673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201000,700465650,40800,40800,40800,40800,849
|
|
20230808,200900,700465650,40800,40800,40800,40800,0
|
|
20230808,200800,700465650,40800,40800,40800,40800,0
|
|
20230808,200700,700465650,40800,40800,40800,40800,0
|
|
20230808,200600,700465650,40800,40800,40800,40800,0
|
|
20230808,200500,700465650,40800,40800,40800,40800,0
|
|
20230808,200400,700465650,40800,40800,40800,40800,0
|
|
20230808,200300,700465650,40800,40800,40800,40800,0
|
|
20230808,200200,700465650,40800,40800,40800,40800,0
|
|
20230808,200100,700465650,40800,40800,40800,40800,0
|
|
20230808,200000,700465650,40800,40800,40800,40800,0
|
|
20230808,195900,700465650,40800,40800,40800,40800,0
|
|
20230808,195800,700465650,40800,40800,40800,40800,0
|
|
20230808,195700,700465650,40800,40800,40800,40800,0
|
|
20230808,195600,700465650,40800,40800,40800,40800,0
|
|
20230808,195500,700465650,40800,40800,40800,40800,0
|
|
20230808,195400,700465650,40800,40800,40800,40800,0
|
|
20230808,195300,700465650,40800,40800,40800,40800,0
|
|
20230808,195200,700465650,40800,40800,40800,40800,0
|
|
20230808,195100,700465650,40800,40800,40800,40800,0
|
|
20230808,195000,700465650,40800,40800,40800,40800,0
|
|
20230808,194900,700465650,40800,40800,40800,40800,0
|
|
20230808,194800,700465650,40800,40800,40800,40800,0
|
|
20230808,194700,700465650,40800,40800,40800,40800,0
|
|
20230808,194600,700465650,40800,40800,40800,40800,0
|
|
20230808,194500,700465650,40800,40800,40800,40800,0
|
|
20230808,194400,700465650,40800,40800,40800,40800,0
|
|
20230808,194300,700465650,40800,40800,40800,40800,0
|
|
20230808,194200,700465650,40800,40800,40800,40800,0
|
|
20230808,194100,700465650,40800,40800,40800,40800,0
|
|
20230808,194000,700465650,40800,40800,40800,40800,849
|
|
20230808,193900,700465650,40800,40800,40800,40800,0
|
|
20230808,193800,700465650,40800,40800,40800,40800,0
|
|
20230808,193700,700465650,40800,40800,40800,40800,0
|
|
20230808,193600,700465650,40800,40800,40800,40800,0
|
|
20230808,193500,700465650,40800,40800,40800,40800,0
|
|
20230808,193400,700465650,40800,40800,40800,40800,0
|
|
20230808,193300,700465650,40800,40800,40800,40800,0
|
|
20230808,193200,700465650,40800,40800,40800,40800,0
|
|
20230808,193100,700465650,40800,40800,40800,40800,0
|
|
20230808,193000,700465650,40800,40800,40800,40800,0
|
|
20230808,192900,700465650,40800,40800,40800,40800,0
|
|
20230808,192800,700465650,40800,40800,40800,40800,0
|
|
20230808,192700,700465650,40800,40800,40800,40800,0
|
|
20230808,192600,700465650,40800,40800,40800,40800,0
|
|
20230808,192500,700465650,40800,40800,40800,40800,0
|
|
20230808,192400,700465650,40800,40800,40800,40800,0
|
|
20230808,192300,700465650,40800,40800,40800,40800,0
|
|
20230808,192200,700465650,40800,40800,40800,40800,0
|
|
20230808,192100,700465650,40800,40800,40800,40800,0
|
|
20230808,192000,700465650,40800,40800,40800,40800,0
|
|
20230808,191900,700465650,40800,40800,40800,40800,0
|
|
20230808,191800,700465650,40800,40800,40800,40800,0
|
|
20230808,191700,700465650,40800,40800,40800,40800,0
|
|
20230808,191600,700465650,40800,40800,40800,40800,0
|
|
20230808,191500,700465650,40800,40800,40800,40800,0
|
|
20230808,191400,700465650,40800,40800,40800,40800,0
|
|
20230808,191300,700465650,40800,40800,40800,40800,0
|
|
20230808,191200,700465650,40800,40800,40800,40800,0
|
|
20230808,191100,700465650,40800,40800,40800,40800,0
|
|
20230808,191000,700465650,40800,40800,40800,40800,849
|
|
20230808,190900,700465650,40800,40800,40800,40800,0
|
|
20230808,190800,700465650,40800,40800,40800,40800,0
|
|
20230808,190700,700465650,40800,40800,40800,40800,0
|
|
20230808,190600,700465650,40800,40800,40800,40800,0
|
|
20230808,190500,700465650,40800,40800,40800,40800,0
|
|
20230808,190400,700465650,40800,40800,40800,40800,0
|
|
20230808,190300,700465650,40800,40800,40800,40800,0
|
|
20230808,190200,700465650,40800,40800,40800,40800,0
|
|
20230808,190100,700465650,40800,40800,40800,40800,0
|
|
20230808,190000,700465650,40800,40800,40800,40800,0
|
|
20230808,185900,700465650,40800,40800,40800,40800,0
|
|
20230808,185800,700465650,40800,40800,40800,40800,0
|
|
20230808,185700,700465650,40800,40800,40800,40800,0
|
|
20230808,185600,700465650,40800,40800,40800,40800,0
|
|
20230808,185500,700465650,40800,40800,40800,40800,0
|
|
20230808,185400,700465650,40800,40800,40800,40800,0
|
|
20230808,185300,700465650,40800,40800,40800,40800,0
|
|
20230808,185200,700465650,40800,40800,40800,40800,0
|
|
20230808,185100,700465650,40800,40800,40800,40800,0
|
|
20230808,185000,700465650,40800,40800,40800,40800,0
|
|
20230808,184900,700465650,40800,40800,40800,40800,0
|
|
20230808,184800,700465650,40800,40800,40800,40800,0
|
|
20230808,184700,700465650,40800,40800,40800,40800,0
|
|
20230808,184600,700465650,40800,40800,40800,40800,0
|
|
20230808,184500,700465650,40800,40800,40800,40800,0
|
|
20230808,184400,700465650,40800,40800,40800,40800,0
|
|
20230808,184300,700465650,40800,40800,40800,40800,0
|
|
20230808,184200,700465650,40800,40800,40800,40800,0
|
|
20230808,184100,700465650,40800,40800,40800,40800,0
|
|
20230808,184000,700465650,40800,40800,40800,40800,849
|
|
20230808,183900,700465650,40800,40800,40800,40800,0
|
|
20230808,183800,700465650,40800,40800,40800,40800,0
|
|
20230808,183700,700465650,40800,40800,40800,40800,0
|
|
20230808,183600,700465650,40800,40800,40800,40800,0
|
|
20230808,183500,700465650,40800,40800,40800,40800,0
|
|
20230808,183400,700465650,40800,40800,40800,40800,0
|
|
20230808,183300,700465650,40800,40800,40800,40800,0
|
|
20230808,183200,700465650,40800,40800,40800,40800,0
|
|
20230808,183100,700465650,40800,40800,40800,40800,0
|
|
20230808,183000,700465650,40800,40800,40800,40800,0
|
|
20230808,182900,700465650,40800,40800,40800,40800,0
|
|
20230808,182800,700465650,40800,40800,40800,40800,0
|
|
20230808,182700,700465650,40800,40800,40800,40800,0
|
|
20230808,182600,700465650,40800,40800,40800,40800,0
|
|
20230808,182500,700465650,40800,40800,40800,40800,0
|
|
20230808,182400,700465650,40800,40800,40800,40800,0
|
|
20230808,182300,700465650,40800,40800,40800,40800,0
|
|
20230808,182200,700465650,40800,40800,40800,40800,0
|
|
20230808,182100,700465650,40800,40800,40800,40800,0
|
|
20230808,182000,700465650,40800,40800,40800,40800,0
|
|
20230808,181900,700465650,40800,40800,40800,40800,0
|
|
20230808,181800,700465650,40800,40800,40800,40800,0
|
|
20230808,181700,700465650,40800,40800,40800,40800,0
|
|
20230808,181600,700465650,40800,40800,40800,40800,0
|
|
20230808,181500,700465650,40800,40800,40800,40800,0
|
|
20230808,181400,700465650,40800,40800,40800,40800,0
|
|
20230808,181300,700465650,40800,40800,40800,40800,0
|
|
20230808,181200,700465650,40800,40800,40800,40800,0
|
|
20230808,181100,700465650,40800,40800,40800,40800,0
|
|
20230808,181000,700465650,40800,40800,40800,40800,849
|
|
20230808,180900,700465650,40800,40800,40800,40800,0
|
|
20230808,180800,700465650,40800,40800,40800,40800,0
|
|
20230808,180700,700465650,40800,40800,40800,40800,0
|
|
20230808,180600,700465650,40800,40800,40800,40800,0
|
|
20230808,180500,700465650,40800,40800,40800,40800,0
|
|
20230808,180400,700465650,40800,40800,40800,40800,0
|
|
20230808,180300,700465650,40800,40800,40800,40800,0
|
|
20230808,180200,700465650,40800,40800,40800,40800,0
|
|
20230808,180100,700465650,40800,40800,40800,40800,0
|
|
20230808,180000,700465650,40800,40800,40800,40800,0
|
|
20230808,175900,700465650,40800,40800,40800,40800,0
|
|
20230808,175800,700465650,40800,40800,40800,40800,0
|
|
20230808,175700,700465650,40800,40800,40800,40800,0
|
|
20230808,175600,700465650,40800,40800,40800,40800,0
|
|
20230808,175500,700465650,40800,40800,40800,40800,0
|
|
20230808,175400,700465650,40800,40800,40800,40800,0
|
|
20230808,175300,700465650,40800,40800,40800,40800,0
|
|
20230808,175200,700465650,40800,40800,40800,40800,0
|
|
20230808,175100,700465650,40800,40800,40800,40800,0
|
|
20230808,175000,700465650,40800,40800,40800,40800,0
|
|
20230808,174900,700465650,40800,40800,40800,40800,0
|
|
20230808,174800,700465650,40800,40800,40800,40800,0
|
|
20230808,174700,700465650,40800,40800,40800,40800,0
|
|
20230808,174600,700465650,40800,40800,40800,40800,0
|
|
20230808,174500,700465650,40800,40800,40800,40800,0
|
|
20230808,174400,700465650,40800,40800,40800,40800,0
|
|
20230808,174300,700465650,40800,40800,40800,40800,0
|
|
20230808,174200,700465650,40800,40800,40800,40800,0
|
|
20230808,174100,700465650,40800,40800,40800,40800,0
|
|
20230808,174000,700465650,40800,40800,40800,40800,849
|
|
20230808,173900,700465650,40800,40800,40800,40800,0
|
|
20230808,173800,700465650,40800,40800,40800,40800,0
|
|
20230808,173700,700465650,40800,40800,40800,40800,0
|
|
20230808,173600,700465650,40800,40800,40800,40800,0
|
|
20230808,173500,700465650,40800,40800,40800,40800,0
|
|
20230808,173400,700465650,40800,40800,40800,40800,0
|
|
20230808,173300,700465650,40800,40800,40800,40800,0
|
|
20230808,173200,700465650,40800,40800,40800,40800,0
|
|
20230808,173100,700465650,40800,40800,40800,40800,0
|
|
20230808,173000,700465650,40800,40800,40800,40800,0
|
|
20230808,172900,700465650,40800,40800,40800,40800,0
|
|
20230808,172800,700465650,40800,40800,40800,40800,0
|
|
20230808,172700,700465650,40800,40800,40800,40800,0
|
|
20230808,172600,700465650,40800,40800,40800,40800,0
|
|
20230808,172500,700465650,40800,40800,40800,40800,0
|
|
20230808,172400,700465650,40800,40800,40800,40800,0
|
|
20230808,172300,700465650,40800,40800,40800,40800,0
|
|
20230808,172200,700465650,40800,40800,40800,40800,0
|
|
20230808,172100,700465650,40800,40800,40800,40800,0
|
|
20230808,172000,700465650,40800,40800,40800,40800,0
|
|
20230808,171900,700465650,40800,40800,40800,40800,0
|
|
20230808,171800,700465650,40800,40800,40800,40800,0
|
|
20230808,171700,700465650,40800,40800,40800,40800,0
|
|
20230808,171600,700465650,40800,40800,40800,40800,0
|
|
20230808,171500,700465650,40800,40800,40800,40800,0
|
|
20230808,171400,700465650,40800,40800,40800,40800,0
|
|
20230808,171300,700465650,40800,40800,40800,40800,0
|
|
20230808,171200,700465650,40800,40800,40800,40800,0
|
|
20230808,171100,700465650,40800,40800,40800,40800,0
|
|
20230808,171000,700465650,40800,40800,40800,40800,849
|
|
20230808,170900,700465650,40800,40800,40800,40800,0
|
|
20230808,170800,700465650,40800,40800,40800,40800,0
|
|
20230808,170700,700465650,40800,40800,40800,40800,0
|
|
20230808,170600,700465650,40800,40800,40800,40800,0
|
|
20230808,170500,700465650,40800,40800,40800,40800,0
|
|
20230808,170400,700465650,40800,40800,40800,40800,0
|
|
20230808,170300,700465650,40800,40800,40800,40800,0
|
|
20230808,170200,700465650,40800,40800,40800,40800,0
|
|
20230808,170100,700465650,40800,40800,40800,40800,0
|
|
20230808,170000,700465650,40800,40800,40800,40800,0
|
|
20230808,165900,700465650,40800,40800,40800,40800,0
|
|
20230808,165800,700465650,40800,40800,40800,40800,0
|
|
20230808,165700,700465650,40800,40800,40800,40800,0
|
|
20230808,165600,700465650,40800,40800,40800,40800,0
|
|
20230808,165500,700465650,40800,40800,40800,40800,0
|
|
20230808,165400,700465650,40800,40800,40800,40800,0
|
|
20230808,165300,700465650,40800,40800,40800,40800,0
|
|
20230808,165200,700465650,40800,40800,40800,40800,0
|
|
20230808,165100,700465650,40800,40800,40800,40800,0
|
|
20230808,165000,700465650,40800,40800,40800,40800,0
|
|
20230808,164900,700465650,40800,40800,40800,40800,0
|
|
20230808,164800,700465650,40800,40800,40800,40800,0
|
|
20230808,164700,700465650,40800,40800,40800,40800,0
|
|
20230808,164600,700465650,40800,40800,40800,40800,0
|
|
20230808,164500,700465650,40800,40800,40800,40800,0
|
|
20230808,164400,700465650,40800,40800,40800,40800,0
|
|
20230808,164300,700465650,40800,40800,40800,40800,0
|
|
20230808,164200,700465650,40800,40800,40800,40800,0
|
|
20230808,164100,700465650,40800,40800,40800,40800,0
|
|
20230808,164000,700465650,40800,40800,40800,40800,849
|
|
20230808,163900,700465650,40800,40800,40800,40800,0
|
|
20230808,163800,700465650,40800,40800,40800,40800,0
|
|
20230808,163700,700465650,40800,40800,40800,40800,0
|
|
20230808,163600,700465650,40800,40800,40800,40800,0
|
|
20230808,163500,700465650,40800,40800,40800,40800,0
|
|
20230808,163400,700465650,40800,40800,40800,40800,0
|
|
20230808,163300,700465650,40800,40800,40800,40800,0
|
|
20230808,163200,700465650,40800,40800,40800,40800,0
|
|
20230808,163100,700465650,40800,40800,40800,40800,0
|
|
20230808,163000,700465650,40800,40800,40800,40800,0
|
|
20230808,162900,700465650,40800,40800,40800,40800,0
|
|
20230808,162800,700465650,40800,40800,40800,40800,0
|
|
20230808,162700,700465650,40800,40800,40800,40800,0
|
|
20230808,162600,700465650,40800,40800,40800,40800,0
|
|
20230808,162500,700465650,40800,40800,40800,40800,0
|
|
20230808,162400,700465650,40800,40800,40800,40800,0
|
|
20230808,162300,700465650,40800,40800,40800,40800,0
|
|
20230808,162200,700465650,40800,40800,40800,40800,0
|
|
20230808,162100,700465650,40800,40800,40800,40800,0
|
|
20230808,162000,700465650,40800,40800,40800,40800,0
|
|
20230808,161900,700465650,40800,40800,40800,40800,0
|
|
20230808,161800,700465650,40800,40800,40800,40800,0
|
|
20230808,161700,700465650,40800,40800,40800,40800,0
|
|
20230808,161600,700465650,40800,40800,40800,40800,0
|
|
20230808,161500,700465650,40800,40800,40800,40800,0
|
|
20230808,161400,700465650,40800,40800,40800,40800,0
|
|
20230808,161300,700465650,40800,40800,40800,40800,0
|
|
20230808,161200,700465650,40800,40800,40800,40800,0
|
|
20230808,161100,700465650,40800,40800,40800,40800,0
|
|
20230808,161000,700465650,40800,40800,40800,40800,849
|
|
20230808,160900,700465650,40800,40800,40800,40800,0
|
|
20230808,160800,700465650,40800,40800,40800,40800,0
|
|
20230808,160700,700465650,40800,40800,40800,40800,0
|
|
20230808,160600,700465650,40800,40800,40800,40800,0
|
|
20230808,160500,700465650,40800,40800,40800,40800,0
|
|
20230808,160400,700465650,40800,40800,40800,40800,0
|
|
20230808,160300,700465650,40800,40800,40800,40800,0
|
|
20230808,160200,700465650,40800,40800,40800,40800,0
|
|
20230808,160100,700465650,40800,40800,40800,40800,0
|
|
20230808,160000,700465650,40800,40800,40800,40800,0
|
|
20230808,155900,700465650,40800,40800,40800,40800,0
|
|
20230808,155800,700465650,40800,40800,40800,40800,0
|
|
20230808,155700,700465650,40800,40800,40800,40800,0
|
|
20230808,155600,700465650,40800,40800,40800,40800,0
|
|
20230808,155500,700465650,40800,40800,40800,40800,0
|
|
20230808,155400,700465650,40800,40800,40800,40800,0
|
|
20230808,155300,700465650,40800,40800,40800,40800,0
|
|
20230808,155200,700465650,40800,40800,40800,40800,0
|
|
20230808,155100,700465650,40800,40800,40800,40800,0
|
|
20230808,155000,700465650,40800,40800,40800,40800,0
|
|
20230808,154900,700465650,40800,40800,40800,40800,0
|
|
20230808,154800,700465650,40800,40800,40800,40800,0
|
|
20230808,154700,700465650,40800,40800,40800,40800,0
|
|
20230808,154600,700465650,40800,40800,40800,40800,0
|
|
20230808,154500,700465650,40800,40800,40800,40800,0
|
|
20230808,154400,700465650,40800,40800,40800,40800,0
|
|
20230808,154300,700465650,40800,40800,40800,40800,0
|
|
20230808,154200,700465650,40800,40800,40800,40800,0
|
|
20230808,154100,700465650,40800,40800,40800,40800,0
|
|
20230808,154000,700465650,40800,40800,40800,40800,849
|
|
20230808,153900,700465650,40800,40800,40800,40800,0
|
|
20230808,153800,700465650,40800,40800,40800,40800,0
|
|
20230808,153700,700465650,40800,40800,40800,40800,0
|
|
20230808,153600,700465650,40800,40800,40800,40800,0
|
|
20230808,153500,700465650,40800,40800,40800,40800,0
|
|
20230808,153400,700465650,40800,40800,40800,40800,0
|
|
20230808,153300,700465650,40800,40800,40800,40800,0
|
|
20230808,153200,700465650,40800,40800,40800,40800,0
|
|
20230808,153100,700465650,40800,40800,40800,40800,0
|
|
20230808,153000,700465650,40800,40800,40800,40800,849
|
|
20230808,152900,665826450,40800,40800,40800,40800,0
|
|
20230808,152800,665826450,40800,40800,40800,40800,0
|
|
20230808,152700,665826450,40800,40800,40800,40800,0
|
|
20230808,152600,665826450,40800,40800,40800,40800,0
|
|
20230808,152500,665826450,40800,40800,40800,40800,0
|
|
20230808,152400,665826450,40800,40800,40800,40800,0
|
|
20230808,152300,665826450,40800,40800,40800,40800,0
|
|
20230808,152200,665826450,40800,40800,40800,40800,0
|
|
20230808,152100,665826450,40800,40800,40800,40800,0
|
|
20230808,152000,665826450,40800,40800,40800,40800,0
|
|
20230808,151900,665826450,40800,40800,40800,40750,315
|
|
20230808,151800,652974650,40800,40800,40800,40750,146
|
|
20230808,151700,647017900,40900,40750,40900,40750,77
|
|
20230808,151600,643877150,40750,40750,40750,40750,36
|
|
20230808,151500,642410150,40750,40750,40750,40750,24
|
|
20230808,151400,641432150,40800,40750,40800,40750,4
|
|
20230808,151300,641269100,40750,40750,40800,40750,21
|
|
20230808,151200,640412500,40750,40800,40800,40750,33
|
|
20230808,151100,639066250,40750,40800,40800,40750,29
|
|
20230808,151000,637883250,40750,40700,40750,40700,4
|
|
20230808,150900,637720300,40700,40800,40900,40700,346
|
|
20230808,150800,623614900,40750,40800,40800,40750,10
|
|
20230808,150700,623207150,40750,40750,40800,40750,11
|
|
20230808,150600,622758600,40800,40800,40800,40750,565
|
|
20230808,150500,599721200,40800,40800,40800,40750,12
|
|
20230808,150400,599231800,40750,40800,40800,40750,6
|
|
20230808,150300,598987200,40750,40750,40800,40750,13
|
|
20230808,150200,598457050,40800,40750,40800,40750,11
|
|
20230808,150100,598008500,40800,40800,40800,40750,155
|
|
20230808,150000,591685200,40800,40800,40850,40800,714
|
|
20230808,145900,562553950,40800,40850,40850,40800,6
|
|
20230808,145800,562309050,40800,40800,40850,40800,20
|
|
20230808,145700,561492350,40850,40850,40900,40800,375
|
|
20230808,145600,546174000,40900,40900,40900,40850,30
|
|
20230808,145500,544947900,40850,40850,40900,40850,5
|
|
20230808,145400,544743600,40900,40850,40900,40850,130
|
|
20230808,145300,539426850,40850,40850,40900,40850,6
|
|
20230808,145200,539181650,40850,40850,40900,40850,53
|
|
20230808,145100,537016550,40850,40850,40900,40850,29
|
|
20230808,145000,535830650,40850,40900,40900,40850,27
|
|
20230808,144900,534726550,40850,40900,40900,40850,17
|
|
20230808,144800,534031350,40900,40850,40950,40850,8
|
|
20230808,144700,533704200,40900,40850,40900,40850,6
|
|
20230808,144600,533459000,40850,40850,40950,40850,67
|
|
20230808,144500,530721250,40850,40850,40850,40850,14
|
|
20230808,144400,530149350,40850,40850,40850,40850,350
|
|
20230808,144300,515851850,40850,40850,40850,40850,3
|
|
20230808,144200,515729300,40900,40850,40900,40850,6
|
|
20230808,144100,515484100,40850,40900,41000,40850,23
|
|
20230808,144000,514543400,40900,40850,40900,40800,11
|
|
20230808,143900,514093900,40850,40800,40850,40800,232
|
|
20230808,143800,504616800,40800,40850,40900,40800,321
|
|
20230808,143700,491503950,40900,40950,40950,40900,346
|
|
20230808,143600,477352500,40900,41000,41000,40900,715
|
|
20230808,143500,448055600,41000,41000,41050,41000,31
|
|
20230808,143400,446783350,41000,41000,41050,41000,6
|
|
20230808,143300,446537300,41000,41000,41000,41000,3
|
|
20230808,143200,446414300,41000,41000,41000,41000,4
|
|
20230808,143100,446250300,41050,41000,41050,41000,2
|
|
20230808,143000,446168250,41000,41050,41050,41000,23
|
|
20230808,142900,445225200,41050,41050,41050,41000,5
|
|
20230808,142800,445020000,41000,41000,41000,41000,1
|
|
20230808,142700,444979000,41050,41000,41050,41000,4
|
|
20230808,142600,444814850,41000,41050,41050,41000,26
|
|
20230808,142500,443747750,41000,41050,41050,41000,2
|
|
20230808,142400,443665700,41000,41050,41050,41000,4
|
|
20230808,142300,443501550,41000,41000,41050,41000,3
|
|
20230808,142200,443378500,41000,41000,41000,41000,2
|
|
20230808,142100,443296500,41050,41050,41050,41000,4
|
|
20230808,142000,443132350,41050,41050,41050,41000,20
|
|
20230808,141900,442311400,41000,41050,41050,41000,3
|
|
20230808,141800,442188350,41000,41050,41050,41000,3
|
|
20230808,141700,442065250,41000,41050,41050,41000,2
|
|
20230808,141600,441983200,41050,41000,41050,41000,4
|
|
20230808,141500,441819100,41000,41000,41050,41000,3
|
|
20230808,141400,441696050,41050,41000,41050,41000,3
|
|
20230808,141300,441573000,41050,41050,41050,41000,37
|
|
20230808,141200,440055850,41050,41000,41050,41000,3
|
|
20230808,141100,439932800,41050,41050,41050,41000,4
|
|
20230808,141000,439768650,41050,41000,41050,41000,13
|
|
20230808,140900,439235600,41050,41000,41050,41000,4
|
|
20230808,140800,439071500,41050,41000,41050,41000,55
|
|
20230808,140700,436816300,41000,41050,41050,41000,20
|
|
20230808,140600,435995350,41050,41050,41050,41000,11
|
|
20230808,140500,435543850,41050,41050,41050,41000,213
|
|
20230808,140400,426804450,41100,41050,41100,41050,17
|
|
20230808,140300,426106500,41100,41100,41100,41100,1
|
|
20230808,140200,426065400,41050,41050,41100,41050,86
|
|
20230808,140100,422534950,41050,41050,41050,41050,2
|
|
20230808,140000,422452850,41050,41100,41100,41050,20
|
|
20230808,135900,421630900,41050,41050,41050,41050,1
|
|
20230808,135800,421589850,41050,41050,41050,41050,2
|
|
20230808,135700,421507750,41050,41050,41050,41050,1
|
|
20230808,135600,421466700,41100,41050,41100,41050,31
|
|
20230808,135500,420193100,41100,41050,41100,41050,3
|
|
20230808,135400,420069900,41050,41050,41050,41050,1
|
|
20230808,135300,420028850,41050,41050,41050,41050,1
|
|
20230808,135200,419987800,41100,41100,41100,41050,3
|
|
20230808,135100,419864550,41100,41050,41100,41050,29
|
|
20230808,135000,418672750,41100,41100,41150,41100,22
|
|
20230808,134900,417768500,41100,41100,41100,41050,28
|
|
20230808,134800,416617750,41050,41050,41100,41050,3
|
|
20230808,134700,416494550,41100,41100,41100,41050,409
|
|
20230808,134600,399684700,41050,41050,41050,41050,39
|
|
20230808,134500,398083750,41050,41050,41050,41050,2
|
|
20230808,134400,398001650,41050,41050,41050,41050,2
|
|
20230808,134300,397919550,41100,41050,41100,41050,2
|
|
20230808,134200,397837400,41050,41050,41050,41050,1
|
|
20230808,134100,397796350,41050,41050,41050,41050,3
|
|
20230808,134000,397673200,41050,41050,41050,41050,1
|
|
20230808,133900,397632150,41100,41100,41100,41100,1
|
|
20230808,133800,397591050,41050,41050,41050,41050,1
|
|
20230808,133700,397550000,41050,41050,41050,41050,3
|
|
20230808,133600,397426850,41050,41050,41050,41050,1
|
|
20230808,133500,397385800,41100,41050,41100,41050,2
|
|
20230808,133400,397303650,41050,41050,41050,41050,2
|
|
20230808,133300,397221550,41050,41050,41050,41050,1
|
|
20230808,133200,397180500,41050,41050,41100,41050,13
|
|
20230808,133100,396646750,41050,41050,41050,41050,1
|
|
20230808,133000,396605700,41100,41050,41100,41050,2
|
|
20230808,132900,396523550,41050,41050,41050,41050,1
|
|
20230808,132800,396482500,41100,41100,41100,41100,0
|
|
20230808,132700,396482500,41100,41050,41100,41050,2
|
|
20230808,132600,396400350,41050,41050,41050,41050,0
|
|
20230808,132500,396400350,41050,41050,41050,41050,1
|
|
20230808,132400,396359300,41050,41050,41050,41050,1
|
|
20230808,132300,396318250,41050,41050,41050,41050,1
|
|
20230808,132200,396277200,41100,41100,41100,41100,1
|
|
20230808,132100,396236100,41050,41050,41050,41050,1
|
|
20230808,132000,396195050,41050,41050,41050,41050,1
|
|
20230808,131900,396154000,41100,41100,41100,41100,0
|
|
20230808,131800,396154000,41100,41100,41100,41100,1
|
|
20230808,131700,396112900,41050,41050,41050,41050,1
|
|
20230808,131600,396071850,41050,41100,41100,41050,9
|
|
20230808,131500,395702000,41100,41100,41100,41100,30
|
|
20230808,131400,394469000,41100,41100,41150,41100,11
|
|
20230808,131300,394016850,41100,41100,41100,41100,7
|
|
20230808,131200,393729150,41100,41150,41150,41100,11
|
|
20230808,131100,393277000,41100,41100,41100,41100,9
|
|
20230808,131000,392907100,41100,41100,41100,41100,5
|
|
20230808,130900,392701600,41150,41100,41150,41100,11
|
|
20230808,130800,392249450,41100,41150,41150,41100,7
|
|
20230808,130700,391961700,41100,41100,41100,41100,13
|
|
20230808,130600,391427400,41150,41100,41150,41100,2
|
|
20230808,130500,391345150,41100,41100,41100,41100,14
|
|
20230808,130400,390769750,41100,41100,41100,41100,5
|
|
20230808,130300,390564250,41150,41100,41150,41100,12
|
|
20230808,130200,390071000,41100,41100,41150,41100,11
|
|
20230808,130100,389618850,41100,41100,41100,41100,10
|
|
20230808,130000,389207850,41100,41150,41150,41100,2
|
|
20230808,125900,389125600,41150,41100,41150,41100,7
|
|
20230808,125800,388837850,41100,41100,41100,41100,5
|
|
20230808,125700,388632350,41150,41100,41150,41100,5
|
|
20230808,125600,388426800,41100,41150,41150,41100,14
|
|
20230808,125500,387851250,41100,41100,41100,41100,5
|
|
20230808,125400,387645750,41100,41100,41100,41100,10
|
|
20230808,125300,387234750,41150,41100,41150,41100,15
|
|
20230808,125200,386618200,41150,41050,41200,41050,443
|
|
20230808,125100,368408250,41100,41100,41100,41100,0
|
|
20230808,125000,368408250,41100,41100,41100,41100,0
|
|
20230808,124900,368408250,41100,41100,41100,41100,0
|
|
20230808,124800,368408250,41100,41050,41100,41050,3
|
|
20230808,124700,368285050,41050,41050,41050,41050,0
|
|
20230808,124600,368285050,41050,41050,41050,41050,0
|
|
20230808,124500,368285050,41050,41100,41100,41050,2
|
|
20230808,124400,368202900,41100,41100,41100,41100,1
|
|
20230808,124300,368161800,41100,41100,41100,41100,26
|
|
20230808,124200,367093200,41100,41100,41100,41100,21
|
|
20230808,124100,366230100,41050,41100,41100,41050,2
|
|
20230808,124000,366147950,41050,41050,41050,41050,1
|
|
20230808,123900,366106900,41050,41050,41050,41050,0
|
|
20230808,123800,366106900,41050,41050,41050,41050,1
|
|
20230808,123700,366065850,41050,41050,41050,41050,0
|
|
20230808,123600,366065850,41050,41100,41100,41050,2
|
|
20230808,123500,365983700,41050,41050,41050,41050,0
|
|
20230808,123400,365983700,41050,41050,41050,41050,1
|
|
20230808,123300,365942650,41100,41100,41100,41100,0
|
|
20230808,123200,365942650,41100,41050,41100,41050,2
|
|
20230808,123100,365860500,41050,41050,41050,41050,1
|
|
20230808,123000,365819450,41050,41050,41050,41050,74
|
|
20230808,122900,362781750,41100,41100,41100,41100,2
|
|
20230808,122800,362699550,41050,41050,41050,41050,1
|
|
20230808,122700,362658500,41050,41050,41050,41050,1
|
|
20230808,122600,362617450,41050,41050,41050,41050,8
|
|
20230808,122500,362289050,41050,41050,41050,41050,0
|
|
20230808,122400,362289050,41050,41100,41100,41050,3
|
|
20230808,122300,362165850,41050,41050,41050,41050,8
|
|
20230808,122200,361837450,41050,41050,41050,41050,0
|
|
20230808,122100,361837450,41050,41050,41050,41050,0
|
|
20230808,122000,361837450,41050,41100,41100,41050,4
|
|
20230808,121900,361673100,41100,41100,41100,41100,16
|
|
20230808,121800,361015500,41100,41100,41100,41100,22
|
|
20230808,121700,360111300,41050,41050,41050,41050,1
|
|
20230808,121600,360070250,41200,41100,41200,41100,10
|
|
20230808,121500,359659050,41250,41250,41250,41250,7
|
|
20230808,121400,359370300,41250,41100,41300,41100,454
|
|
20230808,121300,340700900,41100,41050,41100,41050,2
|
|
20230808,121200,340618750,41100,41100,41100,41100,0
|
|
20230808,121100,340618750,41100,41050,41100,41050,4
|
|
20230808,121000,340454500,41050,41050,41050,41050,1
|
|
20230808,120900,340413450,41100,41050,41100,41050,227
|
|
20230808,120800,331094750,41100,41100,41100,41050,10
|
|
20230808,120700,330683800,41050,41050,41050,41050,0
|
|
20230808,120600,330683800,41050,41050,41050,41050,1
|
|
20230808,120500,330642750,41050,41050,41050,41050,0
|
|
20230808,120400,330642750,41050,41050,41050,41050,0
|
|
20230808,120300,330642750,41050,41100,41100,41050,2
|
|
20230808,120200,330560600,41100,41100,41100,41100,0
|
|
20230808,120100,330560600,41100,41100,41100,41100,21
|
|
20230808,120000,329697500,41100,41100,41100,41100,0
|
|
20230808,115900,329697500,41100,41100,41100,41050,3
|
|
20230808,115800,329574250,41100,41100,41100,41100,5
|
|
20230808,115700,329368750,41100,41100,41100,41100,58
|
|
20230808,115600,326984950,41100,41100,41100,41100,1
|
|
20230808,115500,326943850,41100,41100,41150,41100,14
|
|
20230808,115400,326368300,41100,41100,41150,41100,29
|
|
20230808,115300,325176250,41100,41100,41100,41100,60
|
|
20230808,115200,322710250,41100,41100,41100,41100,5
|
|
20230808,115100,322504750,41100,41150,41150,41100,48
|
|
20230808,115000,320530850,41150,41150,41150,41100,6
|
|
20230808,114900,320284150,41100,41100,41100,41100,11
|
|
20230808,114800,319832050,41100,41100,41100,41100,4
|
|
20230808,114700,319667650,41100,41100,41100,41100,10
|
|
20230808,114600,319256650,41150,41100,41150,41100,7
|
|
20230808,114500,318968900,41100,41100,41150,41100,6
|
|
20230808,114400,318722250,41100,41100,41100,41100,10
|
|
20230808,114300,318311250,41150,41150,41150,41150,0
|
|
20230808,114200,318311250,41150,41200,41200,41100,13
|
|
20230808,114100,317776400,41150,41150,41150,41150,6
|
|
20230808,114000,317529500,41150,41150,41150,41150,5
|
|
20230808,113900,317323750,41100,41100,41100,41100,9
|
|
20230808,113800,316953850,41100,41150,41400,41100,136
|
|
20230808,113700,311340000,41150,41150,41150,41150,5
|
|
20230808,113600,311134250,41150,41150,41150,41150,5
|
|
20230808,113500,310928500,41200,41150,41200,41100,10
|
|
20230808,113400,310517100,41150,41100,41200,41100,39
|
|
20230808,113300,308912200,41100,41100,41100,41100,36
|
|
20230808,113200,307432600,41050,41050,41050,41050,0
|
|
20230808,113100,307432600,41050,41100,41100,41050,48
|
|
20230808,113000,305459850,41100,41100,41100,41100,0
|
|
20230808,112900,305459850,41100,41050,41100,41050,53
|
|
20230808,112800,303284050,41050,41050,41050,41050,1
|
|
20230808,112700,303243000,41100,41100,41100,41100,0
|
|
20230808,112600,303243000,41100,41100,41100,41100,14
|
|
20230808,112500,302667600,41100,41050,41100,41050,6
|
|
20230808,112400,302421200,41050,41150,41150,41050,79
|
|
20230808,112300,299173850,41150,41100,41150,41100,82
|
|
20230808,112200,295803550,41100,41100,41100,41100,566
|
|
20230808,112100,272540950,41050,41050,41050,41050,1
|
|
20230808,112000,272499900,41100,41100,41100,41100,0
|
|
20230808,111900,272499900,41100,41100,41100,41100,0
|
|
20230808,111800,272499900,41100,41050,41100,41050,81
|
|
20230808,111700,269174700,41100,41100,41100,41100,1
|
|
20230808,111600,269133600,41050,41050,41050,41050,7
|
|
20230808,111500,268846250,41100,41050,41100,41050,8
|
|
20230808,111400,268517800,41050,41050,41050,41050,20
|
|
20230808,111300,267696800,41050,41050,41050,41050,7
|
|
20230808,111200,267409450,41050,41050,41050,41050,0
|
|
20230808,111100,267409450,41050,41050,41050,41050,30
|
|
20230808,111000,266177950,41050,41050,41050,41050,151
|
|
20230808,110900,259979400,41100,41050,41100,41050,33
|
|
20230808,110800,258624550,41100,41100,41100,41100,2
|
|
20230808,110700,258542350,41050,41050,41050,41050,0
|
|
20230808,110600,258542350,41050,41050,41050,41050,1
|
|
20230808,110500,258501300,41100,41100,41100,41100,0
|
|
20230808,110400,258501300,41100,41100,41100,41100,0
|
|
20230808,110300,258501300,41100,41050,41100,41050,295
|
|
20230808,110200,246391500,41100,41100,41100,41100,0
|
|
20230808,110100,246391500,41100,41100,41100,41100,0
|
|
20230808,110000,246391500,41100,41100,41100,41100,0
|
|
20230808,105900,246391500,41100,41050,41100,41050,12
|
|
20230808,105800,245898850,41050,41050,41050,41050,0
|
|
20230808,105700,245898850,41050,41050,41050,41050,0
|
|
20230808,105600,245898850,41050,41050,41050,41050,0
|
|
20230808,105500,245898850,41050,41050,41050,41050,0
|
|
20230808,105400,245898850,41050,41100,41100,41050,2
|
|
20230808,105300,245816700,41050,41050,41100,41050,46
|
|
20230808,105200,243928300,41100,41100,41100,41050,334
|
|
20230808,105100,230217400,41100,41100,41100,41100,12
|
|
20230808,105000,229724200,41050,41050,41050,41050,0
|
|
20230808,104900,229724200,41050,41050,41050,41050,269
|
|
20230808,104800,218681750,41050,41050,41050,41050,0
|
|
20230808,104700,218681750,41050,41050,41050,41050,37
|
|
20230808,104600,217162900,41050,41050,41050,41050,104
|
|
20230808,104500,212893700,41100,41100,41100,41100,0
|
|
20230808,104400,212893700,41100,41050,41100,41050,119
|
|
20230808,104300,208008500,41100,41100,41100,41100,0
|
|
20230808,104200,208008500,41100,41100,41100,41100,0
|
|
20230808,104100,208008500,41100,41100,41100,41100,0
|
|
20230808,104000,208008500,41100,41100,41100,41100,1
|
|
20230808,103900,207967400,41100,41100,41100,41100,2
|
|
20230808,103800,207885200,41100,41100,41100,41100,0
|
|
20230808,103700,207885200,41100,41000,41100,41000,432
|
|
20230808,103600,190153950,41000,41000,41000,41000,0
|
|
20230808,103500,190153950,41000,41000,41000,41000,0
|
|
20230808,103400,190153950,41000,41000,41000,41000,11
|
|
20230808,103300,189702950,41050,41050,41050,41050,7
|
|
20230808,103200,189415600,41000,41000,41000,41000,0
|
|
20230808,103100,189415600,41000,41000,41000,41000,3
|
|
20230808,103000,189292600,41000,41000,41000,41000,0
|
|
20230808,102900,189292600,41000,41000,41000,41000,1
|
|
20230808,102800,189251600,41050,41050,41050,41050,12
|
|
20230808,102700,188759000,41050,41050,41050,41050,68
|
|
20230808,102600,185967600,41050,41050,41050,41000,169
|
|
20230808,102500,179030850,41100,41100,41100,41100,0
|
|
20230808,102400,179030850,41100,41100,41100,41100,1
|
|
20230808,102300,178989750,41100,41050,41100,41050,41
|
|
20230808,102200,177305350,41100,41000,41100,41000,198
|
|
20230808,102100,169177900,41050,41000,41050,41000,35
|
|
20230808,102000,167742550,41050,41050,41050,41050,4
|
|
20230808,101900,167578350,41050,41050,41050,41050,0
|
|
20230808,101800,167578350,41050,41050,41050,41050,1
|
|
20230808,101700,167537300,41000,41050,41050,41000,30
|
|
20230808,101600,166307200,41000,41000,41050,41000,67
|
|
20230808,101500,163558350,41100,41150,41150,41100,33
|
|
20230808,101400,162201300,41150,41100,41150,41100,31
|
|
20230808,101300,160927150,41100,41050,41150,41050,135
|
|
20230808,101200,155383700,41050,41200,41200,41050,360
|
|
20230808,101100,140579700,41150,41200,41200,41150,85
|
|
20230808,101000,137077950,41250,41200,41250,41200,6
|
|
20230808,100900,136830500,41200,41300,41300,41200,14
|
|
20230808,100800,136252950,41250,41250,41250,41250,4
|
|
20230808,100700,136087950,41250,41250,41300,41250,12
|
|
20230808,100600,135592850,41300,41250,41450,41250,105
|
|
20230808,100500,131256450,41200,41200,41200,41200,16
|
|
20230808,100400,130597250,41250,41250,41250,41250,2
|
|
20230808,100300,130514750,41200,41200,41200,41200,9
|
|
20230808,100200,130143950,41250,41200,41250,41200,7
|
|
20230808,100100,129855450,41200,41250,41250,41200,11
|
|
20230808,100000,129402150,41300,41200,41300,41200,68
|
|
20230808,095900,126595700,41300,41300,41300,41300,2
|
|
20230808,095800,126513100,41200,41350,41350,41200,12
|
|
20230808,095700,126018400,41200,41200,41200,41200,34
|
|
20230808,095600,124617600,41350,41200,41350,41200,7
|
|
20230808,095500,124328750,41200,41200,41200,41200,43
|
|
20230808,095400,122557150,41200,41350,41350,41150,47
|
|
20230808,095300,120619500,41400,41400,41450,41400,76
|
|
20230808,095200,117473000,41400,41400,41400,41400,5
|
|
20230808,095100,117266000,41400,41350,41400,41350,85
|
|
20230808,095000,113747500,41350,41400,41400,41350,7
|
|
20230808,094900,113457950,41350,41400,41400,41350,12
|
|
20230808,094800,112961600,41400,41400,41450,41400,30
|
|
20230808,094700,111718600,41350,41400,41400,41350,74
|
|
20230808,094600,108655750,41350,41350,41350,41350,11
|
|
20230808,094500,108200900,41400,41400,41400,41400,2
|
|
20230808,094400,108118100,41350,41350,41350,41350,7
|
|
20230808,094300,107828650,41450,41450,41450,41450,2
|
|
20230808,094200,107745750,41350,41400,41400,41350,45
|
|
20230808,094100,105884900,41450,41450,41450,41450,0
|
|
20230808,094000,105884900,41450,41500,41500,41450,68
|
|
20230808,093900,103063400,41500,41300,41500,41300,372
|
|
20230808,093800,87638300,41300,41350,41350,41300,216
|
|
20230808,093700,78717400,41350,41350,41350,41350,14
|
|
20230808,093600,78138500,41350,41350,41350,41350,0
|
|
20230808,093500,78138500,41350,41350,41350,41350,44
|
|
20230808,093400,76319100,41350,41350,41350,41350,19
|
|
20230808,093300,75533450,41300,41300,41400,41300,281
|
|
20230808,093200,63922100,41300,41300,41300,41300,0
|
|
20230808,093100,63922100,41300,41300,41300,41300,22
|
|
20230808,093000,63013500,41350,41350,41350,41350,14
|
|
20230808,092900,62434600,41350,41300,41350,41300,42
|
|
20230808,092800,60699300,41100,41300,41300,41000,372
|
|
20230808,092700,45401750,41300,41300,41300,41300,4
|
|
20230808,092600,45236550,41300,41300,41300,41300,86
|
|
20230808,092500,41684750,41350,41300,41350,41300,74
|
|
20230808,092400,38627000,41300,41300,41300,41300,13
|
|
20230808,092300,38090100,41300,41300,41300,41300,91
|
|
20230808,092200,34331800,41250,41250,41250,41250,6
|
|
20230808,092100,34084300,41250,41250,41250,41250,13
|
|
20230808,092000,33548050,41250,41250,41250,41250,0
|
|
20230808,091900,33548050,41250,41250,41250,41250,9
|
|
20230808,091800,33176800,41250,41250,41250,41250,4
|
|
20230808,091700,33011800,41250,41250,41250,41200,36
|
|
20230808,091600,31527700,41200,41200,41200,41200,9
|
|
20230808,091500,31156900,41200,41200,41200,41200,19
|
|
20230808,091400,30374100,41200,41150,41200,41150,19
|
|
20230808,091300,29591500,41150,41150,41150,41150,7
|
|
20230808,091200,29303450,41300,41200,41300,41200,43
|
|
20230808,091100,27530450,41150,41200,41200,41150,24
|
|
20230808,091000,26542150,41200,41200,41200,41200,12
|
|
20230808,090900,26047750,41450,41200,41450,41200,10
|
|
20230808,090800,25635500,41200,41250,41450,41150,104
|
|
20230808,090700,21351150,41400,41400,41450,41300,72
|
|
20230808,090600,18371650,41250,41250,41250,41150,149
|
|
20230808,090500,12230250,41200,41200,41200,41200,0
|
|
20230808,090400,12230250,41200,41200,41200,41200,0
|
|
20230808,090300,12230250,41200,41200,41200,41200,14
|
|
20230808,090200,11653450,41400,41400,41400,41400,42
|
|
20230808,090100,9914650,41400,41450,41450,41400,51
|
|
20230808,090000,7802000,41500,41500,41500,41500,188
|