668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200500,511248150,42450,42450,42450,42450,565
|
|
20230823,200400,511248150,42450,42450,42450,42450,0
|
|
20230823,200300,511248150,42450,42450,42450,42450,0
|
|
20230823,200200,511248150,42450,42450,42450,42450,0
|
|
20230823,200100,511248150,42450,42450,42450,42450,0
|
|
20230823,200000,511248150,42450,42450,42450,42450,0
|
|
20230823,195900,511248150,42450,42450,42450,42450,0
|
|
20230823,195800,511248150,42450,42450,42450,42450,0
|
|
20230823,195700,511248150,42450,42450,42450,42450,0
|
|
20230823,195600,511248150,42450,42450,42450,42450,0
|
|
20230823,195500,511248150,42450,42450,42450,42450,0
|
|
20230823,195400,511248150,42450,42450,42450,42450,0
|
|
20230823,195300,511248150,42450,42450,42450,42450,0
|
|
20230823,195200,511248150,42450,42450,42450,42450,0
|
|
20230823,195100,511248150,42450,42450,42450,42450,0
|
|
20230823,195000,511248150,42450,42450,42450,42450,0
|
|
20230823,194900,511248150,42450,42450,42450,42450,0
|
|
20230823,194800,511248150,42450,42450,42450,42450,0
|
|
20230823,194700,511248150,42450,42450,42450,42450,0
|
|
20230823,194600,511248150,42450,42450,42450,42450,0
|
|
20230823,194500,511248150,42450,42450,42450,42450,0
|
|
20230823,194400,511248150,42450,42450,42450,42450,0
|
|
20230823,194300,511248150,42450,42450,42450,42450,0
|
|
20230823,194200,511248150,42450,42450,42450,42450,0
|
|
20230823,194100,511248150,42450,42450,42450,42450,0
|
|
20230823,194000,511248150,42450,42450,42450,42450,0
|
|
20230823,193900,511248150,42450,42450,42450,42450,0
|
|
20230823,193800,511248150,42450,42450,42450,42450,0
|
|
20230823,193700,511248150,42450,42450,42450,42450,0
|
|
20230823,193600,511248150,42450,42450,42450,42450,0
|
|
20230823,193500,511248150,42450,42450,42450,42450,565
|
|
20230823,193400,511248150,42450,42450,42450,42450,0
|
|
20230823,193300,511248150,42450,42450,42450,42450,0
|
|
20230823,193200,511248150,42450,42450,42450,42450,0
|
|
20230823,193100,511248150,42450,42450,42450,42450,0
|
|
20230823,193000,511248150,42450,42450,42450,42450,0
|
|
20230823,192900,511248150,42450,42450,42450,42450,0
|
|
20230823,192800,511248150,42450,42450,42450,42450,0
|
|
20230823,192700,511248150,42450,42450,42450,42450,0
|
|
20230823,192600,511248150,42450,42450,42450,42450,0
|
|
20230823,192500,511248150,42450,42450,42450,42450,0
|
|
20230823,192400,511248150,42450,42450,42450,42450,0
|
|
20230823,192300,511248150,42450,42450,42450,42450,0
|
|
20230823,192200,511248150,42450,42450,42450,42450,0
|
|
20230823,192100,511248150,42450,42450,42450,42450,0
|
|
20230823,192000,511248150,42450,42450,42450,42450,0
|
|
20230823,191900,511248150,42450,42450,42450,42450,0
|
|
20230823,191800,511248150,42450,42450,42450,42450,0
|
|
20230823,191700,511248150,42450,42450,42450,42450,0
|
|
20230823,191600,511248150,42450,42450,42450,42450,0
|
|
20230823,191500,511248150,42450,42450,42450,42450,0
|
|
20230823,191400,511248150,42450,42450,42450,42450,0
|
|
20230823,191300,511248150,42450,42450,42450,42450,0
|
|
20230823,191200,511248150,42450,42450,42450,42450,0
|
|
20230823,191100,511248150,42450,42450,42450,42450,0
|
|
20230823,191000,511248150,42450,42450,42450,42450,0
|
|
20230823,190900,511248150,42450,42450,42450,42450,0
|
|
20230823,190800,511248150,42450,42450,42450,42450,0
|
|
20230823,190700,511248150,42450,42450,42450,42450,0
|
|
20230823,190600,511248150,42450,42450,42450,42450,0
|
|
20230823,190500,511248150,42450,42450,42450,42450,565
|
|
20230823,190400,511248150,42450,42450,42450,42450,0
|
|
20230823,190300,511248150,42450,42450,42450,42450,0
|
|
20230823,190200,511248150,42450,42450,42450,42450,0
|
|
20230823,190100,511248150,42450,42450,42450,42450,0
|
|
20230823,190000,511248150,42450,42450,42450,42450,0
|
|
20230823,185900,511248150,42450,42450,42450,42450,0
|
|
20230823,185800,511248150,42450,42450,42450,42450,0
|
|
20230823,185700,511248150,42450,42450,42450,42450,0
|
|
20230823,185600,511248150,42450,42450,42450,42450,0
|
|
20230823,185500,511248150,42450,42450,42450,42450,0
|
|
20230823,185400,511248150,42450,42450,42450,42450,0
|
|
20230823,185300,511248150,42450,42450,42450,42450,0
|
|
20230823,185200,511248150,42450,42450,42450,42450,0
|
|
20230823,185100,511248150,42450,42450,42450,42450,0
|
|
20230823,185000,511248150,42450,42450,42450,42450,0
|
|
20230823,184900,511248150,42450,42450,42450,42450,0
|
|
20230823,184800,511248150,42450,42450,42450,42450,0
|
|
20230823,184700,511248150,42450,42450,42450,42450,0
|
|
20230823,184600,511248150,42450,42450,42450,42450,0
|
|
20230823,184500,511248150,42450,42450,42450,42450,0
|
|
20230823,184400,511248150,42450,42450,42450,42450,0
|
|
20230823,184300,511248150,42450,42450,42450,42450,0
|
|
20230823,184200,511248150,42450,42450,42450,42450,0
|
|
20230823,184100,511248150,42450,42450,42450,42450,0
|
|
20230823,184000,511248150,42450,42450,42450,42450,0
|
|
20230823,183900,511248150,42450,42450,42450,42450,0
|
|
20230823,183800,511248150,42450,42450,42450,42450,0
|
|
20230823,183700,511248150,42450,42450,42450,42450,0
|
|
20230823,183600,511248150,42450,42450,42450,42450,0
|
|
20230823,183500,511248150,42450,42450,42450,42450,565
|
|
20230823,183400,511248150,42450,42450,42450,42450,0
|
|
20230823,183300,511248150,42450,42450,42450,42450,0
|
|
20230823,183200,511248150,42450,42450,42450,42450,0
|
|
20230823,183100,511248150,42450,42450,42450,42450,0
|
|
20230823,183000,511248150,42450,42450,42450,42450,0
|
|
20230823,182900,511248150,42450,42450,42450,42450,0
|
|
20230823,182800,511248150,42450,42450,42450,42450,0
|
|
20230823,182700,511248150,42450,42450,42450,42450,0
|
|
20230823,182600,511248150,42450,42450,42450,42450,0
|
|
20230823,182500,511248150,42450,42450,42450,42450,0
|
|
20230823,182400,511248150,42450,42450,42450,42450,0
|
|
20230823,182300,511248150,42450,42450,42450,42450,0
|
|
20230823,182200,511248150,42450,42450,42450,42450,0
|
|
20230823,182100,511248150,42450,42450,42450,42450,0
|
|
20230823,182000,511248150,42450,42450,42450,42450,0
|
|
20230823,181900,511248150,42450,42450,42450,42450,0
|
|
20230823,181800,511248150,42450,42450,42450,42450,0
|
|
20230823,181700,511248150,42450,42450,42450,42450,0
|
|
20230823,181600,511248150,42450,42450,42450,42450,0
|
|
20230823,181500,511248150,42450,42450,42450,42450,0
|
|
20230823,181400,511248150,42450,42450,42450,42450,0
|
|
20230823,181300,511248150,42450,42450,42450,42450,0
|
|
20230823,181200,511248150,42450,42450,42450,42450,0
|
|
20230823,181100,511248150,42450,42450,42450,42450,0
|
|
20230823,181000,511248150,42450,42450,42450,42450,0
|
|
20230823,180900,511248150,42450,42450,42450,42450,0
|
|
20230823,180800,511248150,42450,42450,42450,42450,0
|
|
20230823,180700,511248150,42450,42450,42450,42450,0
|
|
20230823,180600,511248150,42450,42450,42450,42450,0
|
|
20230823,180500,511248150,42450,42450,42450,42450,565
|
|
20230823,180400,511248150,42450,42450,42450,42450,0
|
|
20230823,180300,511248150,42450,42450,42450,42450,0
|
|
20230823,180200,511248150,42450,42450,42450,42450,0
|
|
20230823,180100,511248150,42450,42450,42450,42450,0
|
|
20230823,180000,511248150,42450,42450,42450,42450,0
|
|
20230823,175900,511248150,42450,42450,42450,42450,0
|
|
20230823,175800,511248150,42450,42450,42450,42450,0
|
|
20230823,175700,511248150,42450,42450,42450,42450,0
|
|
20230823,175600,511248150,42450,42450,42450,42450,0
|
|
20230823,175500,511248150,42450,42450,42450,42450,0
|
|
20230823,175400,511248150,42450,42450,42450,42450,0
|
|
20230823,175300,511248150,42450,42450,42450,42450,0
|
|
20230823,175200,511248150,42450,42450,42450,42450,0
|
|
20230823,175100,511248150,42450,42450,42450,42450,0
|
|
20230823,175000,511248150,42450,42450,42450,42450,0
|
|
20230823,174900,511248150,42450,42450,42450,42450,0
|
|
20230823,174800,511248150,42450,42450,42450,42450,0
|
|
20230823,174700,511248150,42450,42450,42450,42450,0
|
|
20230823,174600,511248150,42450,42450,42450,42450,0
|
|
20230823,174500,511248150,42450,42450,42450,42450,0
|
|
20230823,174400,511248150,42450,42450,42450,42450,0
|
|
20230823,174300,511248150,42450,42450,42450,42450,0
|
|
20230823,174200,511248150,42450,42450,42450,42450,0
|
|
20230823,174100,511248150,42450,42450,42450,42450,0
|
|
20230823,174000,511248150,42450,42450,42450,42450,0
|
|
20230823,173900,511248150,42450,42450,42450,42450,0
|
|
20230823,173800,511248150,42450,42450,42450,42450,0
|
|
20230823,173700,511248150,42450,42450,42450,42450,0
|
|
20230823,173600,511248150,42450,42450,42450,42450,0
|
|
20230823,173500,511248150,42450,42450,42450,42450,565
|
|
20230823,173400,511248150,42450,42450,42450,42450,0
|
|
20230823,173300,511248150,42450,42450,42450,42450,0
|
|
20230823,173200,511248150,42450,42450,42450,42450,0
|
|
20230823,173100,511248150,42450,42450,42450,42450,0
|
|
20230823,173000,511248150,42450,42450,42450,42450,0
|
|
20230823,172900,511248150,42450,42450,42450,42450,0
|
|
20230823,172800,511248150,42450,42450,42450,42450,0
|
|
20230823,172700,511248150,42450,42450,42450,42450,0
|
|
20230823,172600,511248150,42450,42450,42450,42450,0
|
|
20230823,172500,511248150,42450,42450,42450,42450,0
|
|
20230823,172400,511248150,42450,42450,42450,42450,0
|
|
20230823,172300,511248150,42450,42450,42450,42450,0
|
|
20230823,172200,511248150,42450,42450,42450,42450,0
|
|
20230823,172100,511248150,42450,42450,42450,42450,0
|
|
20230823,172000,511248150,42450,42450,42450,42450,0
|
|
20230823,171900,511248150,42450,42450,42450,42450,0
|
|
20230823,171800,511248150,42450,42450,42450,42450,0
|
|
20230823,171700,511248150,42450,42450,42450,42450,0
|
|
20230823,171600,511248150,42450,42450,42450,42450,0
|
|
20230823,171500,511248150,42450,42450,42450,42450,0
|
|
20230823,171400,511248150,42450,42450,42450,42450,0
|
|
20230823,171300,511248150,42450,42450,42450,42450,0
|
|
20230823,171200,511248150,42450,42450,42450,42450,0
|
|
20230823,171100,511248150,42450,42450,42450,42450,0
|
|
20230823,171000,511248150,42450,42450,42450,42450,0
|
|
20230823,170900,511248150,42450,42450,42450,42450,0
|
|
20230823,170800,511248150,42450,42450,42450,42450,0
|
|
20230823,170700,511248150,42450,42450,42450,42450,0
|
|
20230823,170600,511248150,42450,42450,42450,42450,0
|
|
20230823,170500,511248150,42450,42450,42450,42450,565
|
|
20230823,170400,511248150,42450,42450,42450,42450,0
|
|
20230823,170300,511248150,42450,42450,42450,42450,0
|
|
20230823,170200,511248150,42450,42450,42450,42450,0
|
|
20230823,170100,511248150,42450,42450,42450,42450,0
|
|
20230823,170000,511248150,42450,42450,42450,42450,0
|
|
20230823,165900,511248150,42450,42450,42450,42450,0
|
|
20230823,165800,511248150,42450,42450,42450,42450,0
|
|
20230823,165700,511248150,42450,42450,42450,42450,0
|
|
20230823,165600,511248150,42450,42450,42450,42450,0
|
|
20230823,165500,511248150,42450,42450,42450,42450,0
|
|
20230823,165400,511248150,42450,42450,42450,42450,0
|
|
20230823,165300,511248150,42450,42450,42450,42450,0
|
|
20230823,165200,511248150,42450,42450,42450,42450,0
|
|
20230823,165100,511248150,42450,42450,42450,42450,0
|
|
20230823,165000,511248150,42450,42450,42450,42450,0
|
|
20230823,164900,511248150,42450,42450,42450,42450,0
|
|
20230823,164800,511248150,42450,42450,42450,42450,0
|
|
20230823,164700,511248150,42450,42450,42450,42450,0
|
|
20230823,164600,511248150,42450,42450,42450,42450,0
|
|
20230823,164500,511248150,42450,42450,42450,42450,0
|
|
20230823,164400,511248150,42450,42450,42450,42450,0
|
|
20230823,164300,511248150,42450,42450,42450,42450,0
|
|
20230823,164200,511248150,42450,42450,42450,42450,0
|
|
20230823,164100,511248150,42450,42450,42450,42450,0
|
|
20230823,164000,511248150,42450,42450,42450,42450,0
|
|
20230823,163900,511248150,42450,42450,42450,42450,0
|
|
20230823,163800,511248150,42450,42450,42450,42450,0
|
|
20230823,163700,511248150,42450,42450,42450,42450,0
|
|
20230823,163600,511248150,42450,42450,42450,42450,0
|
|
20230823,163500,511248150,42450,42450,42450,42450,565
|
|
20230823,163400,511248150,42450,42450,42450,42450,0
|
|
20230823,163300,511248150,42450,42450,42450,42450,0
|
|
20230823,163200,511248150,42450,42450,42450,42450,0
|
|
20230823,163100,511248150,42450,42450,42450,42450,0
|
|
20230823,163000,511248150,42450,42450,42450,42450,0
|
|
20230823,162900,511248150,42450,42450,42450,42450,0
|
|
20230823,162800,511248150,42450,42450,42450,42450,0
|
|
20230823,162700,511248150,42450,42450,42450,42450,0
|
|
20230823,162600,511248150,42450,42450,42450,42450,0
|
|
20230823,162500,511248150,42450,42450,42450,42450,0
|
|
20230823,162400,511248150,42450,42450,42450,42450,0
|
|
20230823,162300,511248150,42450,42450,42450,42450,0
|
|
20230823,162200,511248150,42450,42450,42450,42450,0
|
|
20230823,162100,511248150,42450,42450,42450,42450,0
|
|
20230823,162000,511248150,42450,42450,42450,42450,0
|
|
20230823,161900,511248150,42450,42450,42450,42450,0
|
|
20230823,161800,511248150,42450,42450,42450,42450,0
|
|
20230823,161700,511248150,42450,42450,42450,42450,0
|
|
20230823,161600,511248150,42450,42450,42450,42450,0
|
|
20230823,161500,511248150,42450,42450,42450,42450,0
|
|
20230823,161400,511248150,42450,42450,42450,42450,0
|
|
20230823,161300,511248150,42450,42450,42450,42450,0
|
|
20230823,161200,511248150,42450,42450,42450,42450,0
|
|
20230823,161100,511248150,42450,42450,42450,42450,0
|
|
20230823,161000,511248150,42450,42450,42450,42450,0
|
|
20230823,160900,511248150,42450,42450,42450,42450,0
|
|
20230823,160800,511248150,42450,42450,42450,42450,0
|
|
20230823,160700,511248150,42450,42450,42450,42450,0
|
|
20230823,160600,511248150,42450,42450,42450,42450,0
|
|
20230823,160500,511248150,42450,42450,42450,42450,565
|
|
20230823,160400,511248150,42450,42450,42450,42450,0
|
|
20230823,160300,511248150,42450,42450,42450,42450,0
|
|
20230823,160200,511248150,42450,42450,42450,42450,0
|
|
20230823,160100,511248150,42450,42450,42450,42450,0
|
|
20230823,160000,511248150,42450,42450,42450,42450,0
|
|
20230823,155900,511248150,42450,42450,42450,42450,0
|
|
20230823,155800,511248150,42450,42450,42450,42450,0
|
|
20230823,155700,511248150,42450,42450,42450,42450,0
|
|
20230823,155600,511248150,42450,42450,42450,42450,0
|
|
20230823,155500,511248150,42450,42450,42450,42450,0
|
|
20230823,155400,511248150,42450,42450,42450,42450,0
|
|
20230823,155300,511248150,42450,42450,42450,42450,0
|
|
20230823,155200,511248150,42450,42450,42450,42450,0
|
|
20230823,155100,511248150,42450,42450,42450,42450,0
|
|
20230823,155000,511248150,42450,42450,42450,42450,0
|
|
20230823,154900,511248150,42450,42450,42450,42450,0
|
|
20230823,154800,511248150,42450,42450,42450,42450,0
|
|
20230823,154700,511248150,42450,42450,42450,42450,0
|
|
20230823,154600,511248150,42450,42450,42450,42450,0
|
|
20230823,154500,511248150,42450,42450,42450,42450,0
|
|
20230823,154400,511248150,42450,42450,42450,42450,0
|
|
20230823,154300,511248150,42450,42450,42450,42450,0
|
|
20230823,154200,511248150,42450,42450,42450,42450,0
|
|
20230823,154100,511248150,42450,42450,42450,42450,0
|
|
20230823,154000,511248150,42450,42450,42450,42450,0
|
|
20230823,153900,511248150,42450,42450,42450,42450,0
|
|
20230823,153800,511248150,42450,42450,42450,42450,0
|
|
20230823,153700,511248150,42450,42450,42450,42450,0
|
|
20230823,153600,511248150,42450,42450,42450,42450,0
|
|
20230823,153500,511248150,42450,42450,42450,42450,565
|
|
20230823,153400,511248150,42450,42450,42450,42450,0
|
|
20230823,153300,511248150,42450,42450,42450,42450,0
|
|
20230823,153200,511248150,42450,42450,42450,42450,0
|
|
20230823,153100,511248150,42450,42450,42450,42450,0
|
|
20230823,153000,511248150,42450,42450,42450,42450,565
|
|
20230823,152900,487263900,42400,42400,42400,42400,0
|
|
20230823,152800,487263900,42400,42400,42400,42400,0
|
|
20230823,152700,487263900,42400,42400,42400,42400,0
|
|
20230823,152600,487263900,42400,42400,42400,42400,0
|
|
20230823,152500,487263900,42400,42400,42400,42400,0
|
|
20230823,152400,487263900,42400,42400,42400,42400,0
|
|
20230823,152300,487263900,42400,42400,42400,42400,0
|
|
20230823,152200,487263900,42400,42400,42400,42400,0
|
|
20230823,152100,487263900,42400,42400,42400,42400,0
|
|
20230823,152000,487263900,42400,42400,42400,42400,0
|
|
20230823,151900,487263900,42400,42400,42400,42400,20
|
|
20230823,151800,486415900,42400,42350,42400,42300,99
|
|
20230823,151700,482222450,42300,42300,42350,42300,35
|
|
20230823,151600,480740450,42300,42350,42350,42300,29
|
|
20230823,151500,479513450,42350,42350,42350,42300,22
|
|
20230823,151400,478581850,42350,42400,42400,42350,28
|
|
20230823,151300,477394750,42350,42350,42400,42350,57
|
|
20230823,151200,474980450,42350,42400,42400,42350,100
|
|
20230823,151100,470744450,42350,42400,42400,42350,33
|
|
20230823,151000,469345900,42350,42350,42400,42350,9
|
|
20230823,150900,468964500,42350,42300,42400,42300,32
|
|
20230823,150800,467608650,42350,42350,42350,42300,178
|
|
20230823,150700,460070500,42300,42250,42300,42200,51
|
|
20230823,150600,457915050,42200,42300,42300,42200,12
|
|
20230823,150500,457407950,42350,42300,42400,42300,37
|
|
20230823,150400,455840800,42350,42300,42350,42300,39
|
|
20230823,150300,454189300,42350,42300,42350,42300,26
|
|
20230823,150200,453088300,42350,42300,42350,42300,18
|
|
20230823,150100,452326150,42400,42400,42400,42350,116
|
|
20230823,150000,447411400,42400,42400,42450,42400,8
|
|
20230823,145900,447071950,42450,42450,42450,42400,61
|
|
20230823,145800,444482600,42450,42350,42450,42350,40
|
|
20230823,145700,442785750,42350,42400,42400,42350,21
|
|
20230823,145600,441895400,42400,42400,42400,42350,87
|
|
20230823,145500,438208300,42350,42300,42350,42300,39
|
|
20230823,145400,436558500,42350,42250,42350,42250,15
|
|
20230823,145300,435923550,42250,42250,42250,42250,5
|
|
20230823,145200,435712300,42200,42300,42300,42150,487
|
|
20230823,145100,415149350,42350,42300,42350,42300,21
|
|
20230823,145000,414260200,42350,42350,42350,42300,21
|
|
20230823,144900,413370900,42300,42300,42300,42300,4
|
|
20230823,144800,413201700,42350,42350,42350,42300,46
|
|
20230823,144700,411253950,42300,42300,42350,42300,18
|
|
20230823,144600,410491850,42300,42300,42300,42300,2
|
|
20230823,144500,410407250,42300,42400,42400,42300,53
|
|
20230823,144400,408162250,42350,42350,42400,42350,15
|
|
20230823,144300,407526500,42400,42350,42450,42350,24
|
|
20230823,144200,406508200,42400,42350,42400,42350,6
|
|
20230823,144100,406253850,42300,42350,42350,42300,12
|
|
20230823,144000,405745800,42250,42300,42300,42250,18
|
|
20230823,143900,404984500,42250,42300,42300,42250,110
|
|
20230823,143800,400331550,42350,42300,42350,42300,42
|
|
20230823,143700,398552950,42300,42300,42300,42300,104
|
|
20230823,143600,394153750,42400,42300,42400,42300,11
|
|
20230823,143500,393687550,42300,42300,42450,42300,9
|
|
20230823,143400,393306100,42300,42400,42400,42300,39
|
|
20230823,143300,391654250,42350,42450,42450,42350,11
|
|
20230823,143200,391187500,42350,42450,42450,42350,12
|
|
20230823,143100,390678300,42350,42350,42350,42350,3
|
|
20230823,143000,390551250,42350,42350,42350,42350,1
|
|
20230823,142900,390508900,42550,42550,42550,42550,9
|
|
20230823,142800,390125950,42600,42550,42600,42550,45
|
|
20230823,142700,388209500,42600,42600,42600,42600,0
|
|
20230823,142600,388209500,42600,42600,42600,42600,0
|
|
20230823,142500,388209500,42600,42400,42600,42400,27
|
|
20230823,142400,387060950,42350,42350,42350,42350,0
|
|
20230823,142300,387060950,42350,42350,42350,42350,0
|
|
20230823,142200,387060950,42350,42350,42350,42350,39
|
|
20230823,142100,385409300,42350,42350,42350,42350,12
|
|
20230823,142000,384901100,42550,42450,42550,42450,75
|
|
20230823,141900,381712550,42600,42550,42600,42550,2
|
|
20230823,141800,381627400,42600,42550,42600,42550,13
|
|
20230823,141700,381073800,42600,42600,42600,42600,0
|
|
20230823,141600,381073800,42600,42600,42600,42600,43
|
|
20230823,141500,379242000,42600,42450,42600,42450,34
|
|
20230823,141400,377798550,42450,42450,42450,42450,45
|
|
20230823,141300,375888300,42450,42400,42450,42400,25
|
|
20230823,141200,374827750,42400,42400,42400,42400,0
|
|
20230823,141100,374827750,42400,42400,42400,42400,9
|
|
20230823,141000,374446150,42400,42400,42400,42400,2
|
|
20230823,140900,374361350,42350,42350,42350,42350,0
|
|
20230823,140800,374361350,42350,42350,42350,42350,11
|
|
20230823,140700,373895500,42350,42450,42450,42350,35
|
|
20230823,140600,372413050,42400,42400,42400,42400,0
|
|
20230823,140500,372413050,42400,42400,42400,42400,42
|
|
20230823,140400,370632250,42600,42600,42600,42600,25
|
|
20230823,140300,369567250,42600,42600,42600,42600,0
|
|
20230823,140200,369567250,42600,42600,42600,42600,0
|
|
20230823,140100,369567250,42600,42600,42600,42600,47
|
|
20230823,140000,367565050,42600,42600,42600,42600,0
|
|
20230823,135900,367565050,42600,42600,42600,42600,0
|
|
20230823,135800,367565050,42600,42600,42600,42600,0
|
|
20230823,135700,367565050,42600,42500,42600,42500,57
|
|
20230823,135600,365141100,42450,42550,42550,42450,220
|
|
20230823,135500,355800700,42450,42450,42450,42450,0
|
|
20230823,135400,355800700,42450,42450,42600,42450,80
|
|
20230823,135300,352401250,42600,42600,42600,42600,9
|
|
20230823,135200,352017850,42400,42400,42400,42400,0
|
|
20230823,135100,352017850,42400,42400,42400,42400,0
|
|
20230823,135000,352017850,42400,42400,42400,42400,9
|
|
20230823,134900,351636250,42350,42350,42350,42350,0
|
|
20230823,134800,351636250,42350,42350,42350,42350,79
|
|
20230823,134700,348290600,42350,42350,42350,42350,0
|
|
20230823,134600,348290600,42350,42350,42350,42350,9
|
|
20230823,134500,347909450,42350,42350,42350,42350,0
|
|
20230823,134400,347909450,42350,42350,42350,42350,0
|
|
20230823,134300,347909450,42350,42350,42350,42350,9
|
|
20230823,134200,347528300,42350,42350,42350,42350,0
|
|
20230823,134100,347528300,42350,42350,42350,42350,0
|
|
20230823,134000,347528300,42350,42350,42350,42350,0
|
|
20230823,133900,347528300,42350,42300,42350,42300,10
|
|
20230823,133800,347104850,42300,42450,42450,42300,96
|
|
20230823,133700,343035900,42450,42450,42450,42450,0
|
|
20230823,133600,343035900,42450,42450,42450,42450,12
|
|
20230823,133500,342526500,42450,42450,42450,42450,0
|
|
20230823,133400,342526500,42450,42450,42450,42450,13
|
|
20230823,133300,341974650,42350,42350,42350,42350,4
|
|
20230823,133200,341805250,42450,42450,42450,42450,9
|
|
20230823,133100,341423200,42450,42450,42450,42450,15
|
|
20230823,133000,340786450,42350,42350,42350,42350,8
|
|
20230823,132900,340447650,42350,42350,42350,42350,0
|
|
20230823,132800,340447650,42350,42350,42350,42350,1
|
|
20230823,132700,340405300,42350,42350,42350,42350,8
|
|
20230823,132600,340066500,42350,42350,42350,42350,5
|
|
20230823,132500,339854750,42500,42450,42500,42300,69
|
|
20230823,132400,336931850,42450,42450,42450,42450,0
|
|
20230823,132300,336931850,42450,42450,42450,42450,0
|
|
20230823,132200,336931850,42450,42450,42450,42450,20
|
|
20230823,132100,336082850,42500,42450,42500,42450,69
|
|
20230823,132000,333153350,42500,42500,42500,42500,0
|
|
20230823,131900,333153350,42500,42500,42500,42500,1
|
|
20230823,131800,333110850,42500,42500,42500,42450,51
|
|
20230823,131700,330943400,42450,42450,42450,42450,10
|
|
20230823,131600,330518900,42500,42500,42500,42500,0
|
|
20230823,131500,330518900,42500,42500,42500,42500,8
|
|
20230823,131400,330178900,42500,42500,42500,42500,9
|
|
20230823,131300,329796400,42250,42250,42250,42250,0
|
|
20230823,131200,329796400,42250,42250,42250,42250,10
|
|
20230823,131100,329373900,42500,42500,42500,42500,9
|
|
20230823,131000,328991400,42400,42400,42400,42400,0
|
|
20230823,130900,328991400,42400,42450,42450,42400,11
|
|
20230823,130800,328524650,42500,42500,42500,42500,0
|
|
20230823,130700,328524650,42500,42500,42500,42500,43
|
|
20230823,130600,326697150,42500,42500,42500,42500,0
|
|
20230823,130500,326697150,42500,42500,42500,42500,0
|
|
20230823,130400,326697150,42500,42500,42500,42500,0
|
|
20230823,130300,326697150,42500,42500,42500,42500,14
|
|
20230823,130200,326102150,42450,42450,42450,42450,13
|
|
20230823,130100,325550300,42350,42350,42350,42350,4
|
|
20230823,130000,325380900,42350,42500,42500,42300,62
|
|
20230823,125900,322756150,42250,42500,42500,42250,67
|
|
20230823,125800,319918650,42400,42400,42400,42300,46
|
|
20230823,125700,317968550,42450,42450,42450,42450,0
|
|
20230823,125600,317968550,42450,42550,42550,42450,74
|
|
20230823,125500,314821650,42600,42600,42600,42600,0
|
|
20230823,125400,314821650,42600,42600,42600,42600,0
|
|
20230823,125300,314821650,42600,42600,42600,42600,9
|
|
20230823,125200,314438250,42600,42550,42600,42550,20
|
|
20230823,125100,313586950,42600,42450,42600,42450,44
|
|
20230823,125000,311714650,42650,42650,42650,42650,0
|
|
20230823,124900,311714650,42650,42650,42650,42650,38
|
|
20230823,124800,310093950,42650,42650,42650,42650,0
|
|
20230823,124700,310093950,42650,42650,42650,42650,0
|
|
20230823,124600,310093950,42650,42650,42650,42650,9
|
|
20230823,124500,309710100,42650,42650,42650,42650,0
|
|
20230823,124400,309710100,42650,42650,42650,42650,0
|
|
20230823,124300,309710100,42650,42650,42650,42650,0
|
|
20230823,124200,309710100,42650,42650,42650,42450,46
|
|
20230823,124100,307751000,42650,42650,42650,42650,0
|
|
20230823,124000,307751000,42650,42650,42650,42650,5
|
|
20230823,123900,307537750,42400,42450,42450,42400,118
|
|
20230823,123800,302531100,42650,42450,42650,42450,12
|
|
20230823,123700,302019900,42400,42400,42400,42400,0
|
|
20230823,123600,302019900,42400,42700,42700,42400,61
|
|
20230823,123500,299428300,42700,42700,42700,42700,9
|
|
20230823,123400,299044000,42700,42700,42700,42700,0
|
|
20230823,123300,299044000,42700,42700,42700,42700,0
|
|
20230823,123200,299044000,42700,42650,42700,42650,100
|
|
20230823,123100,294778850,42650,42600,42650,42600,24
|
|
20230823,123000,293755500,42650,42650,42650,42650,0
|
|
20230823,122900,293755500,42650,42650,42650,42650,0
|
|
20230823,122800,293755500,42650,42650,42650,42650,21
|
|
20230823,122700,292859850,42600,42600,42600,42600,0
|
|
20230823,122600,292859850,42600,42600,42600,42600,137
|
|
20230823,122500,287023650,42650,42650,42650,42650,5
|
|
20230823,122400,286810400,42650,42650,42650,42650,9
|
|
20230823,122300,286426550,42650,42650,42650,42650,0
|
|
20230823,122200,286426550,42650,42650,42650,42650,0
|
|
20230823,122100,286426550,42650,42650,42650,42650,10
|
|
20230823,122000,286000050,42650,42650,42650,42650,0
|
|
20230823,121900,286000050,42650,42650,42650,42650,0
|
|
20230823,121800,286000050,42650,42650,42650,42650,8
|
|
20230823,121700,285658850,42650,42650,42650,42650,11
|
|
20230823,121600,285189700,42550,42550,42550,42550,31
|
|
20230823,121500,283870650,42650,42650,42650,42650,12
|
|
20230823,121400,283358850,42650,42650,42650,42650,0
|
|
20230823,121300,283358850,42650,42650,42650,42650,9
|
|
20230823,121200,282975000,42650,42650,42650,42650,1
|
|
20230823,121100,282932350,42500,42500,42500,42500,0
|
|
20230823,121000,282932350,42500,42700,42700,42500,22
|
|
20230823,120900,281995550,42700,42700,42700,42700,8
|
|
20230823,120800,281653950,42700,42700,42700,42700,0
|
|
20230823,120700,281653950,42700,42700,42700,42700,1
|
|
20230823,120600,281611250,42700,42700,42700,42700,15
|
|
20230823,120500,280970750,42700,42700,42700,42700,0
|
|
20230823,120400,280970750,42700,42700,42700,42700,0
|
|
20230823,120300,280970750,42700,42650,42700,42550,38
|
|
20230823,120200,279351200,42600,42600,42600,42600,5
|
|
20230823,120100,279138200,42600,42600,42600,42600,25
|
|
20230823,120000,278073200,42700,42700,42700,42700,0
|
|
20230823,115900,278073200,42700,42700,42700,42700,16
|
|
20230823,115800,277390000,42700,42700,42700,42700,0
|
|
20230823,115700,277390000,42700,42700,42700,42700,0
|
|
20230823,115600,277390000,42700,42700,42700,42700,9
|
|
20230823,115500,277005700,42600,42600,42600,42600,98
|
|
20230823,115400,272830900,42550,42550,42550,42550,13
|
|
20230823,115300,272277750,42550,42550,42550,42550,35
|
|
20230823,115200,270788500,42600,42600,42600,42600,9
|
|
20230823,115100,270405100,42550,42550,42550,42550,0
|
|
20230823,115000,270405100,42550,42550,42550,42550,0
|
|
20230823,114900,270405100,42550,42550,42550,42550,9
|
|
20230823,114800,270022150,42550,42550,42550,42550,14
|
|
20230823,114700,269426450,42550,42550,42550,42550,28
|
|
20230823,114600,268235050,42550,42550,42550,42550,1
|
|
20230823,114500,268192500,42700,42700,42700,42700,9
|
|
20230823,114400,267808200,42700,42650,42700,42650,11
|
|
20230823,114300,267338550,42650,42650,42650,42650,0
|
|
20230823,114200,267338550,42650,42650,42650,42650,3
|
|
20230823,114100,267210600,42650,42650,42650,42650,18
|
|
20230823,114000,266442900,42700,42700,42700,42700,0
|
|
20230823,113900,266442900,42700,42550,42700,42550,17
|
|
20230823,113800,265719100,42700,42700,42700,42700,9
|
|
20230823,113700,265334800,42750,42650,42750,42550,63
|
|
20230823,113600,262649050,42800,42800,42800,42800,0
|
|
20230823,113500,262649050,42800,42800,42800,42800,0
|
|
20230823,113400,262649050,42800,42750,42800,42750,78
|
|
20230823,113300,259313800,42750,42750,42750,42750,0
|
|
20230823,113200,259313800,42750,42750,42750,42750,0
|
|
20230823,113100,259313800,42750,42750,42750,42750,96
|
|
20230823,113000,255209800,42750,42750,42750,42750,0
|
|
20230823,112900,255209800,42750,42750,42750,42750,100
|
|
20230823,112800,250934800,42750,42750,42750,42750,10
|
|
20230823,112700,250507300,42650,42650,42650,42650,9
|
|
20230823,112600,250123450,42650,42650,42650,42650,49
|
|
20230823,112500,248033600,42750,42750,42750,42750,11
|
|
20230823,112400,247563350,42750,42750,42750,42750,0
|
|
20230823,112300,247563350,42750,42750,42750,42750,9
|
|
20230823,112200,247178600,42750,42750,42750,42750,0
|
|
20230823,112100,247178600,42750,42750,42750,42750,5
|
|
20230823,112000,246964850,42750,42750,42750,42750,7
|
|
20230823,111900,246665600,42750,42750,42750,42700,225
|
|
20230823,111800,237047100,42750,42700,42750,42700,21
|
|
20230823,111700,236149850,42750,42650,42750,42650,319
|
|
20230823,111600,222514500,42650,42700,42700,42650,10
|
|
20230823,111500,222087950,42500,42550,42750,42500,711
|
|
20230823,111400,191753150,42550,42550,42550,42550,2
|
|
20230823,111300,191668050,42550,42500,42550,42500,49
|
|
20230823,111200,189585100,42500,42500,42500,42500,43
|
|
20230823,111100,187757600,42450,42450,42450,42450,0
|
|
20230823,111000,187757600,42450,42450,42450,42450,2
|
|
20230823,110900,187672700,42500,42450,42500,42450,60
|
|
20230823,110800,185122950,42450,42450,42450,42450,0
|
|
20230823,110700,185122950,42450,42450,42450,42450,0
|
|
20230823,110600,185122950,42450,42500,42500,42400,27
|
|
20230823,110500,183976500,42500,42450,42500,42450,92
|
|
20230823,110400,180071050,42450,42450,42450,42450,21
|
|
20230823,110300,179179600,42450,42450,42450,42450,5
|
|
20230823,110200,178967350,42450,42450,42450,42450,22
|
|
20230823,110100,178033450,42450,42450,42450,42450,30
|
|
20230823,110000,176759950,42450,42450,42450,42450,183
|
|
20230823,105900,168991600,42400,42400,42400,42400,0
|
|
20230823,105800,168991600,42400,42400,42400,42400,29
|
|
20230823,105700,167762000,42400,42300,42400,42300,245
|
|
20230823,105600,157382500,42300,42300,42300,42300,11
|
|
20230823,105500,156917200,42300,42300,42300,42300,9
|
|
20230823,105400,156536500,42300,42300,42300,42300,0
|
|
20230823,105300,156536500,42300,42300,42300,42300,1
|
|
20230823,105200,156494200,42300,42300,42300,42300,0
|
|
20230823,105100,156494200,42300,42300,42300,42300,9
|
|
20230823,105000,156113500,42250,42250,42250,42250,0
|
|
20230823,104900,156113500,42250,42250,42250,42250,14
|
|
20230823,104800,155522000,42400,42300,42400,42300,79
|
|
20230823,104700,152179400,42300,42400,42400,42300,104
|
|
20230823,104600,147776850,42400,42400,42400,42400,0
|
|
20230823,104500,147776850,42400,42350,42400,42350,5
|
|
20230823,104400,147564900,42400,42400,42400,42400,9
|
|
20230823,104300,147183300,42400,42400,42400,42400,0
|
|
20230823,104200,147183300,42400,42350,42400,42350,60
|
|
20230823,104100,144641200,42350,42350,42350,42350,9
|
|
20230823,104000,144260050,42300,42300,42300,42300,0
|
|
20230823,103900,144260050,42300,42300,42300,42300,0
|
|
20230823,103800,144260050,42300,42300,42300,42300,14
|
|
20230823,103700,143667850,42350,42300,42350,42250,45
|
|
20230823,103600,141764100,42350,42350,42350,42350,5
|
|
20230823,103500,141552350,42300,42300,42300,42300,0
|
|
20230823,103400,141552350,42300,42300,42300,42300,15
|
|
20230823,103300,140917850,42350,42350,42350,42350,16
|
|
20230823,103200,140240250,42350,42350,42350,42350,0
|
|
20230823,103100,140240250,42350,42350,42350,42350,0
|
|
20230823,103000,140240250,42350,42350,42350,42350,40
|
|
20230823,102900,138546250,42350,42350,42350,42350,0
|
|
20230823,102800,138546250,42350,42350,42350,42350,0
|
|
20230823,102700,138546250,42350,42350,42350,42350,17
|
|
20230823,102600,137826300,42350,42350,42350,42350,0
|
|
20230823,102500,137826300,42350,42350,42350,42350,0
|
|
20230823,102400,137826300,42350,42350,42350,42350,1
|
|
20230823,102300,137783950,42300,42300,42300,42300,0
|
|
20230823,102200,137783950,42300,42300,42300,42300,0
|
|
20230823,102100,137783950,42300,42300,42300,42300,25
|
|
20230823,102000,136726450,42300,42300,42300,42300,94
|
|
20230823,101900,132750250,42350,42350,42350,42350,49
|
|
20230823,101800,130675100,42250,42250,42250,42250,0
|
|
20230823,101700,130675100,42250,42250,42250,42250,1
|
|
20230823,101600,130632850,42350,42350,42350,42350,1
|
|
20230823,101500,130590500,42350,42350,42350,42350,0
|
|
20230823,101400,130590500,42350,42350,42350,42350,0
|
|
20230823,101300,130590500,42350,42350,42350,42350,0
|
|
20230823,101200,130590500,42350,42350,42350,42350,0
|
|
20230823,101100,130590500,42350,42350,42350,42350,0
|
|
20230823,101000,130590500,42350,42300,42350,42300,281
|
|
20230823,100900,118700650,42250,42300,42300,42250,43
|
|
20230823,100800,116882000,42300,42300,42300,42300,46
|
|
20230823,100700,114936200,42300,42350,42350,42300,7
|
|
20230823,100600,114639800,42350,42350,42350,42350,14
|
|
20230823,100500,114046900,42350,42350,42350,42350,0
|
|
20230823,100400,114046900,42350,42350,42350,42350,16
|
|
20230823,100300,113369300,42350,42350,42350,42350,0
|
|
20230823,100200,113369300,42350,42350,42350,42350,0
|
|
20230823,100100,113369300,42350,42350,42350,42350,47
|
|
20230823,100000,111378850,42350,42350,42350,42350,0
|
|
20230823,095900,111378850,42350,42350,42350,42350,0
|
|
20230823,095800,111378850,42350,42350,42350,42350,4
|
|
20230823,095700,111209450,42400,42400,42400,42400,0
|
|
20230823,095600,111209450,42400,42400,42400,42400,16
|
|
20230823,095500,110531050,42400,42400,42400,42400,0
|
|
20230823,095400,110531050,42400,42400,42400,42400,0
|
|
20230823,095300,110531050,42400,42400,42400,42400,48
|
|
20230823,095200,108495850,42350,42350,42350,42350,0
|
|
20230823,095100,108495850,42350,42350,42350,42350,14
|
|
20230823,095000,107902950,42350,42350,42350,42350,5
|
|
20230823,094900,107691200,42400,42400,42400,42400,0
|
|
20230823,094800,107691200,42400,42400,42400,42400,0
|
|
20230823,094700,107691200,42400,42400,42400,42400,8
|
|
20230823,094600,107352000,42350,42350,42350,42350,14
|
|
20230823,094500,106759100,42350,42350,42350,42350,0
|
|
20230823,094400,106759100,42350,42350,42400,42350,79
|
|
20230823,094300,103413400,42350,42350,42350,42350,0
|
|
20230823,094200,103413400,42350,42350,42350,42350,0
|
|
20230823,094100,103413400,42350,42350,42350,42350,4
|
|
20230823,094000,103244000,42300,42300,42300,42300,0
|
|
20230823,093900,103244000,42300,42300,42300,42300,0
|
|
20230823,093800,103244000,42300,42300,42300,42300,27
|
|
20230823,093700,102101900,42350,42350,42350,42350,0
|
|
20230823,093600,102101900,42350,42350,42350,42350,0
|
|
20230823,093500,102101900,42350,42350,42350,42350,0
|
|
20230823,093400,102101900,42350,42050,42350,42050,575
|
|
20230823,093300,77783750,42200,42200,42200,42200,0
|
|
20230823,093200,77783750,42200,42000,42250,42000,81
|
|
20230823,093100,74372900,42200,42000,42200,41950,121
|
|
20230823,093000,69289300,42250,42250,42250,42250,0
|
|
20230823,092900,69289300,42250,42250,42250,42250,0
|
|
20230823,092800,69289300,42250,42100,42250,42050,105
|
|
20230823,092700,64864650,42150,42150,42150,42150,26
|
|
20230823,092600,63768750,42200,42200,42200,42200,0
|
|
20230823,092500,63768750,42200,42200,42200,42200,0
|
|
20230823,092400,63768750,42200,42200,42200,42200,19
|
|
20230823,092300,62966950,42150,42150,42150,42150,62
|
|
20230823,092200,60353650,42150,42150,42150,42150,3
|
|
20230823,092100,60227200,42100,42100,42100,42100,24
|
|
20230823,092000,59216800,42100,42100,42100,42100,0
|
|
20230823,091900,59216800,42100,42050,42100,42050,50
|
|
20230823,091800,57112950,42000,42000,42000,42000,0
|
|
20230823,091700,57112950,42000,42000,42000,42000,0
|
|
20230823,091600,57112950,42000,42050,42050,42000,64
|
|
20230823,091500,54422900,42050,42050,42050,42050,0
|
|
20230823,091400,54422900,42050,42050,42050,42050,0
|
|
20230823,091300,54422900,42050,42050,42050,42050,18
|
|
20230823,091200,53666000,42050,42050,42050,42050,1
|
|
20230823,091100,53623950,41900,41900,41900,41900,14
|
|
20230823,091000,53037350,42000,42000,42000,42000,53
|
|
20230823,090900,50811350,42000,42000,42000,42000,0
|
|
20230823,090800,50811350,42000,41900,42000,41900,29
|
|
20230823,090700,49594850,41850,41850,41850,41750,121
|
|
20230823,090600,44539900,41750,41800,41800,41750,82
|
|
20230823,090500,41115700,41850,41800,41850,41800,14
|
|
20230823,090400,40530150,41700,41850,41850,41650,151
|
|
20230823,090300,34229800,41850,41850,41850,41800,63
|
|
20230823,090200,31593650,41700,41800,42100,41700,166
|
|
20230823,090100,24664350,41800,41750,41800,41750,88
|
|
20230823,090000,20987350,41800,42000,42000,41700,501
|