120
|
|
20230807,104000,319337400,41000,41000,41000,41000,112
|
|
20230807,103900,314745400,41000,41050,41050,41000,22
|
|
20230807,103800,313842700,41200,41050,41200,41050,71
|
|
20230807,103700,310919600,41000,41050,41050,41000,547
|
|
20230807,103600,288467050,41150,41100,41150,41050,69
|
|
20230807,103500,285631450,41050,41150,41150,41050,62
|
|
20230807,103400,283081150,41150,41150,41150,41150,61
|
|
20230807,103300,280571000,41150,41250,41250,41150,42
|
|
20230807,103200,278840550,41250,41150,41250,41150,114
|
|
20230807,103100,274144200,41150,41150,41150,41150,17
|
|
20230807,103000,273444650,41150,41150,41150,41150,65
|
|
20230807,102900,270769900,41200,41150,41200,41150,50
|
|
20230807,102800,268710450,41300,41350,41350,41100,13
|
|
20230807,102700,268175700,41150,41250,41250,41150,59
|
|
20230807,102600,265744450,41250,41100,41350,41050,433
|
|
20230807,102500,247865900,41250,41200,41250,41050,145
|
|
20230807,102400,241892100,41150,41050,41150,41000,28
|
|
20230807,102300,240741350,41150,41150,41150,41000,50
|
|
20230807,102200,238685300,41000,41050,41150,41000,62
|
|
20230807,102100,236136850,41150,41050,41150,41000,79
|
|
20230807,102000,232887450,41000,41150,41150,41000,35
|
|
20230807,101900,231448700,41200,41050,41200,41000,61
|
|
20230807,101800,228937500,41200,41050,41200,41000,72
|
|
20230807,101700,225980150,41000,41050,41100,40950,39
|
|
20230807,101600,224380550,41050,40950,41050,40950,94
|
|
20230807,101500,220528650,40950,40950,40950,40950,48
|
|
20230807,101400,218563050,40950,40950,40950,40950,34
|
|
20230807,101300,217170750,40950,41000,41000,40950,55
|
|
20230807,101200,214917700,40950,41000,41000,40950,34
|
|
20230807,101100,213525300,41000,40950,41050,40950,22
|
|
20230807,101000,212623350,40950,40950,41100,40950,69
|
|
20230807,100900,209793450,41000,40950,41000,40950,38
|
|
20230807,100800,208237150,41000,40950,41000,40950,84
|
|
20230807,100700,204796850,40950,40950,40950,40950,11
|
|
20230807,100600,204346400,40950,41050,41050,40950,27
|
|
20230807,100500,203239150,40900,40950,41100,40900,270
|
|
20230807,100400,192180100,40950,41050,41050,40950,48
|
|
20230807,100300,190213150,41150,41000,41150,40950,46
|
|
20230807,100200,188325150,40950,41050,41050,40950,86
|
|
20230807,100100,184798900,41200,41000,41200,41000,70
|
|
20230807,100000,181926050,41000,41100,41100,41000,59
|
|
20230807,095900,179505000,41050,41100,41100,41050,35
|
|
20230807,095800,178067700,41250,41100,41250,41050,145
|
|
20230807,095700,172106350,41100,41150,41150,41100,78
|
|
20230807,095600,168898550,41350,41350,41350,41350,1
|
|
20230807,095500,168857200,41350,41150,41350,41100,120
|
|
20230807,095400,163901900,41150,41150,41150,41150,11
|
|
20230807,095300,163449250,41300,41300,41300,41300,411
|
|
20230807,095200,146474950,41100,41200,41300,41100,101
|
|
20230807,095100,142311000,41300,41300,41300,41300,0
|
|
20230807,095000,142311000,41300,41300,41300,41300,0
|
|
20230807,094900,142311000,41300,41300,41300,41300,0
|
|
20230807,094800,142311000,41300,41300,41300,41300,67
|
|
20230807,094700,139543900,41300,41300,41300,41300,0
|
|
20230807,094600,139543900,41300,41300,41300,41300,0
|
|
20230807,094500,139543900,41300,41250,41300,41250,46
|
|
20230807,094400,137646200,41200,41200,41200,41200,100
|
|
20230807,094300,133526200,41250,41200,41300,41200,131
|
|
20230807,094200,128127150,41100,41100,41100,41100,8
|
|
20230807,094100,127798350,41150,41050,41150,41050,400
|
|
20230807,094000,111362750,41000,41000,41000,41000,104
|
|
20230807,093900,107098750,41000,41000,41000,41000,3
|
|
20230807,093800,106975750,41000,41000,41000,41000,1
|
|
20230807,093700,106934750,41000,41000,41000,41000,1
|
|
20230807,093600,106893750,40900,40900,40900,40900,1
|
|
20230807,093500,106852850,40850,40850,40850,40850,0
|
|
20230807,093400,106852850,40850,40850,40850,40850,0
|
|
20230807,093300,106852850,40850,40850,40850,40850,1
|
|
20230807,093200,106812000,40800,41000,41050,40800,47
|
|
20230807,093100,104885550,41000,41000,41000,41000,0
|
|
20230807,093000,104885550,41000,41000,41000,41000,1
|
|
20230807,092900,104844550,41000,41000,41000,41000,1
|
|
20230807,092800,104803550,41100,41100,41100,41100,1
|
|
20230807,092700,104762450,40850,40850,40850,40850,244
|
|
20230807,092600,94795050,41000,41000,41000,41000,2
|
|
20230807,092500,94713050,41000,41000,41000,41000,121
|
|
20230807,092400,89752050,41000,41000,41000,41000,0
|
|
20230807,092300,89752050,41000,41000,41000,41000,2
|
|
20230807,092200,89670050,41050,41050,41050,41050,0
|
|
20230807,092100,89670050,41050,41000,41050,41000,170
|
|
20230807,092000,82691900,40800,40800,40850,40800,65
|
|
20230807,091900,80039800,40800,40800,40800,40800,0
|
|
20230807,091800,80039800,40800,40950,41050,40800,158
|
|
20230807,091700,73566950,40900,40950,40950,40900,50
|
|
20230807,091600,71520200,40950,40950,40950,40950,101
|
|
20230807,091500,67384250,40950,40750,40950,40750,191
|
|
20230807,091400,59587400,40750,40750,40750,40750,17
|
|
20230807,091300,58894650,40750,40750,40750,40750,12
|
|
20230807,091200,58405650,40650,40600,40650,40600,28
|
|
20230807,091100,57268150,40600,40600,40600,40600,108
|
|
20230807,091000,52883350,40800,40600,40800,40600,49
|
|
20230807,090900,50886750,40800,40750,40800,40750,201
|
|
20230807,090800,42694900,40750,40750,40750,40750,0
|
|
20230807,090700,42694900,40750,40750,40750,40750,1
|
|
20230807,090600,42654150,40550,40550,40550,40550,14
|
|
20230807,090500,42086450,40450,40600,40750,40450,591
|
|
20230807,090400,18117950,40600,40750,40750,40600,15
|
|
20230807,090300,17508800,40750,40550,40750,40550,58
|
|
20230807,090200,15156500,40750,40500,40750,40500,117
|
|
20230807,090100,10413500,40500,40700,40700,40500,130
|
|
20230807,090000,5129700,40700,40700,40950,40700,126
|