671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,200700,1032575950,41250,41250,41250,41250,0
|
|
20230828,200600,1032575950,41250,41250,41250,41250,0
|
|
20230828,200500,1032575950,41250,41250,41250,41250,0
|
|
20230828,200400,1032575950,41250,41250,41250,41250,0
|
|
20230828,200300,1032575950,41250,41250,41250,41250,0
|
|
20230828,200200,1032575950,41250,41250,41250,41250,0
|
|
20230828,200100,1032575950,41250,41250,41250,41250,0
|
|
20230828,200000,1032575950,41250,41250,41250,41250,0
|
|
20230828,195900,1032575950,41250,41250,41250,41250,0
|
|
20230828,195800,1032575950,41250,41250,41250,41250,0
|
|
20230828,195700,1032575950,41250,41250,41250,41250,0
|
|
20230828,195600,1032575950,41250,41250,41250,41250,0
|
|
20230828,195500,1032575950,41250,41250,41250,41250,0
|
|
20230828,195400,1032575950,41250,41250,41250,41250,0
|
|
20230828,195300,1032575950,41250,41250,41250,41250,0
|
|
20230828,195200,1032575950,41250,41250,41250,41250,0
|
|
20230828,195100,1032575950,41250,41250,41250,41250,0
|
|
20230828,195000,1032575950,41250,41250,41250,41250,0
|
|
20230828,194900,1032575950,41250,41250,41250,41250,0
|
|
20230828,194800,1032575950,41250,41250,41250,41250,0
|
|
20230828,194700,1032575950,41250,41250,41250,41250,0
|
|
20230828,194600,1032575950,41250,41250,41250,41250,0
|
|
20230828,194500,1032575950,41250,41250,41250,41250,0
|
|
20230828,194400,1032575950,41250,41250,41250,41250,0
|
|
20230828,194300,1032575950,41250,41250,41250,41250,0
|
|
20230828,194200,1032575950,41250,41250,41250,41250,0
|
|
20230828,194100,1032575950,41250,41250,41250,41250,0
|
|
20230828,194000,1032575950,41250,41250,41250,41250,0
|
|
20230828,193900,1032575950,41250,41250,41250,41250,0
|
|
20230828,193800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,193700,1032575950,41250,41250,41250,41250,0
|
|
20230828,193600,1032575950,41250,41250,41250,41250,0
|
|
20230828,193500,1032575950,41250,41250,41250,41250,0
|
|
20230828,193400,1032575950,41250,41250,41250,41250,0
|
|
20230828,193300,1032575950,41250,41250,41250,41250,0
|
|
20230828,193200,1032575950,41250,41250,41250,41250,0
|
|
20230828,193100,1032575950,41250,41250,41250,41250,0
|
|
20230828,193000,1032575950,41250,41250,41250,41250,0
|
|
20230828,192900,1032575950,41250,41250,41250,41250,0
|
|
20230828,192800,1032575950,41250,41250,41250,41250,0
|
|
20230828,192700,1032575950,41250,41250,41250,41250,0
|
|
20230828,192600,1032575950,41250,41250,41250,41250,0
|
|
20230828,192500,1032575950,41250,41250,41250,41250,0
|
|
20230828,192400,1032575950,41250,41250,41250,41250,0
|
|
20230828,192300,1032575950,41250,41250,41250,41250,0
|
|
20230828,192200,1032575950,41250,41250,41250,41250,0
|
|
20230828,192100,1032575950,41250,41250,41250,41250,0
|
|
20230828,192000,1032575950,41250,41250,41250,41250,0
|
|
20230828,191900,1032575950,41250,41250,41250,41250,0
|
|
20230828,191800,1032575950,41250,41250,41250,41250,0
|
|
20230828,191700,1032575950,41250,41250,41250,41250,0
|
|
20230828,191600,1032575950,41250,41250,41250,41250,0
|
|
20230828,191500,1032575950,41250,41250,41250,41250,0
|
|
20230828,191400,1032575950,41250,41250,41250,41250,0
|
|
20230828,191300,1032575950,41250,41250,41250,41250,0
|
|
20230828,191200,1032575950,41250,41250,41250,41250,0
|
|
20230828,191100,1032575950,41250,41250,41250,41250,0
|
|
20230828,191000,1032575950,41250,41250,41250,41250,0
|
|
20230828,190900,1032575950,41250,41250,41250,41250,0
|
|
20230828,190800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,190700,1032575950,41250,41250,41250,41250,0
|
|
20230828,190600,1032575950,41250,41250,41250,41250,0
|
|
20230828,190500,1032575950,41250,41250,41250,41250,0
|
|
20230828,190400,1032575950,41250,41250,41250,41250,0
|
|
20230828,190300,1032575950,41250,41250,41250,41250,0
|
|
20230828,190200,1032575950,41250,41250,41250,41250,0
|
|
20230828,190100,1032575950,41250,41250,41250,41250,0
|
|
20230828,190000,1032575950,41250,41250,41250,41250,0
|
|
20230828,185900,1032575950,41250,41250,41250,41250,0
|
|
20230828,185800,1032575950,41250,41250,41250,41250,0
|
|
20230828,185700,1032575950,41250,41250,41250,41250,0
|
|
20230828,185600,1032575950,41250,41250,41250,41250,0
|
|
20230828,185500,1032575950,41250,41250,41250,41250,0
|
|
20230828,185400,1032575950,41250,41250,41250,41250,0
|
|
20230828,185300,1032575950,41250,41250,41250,41250,0
|
|
20230828,185200,1032575950,41250,41250,41250,41250,0
|
|
20230828,185100,1032575950,41250,41250,41250,41250,0
|
|
20230828,185000,1032575950,41250,41250,41250,41250,0
|
|
20230828,184900,1032575950,41250,41250,41250,41250,0
|
|
20230828,184800,1032575950,41250,41250,41250,41250,0
|
|
20230828,184700,1032575950,41250,41250,41250,41250,0
|
|
20230828,184600,1032575950,41250,41250,41250,41250,0
|
|
20230828,184500,1032575950,41250,41250,41250,41250,0
|
|
20230828,184400,1032575950,41250,41250,41250,41250,0
|
|
20230828,184300,1032575950,41250,41250,41250,41250,0
|
|
20230828,184200,1032575950,41250,41250,41250,41250,0
|
|
20230828,184100,1032575950,41250,41250,41250,41250,0
|
|
20230828,184000,1032575950,41250,41250,41250,41250,0
|
|
20230828,183900,1032575950,41250,41250,41250,41250,0
|
|
20230828,183800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,183700,1032575950,41250,41250,41250,41250,0
|
|
20230828,183600,1032575950,41250,41250,41250,41250,0
|
|
20230828,183500,1032575950,41250,41250,41250,41250,0
|
|
20230828,183400,1032575950,41250,41250,41250,41250,0
|
|
20230828,183300,1032575950,41250,41250,41250,41250,0
|
|
20230828,183200,1032575950,41250,41250,41250,41250,0
|
|
20230828,183100,1032575950,41250,41250,41250,41250,0
|
|
20230828,183000,1032575950,41250,41250,41250,41250,0
|
|
20230828,182900,1032575950,41250,41250,41250,41250,0
|
|
20230828,182800,1032575950,41250,41250,41250,41250,0
|
|
20230828,182700,1032575950,41250,41250,41250,41250,0
|
|
20230828,182600,1032575950,41250,41250,41250,41250,0
|
|
20230828,182500,1032575950,41250,41250,41250,41250,0
|
|
20230828,182400,1032575950,41250,41250,41250,41250,0
|
|
20230828,182300,1032575950,41250,41250,41250,41250,0
|
|
20230828,182200,1032575950,41250,41250,41250,41250,0
|
|
20230828,182100,1032575950,41250,41250,41250,41250,0
|
|
20230828,182000,1032575950,41250,41250,41250,41250,0
|
|
20230828,181900,1032575950,41250,41250,41250,41250,0
|
|
20230828,181800,1032575950,41250,41250,41250,41250,0
|
|
20230828,181700,1032575950,41250,41250,41250,41250,0
|
|
20230828,181600,1032575950,41250,41250,41250,41250,0
|
|
20230828,181500,1032575950,41250,41250,41250,41250,0
|
|
20230828,181400,1032575950,41250,41250,41250,41250,0
|
|
20230828,181300,1032575950,41250,41250,41250,41250,0
|
|
20230828,181200,1032575950,41250,41250,41250,41250,0
|
|
20230828,181100,1032575950,41250,41250,41250,41250,0
|
|
20230828,181000,1032575950,41250,41250,41250,41250,0
|
|
20230828,180900,1032575950,41250,41250,41250,41250,0
|
|
20230828,180800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,180700,1032575950,41250,41250,41250,41250,0
|
|
20230828,180600,1032575950,41250,41250,41250,41250,0
|
|
20230828,180500,1032575950,41250,41250,41250,41250,0
|
|
20230828,180400,1032575950,41250,41250,41250,41250,0
|
|
20230828,180300,1032575950,41250,41250,41250,41250,0
|
|
20230828,180200,1032575950,41250,41250,41250,41250,0
|
|
20230828,180100,1032575950,41250,41250,41250,41250,0
|
|
20230828,180000,1032575950,41250,41250,41250,41250,0
|
|
20230828,175900,1032575950,41250,41250,41250,41250,0
|
|
20230828,175800,1032575950,41250,41250,41250,41250,0
|
|
20230828,175700,1032575950,41250,41250,41250,41250,0
|
|
20230828,175600,1032575950,41250,41250,41250,41250,0
|
|
20230828,175500,1032575950,41250,41250,41250,41250,0
|
|
20230828,175400,1032575950,41250,41250,41250,41250,0
|
|
20230828,175300,1032575950,41250,41250,41250,41250,0
|
|
20230828,175200,1032575950,41250,41250,41250,41250,0
|
|
20230828,175100,1032575950,41250,41250,41250,41250,0
|
|
20230828,175000,1032575950,41250,41250,41250,41250,0
|
|
20230828,174900,1032575950,41250,41250,41250,41250,0
|
|
20230828,174800,1032575950,41250,41250,41250,41250,0
|
|
20230828,174700,1032575950,41250,41250,41250,41250,0
|
|
20230828,174600,1032575950,41250,41250,41250,41250,0
|
|
20230828,174500,1032575950,41250,41250,41250,41250,0
|
|
20230828,174400,1032575950,41250,41250,41250,41250,0
|
|
20230828,174300,1032575950,41250,41250,41250,41250,0
|
|
20230828,174200,1032575950,41250,41250,41250,41250,0
|
|
20230828,174100,1032575950,41250,41250,41250,41250,0
|
|
20230828,174000,1032575950,41250,41250,41250,41250,0
|
|
20230828,173900,1032575950,41250,41250,41250,41250,0
|
|
20230828,173800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,173700,1032575950,41250,41250,41250,41250,0
|
|
20230828,173600,1032575950,41250,41250,41250,41250,0
|
|
20230828,173500,1032575950,41250,41250,41250,41250,0
|
|
20230828,173400,1032575950,41250,41250,41250,41250,0
|
|
20230828,173300,1032575950,41250,41250,41250,41250,0
|
|
20230828,173200,1032575950,41250,41250,41250,41250,0
|
|
20230828,173100,1032575950,41250,41250,41250,41250,0
|
|
20230828,173000,1032575950,41250,41250,41250,41250,0
|
|
20230828,172900,1032575950,41250,41250,41250,41250,0
|
|
20230828,172800,1032575950,41250,41250,41250,41250,0
|
|
20230828,172700,1032575950,41250,41250,41250,41250,0
|
|
20230828,172600,1032575950,41250,41250,41250,41250,0
|
|
20230828,172500,1032575950,41250,41250,41250,41250,0
|
|
20230828,172400,1032575950,41250,41250,41250,41250,0
|
|
20230828,172300,1032575950,41250,41250,41250,41250,0
|
|
20230828,172200,1032575950,41250,41250,41250,41250,0
|
|
20230828,172100,1032575950,41250,41250,41250,41250,0
|
|
20230828,172000,1032575950,41250,41250,41250,41250,0
|
|
20230828,171900,1032575950,41250,41250,41250,41250,0
|
|
20230828,171800,1032575950,41250,41250,41250,41250,0
|
|
20230828,171700,1032575950,41250,41250,41250,41250,0
|
|
20230828,171600,1032575950,41250,41250,41250,41250,0
|
|
20230828,171500,1032575950,41250,41250,41250,41250,0
|
|
20230828,171400,1032575950,41250,41250,41250,41250,0
|
|
20230828,171300,1032575950,41250,41250,41250,41250,0
|
|
20230828,171200,1032575950,41250,41250,41250,41250,0
|
|
20230828,171100,1032575950,41250,41250,41250,41250,0
|
|
20230828,171000,1032575950,41250,41250,41250,41250,0
|
|
20230828,170900,1032575950,41250,41250,41250,41250,0
|
|
20230828,170800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,170700,1032575950,41250,41250,41250,41250,0
|
|
20230828,170600,1032575950,41250,41250,41250,41250,0
|
|
20230828,170500,1032575950,41250,41250,41250,41250,0
|
|
20230828,170400,1032575950,41250,41250,41250,41250,0
|
|
20230828,170300,1032575950,41250,41250,41250,41250,0
|
|
20230828,170200,1032575950,41250,41250,41250,41250,0
|
|
20230828,170100,1032575950,41250,41250,41250,41250,0
|
|
20230828,170000,1032575950,41250,41250,41250,41250,0
|
|
20230828,165900,1032575950,41250,41250,41250,41250,0
|
|
20230828,165800,1032575950,41250,41250,41250,41250,0
|
|
20230828,165700,1032575950,41250,41250,41250,41250,0
|
|
20230828,165600,1032575950,41250,41250,41250,41250,0
|
|
20230828,165500,1032575950,41250,41250,41250,41250,0
|
|
20230828,165400,1032575950,41250,41250,41250,41250,0
|
|
20230828,165300,1032575950,41250,41250,41250,41250,0
|
|
20230828,165200,1032575950,41250,41250,41250,41250,0
|
|
20230828,165100,1032575950,41250,41250,41250,41250,0
|
|
20230828,165000,1032575950,41250,41250,41250,41250,0
|
|
20230828,164900,1032575950,41250,41250,41250,41250,0
|
|
20230828,164800,1032575950,41250,41250,41250,41250,0
|
|
20230828,164700,1032575950,41250,41250,41250,41250,0
|
|
20230828,164600,1032575950,41250,41250,41250,41250,0
|
|
20230828,164500,1032575950,41250,41250,41250,41250,0
|
|
20230828,164400,1032575950,41250,41250,41250,41250,0
|
|
20230828,164300,1032575950,41250,41250,41250,41250,0
|
|
20230828,164200,1032575950,41250,41250,41250,41250,0
|
|
20230828,164100,1032575950,41250,41250,41250,41250,0
|
|
20230828,164000,1032575950,41250,41250,41250,41250,0
|
|
20230828,163900,1032575950,41250,41250,41250,41250,0
|
|
20230828,163800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,163700,1032575950,41250,41250,41250,41250,0
|
|
20230828,163600,1032575950,41250,41250,41250,41250,0
|
|
20230828,163500,1032575950,41250,41250,41250,41250,0
|
|
20230828,163400,1032575950,41250,41250,41250,41250,0
|
|
20230828,163300,1032575950,41250,41250,41250,41250,0
|
|
20230828,163200,1032575950,41250,41250,41250,41250,0
|
|
20230828,163100,1032575950,41250,41250,41250,41250,0
|
|
20230828,163000,1032575950,41250,41250,41250,41250,0
|
|
20230828,162900,1032575950,41250,41250,41250,41250,0
|
|
20230828,162800,1032575950,41250,41250,41250,41250,0
|
|
20230828,162700,1032575950,41250,41250,41250,41250,0
|
|
20230828,162600,1032575950,41250,41250,41250,41250,0
|
|
20230828,162500,1032575950,41250,41250,41250,41250,0
|
|
20230828,162400,1032575950,41250,41250,41250,41250,0
|
|
20230828,162300,1032575950,41250,41250,41250,41250,0
|
|
20230828,162200,1032575950,41250,41250,41250,41250,0
|
|
20230828,162100,1032575950,41250,41250,41250,41250,0
|
|
20230828,162000,1032575950,41250,41250,41250,41250,0
|
|
20230828,161900,1032575950,41250,41250,41250,41250,0
|
|
20230828,161800,1032575950,41250,41250,41250,41250,0
|
|
20230828,161700,1032575950,41250,41250,41250,41250,0
|
|
20230828,161600,1032575950,41250,41250,41250,41250,0
|
|
20230828,161500,1032575950,41250,41250,41250,41250,0
|
|
20230828,161400,1032575950,41250,41250,41250,41250,0
|
|
20230828,161300,1032575950,41250,41250,41250,41250,0
|
|
20230828,161200,1032575950,41250,41250,41250,41250,0
|
|
20230828,161100,1032575950,41250,41250,41250,41250,0
|
|
20230828,161000,1032575950,41250,41250,41250,41250,0
|
|
20230828,160900,1032575950,41250,41250,41250,41250,0
|
|
20230828,160800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,160700,1032575950,41250,41250,41250,41250,0
|
|
20230828,160600,1032575950,41250,41250,41250,41250,0
|
|
20230828,160500,1032575950,41250,41250,41250,41250,0
|
|
20230828,160400,1032575950,41250,41250,41250,41250,0
|
|
20230828,160300,1032575950,41250,41250,41250,41250,0
|
|
20230828,160200,1032575950,41250,41250,41250,41250,0
|
|
20230828,160100,1032575950,41250,41250,41250,41250,0
|
|
20230828,160000,1032575950,41250,41250,41250,41250,0
|
|
20230828,155900,1032575950,41250,41250,41250,41250,0
|
|
20230828,155800,1032575950,41250,41250,41250,41250,0
|
|
20230828,155700,1032575950,41250,41250,41250,41250,0
|
|
20230828,155600,1032575950,41250,41250,41250,41250,0
|
|
20230828,155500,1032575950,41250,41250,41250,41250,0
|
|
20230828,155400,1032575950,41250,41250,41250,41250,0
|
|
20230828,155300,1032575950,41250,41250,41250,41250,0
|
|
20230828,155200,1032575950,41250,41250,41250,41250,0
|
|
20230828,155100,1032575950,41250,41250,41250,41250,0
|
|
20230828,155000,1032575950,41250,41250,41250,41250,0
|
|
20230828,154900,1032575950,41250,41250,41250,41250,0
|
|
20230828,154800,1032575950,41250,41250,41250,41250,0
|
|
20230828,154700,1032575950,41250,41250,41250,41250,0
|
|
20230828,154600,1032575950,41250,41250,41250,41250,0
|
|
20230828,154500,1032575950,41250,41250,41250,41250,0
|
|
20230828,154400,1032575950,41250,41250,41250,41250,0
|
|
20230828,154300,1032575950,41250,41250,41250,41250,0
|
|
20230828,154200,1032575950,41250,41250,41250,41250,0
|
|
20230828,154100,1032575950,41250,41250,41250,41250,0
|
|
20230828,154000,1032575950,41250,41250,41250,41250,0
|
|
20230828,153900,1032575950,41250,41250,41250,41250,0
|
|
20230828,153800,1032575950,41250,41250,41250,41250,1293
|
|
20230828,153700,1032575950,41250,41250,41250,41250,0
|
|
20230828,153600,1032575950,41250,41250,41250,41250,0
|
|
20230828,153500,1032575950,41250,41250,41250,41250,0
|
|
20230828,153400,1032575950,41250,41250,41250,41250,0
|
|
20230828,153300,1032575950,41250,41250,41250,41250,0
|
|
20230828,153200,1032575950,41250,41250,41250,41250,0
|
|
20230828,153100,1032575950,41250,41250,41250,41250,0
|
|
20230828,153000,1032575950,41250,41250,41250,41250,1293
|
|
20230828,152900,979239700,41450,41450,41450,41450,0
|
|
20230828,152800,979239700,41450,41450,41450,41450,0
|
|
20230828,152700,979239700,41450,41450,41450,41450,0
|
|
20230828,152600,979239700,41450,41450,41450,41450,0
|
|
20230828,152500,979239700,41450,41450,41450,41450,0
|
|
20230828,152400,979239700,41450,41450,41450,41450,0
|
|
20230828,152300,979239700,41450,41450,41450,41450,0
|
|
20230828,152200,979239700,41450,41450,41450,41450,0
|
|
20230828,152100,979239700,41450,41450,41450,41450,0
|
|
20230828,152000,979239700,41450,41450,41450,41450,0
|
|
20230828,151900,979239700,41450,41450,41450,41450,8
|
|
20230828,151800,978908100,41450,41450,41450,41450,0
|
|
20230828,151700,978908100,41450,41450,41450,41450,17
|
|
20230828,151600,978203450,41450,41250,41450,41250,8
|
|
20230828,151500,977873250,41450,41400,41450,41400,126
|
|
20230828,151400,972656400,41400,41450,41450,41400,15
|
|
20230828,151300,972034950,41450,41400,41450,41400,58
|
|
20230828,151200,969633350,41450,41450,41450,41450,9
|
|
20230828,151100,969260300,41450,41450,41450,41450,18
|
|
20230828,151000,968514200,41450,41400,41450,41400,148
|
|
20230828,150900,962379700,41450,41450,41450,41450,9
|
|
20230828,150800,962006650,41450,41450,41450,41450,19
|
|
20230828,150700,961219100,41450,41450,41450,41450,9
|
|
20230828,150600,960846050,41450,41450,41450,41450,112
|
|
20230828,150500,956203650,41450,41450,41450,41450,27
|
|
20230828,150400,955084500,41400,41400,41400,41400,25
|
|
20230828,150300,954049500,41400,41400,41400,41400,0
|
|
20230828,150200,954049500,41400,41400,41400,41400,17
|
|
20230828,150100,953345700,41400,41300,41400,41300,279
|
|
20230828,150000,941804700,41300,41300,41300,41300,2
|
|
20230828,145900,941722100,41100,41150,41200,41100,324
|
|
20230828,145800,928388150,41150,41300,41300,41100,213
|
|
20230828,145700,919619650,41150,41300,41300,41150,63
|
|
20230828,145600,917026650,41100,41200,41300,41100,282
|
|
20230828,145500,905411850,41200,41250,41250,41100,261
|
|
20230828,145400,894663900,41150,41250,41250,41150,195
|
|
20230828,145300,886639100,41150,41250,41250,41150,538
|
|
20230828,145200,864489900,41250,41250,41250,41200,225
|
|
20230828,145100,855211750,41250,41250,41250,41150,215
|
|
20230828,145000,846353550,41250,41250,41250,41150,313
|
|
20230828,144900,833454750,41250,41300,41300,41150,180
|
|
20230828,144800,826039300,41150,41350,41350,41150,116
|
|
20230828,144700,821262600,41150,41200,41300,41150,424
|
|
20230828,144600,803772450,41200,41300,41300,41100,246
|
|
20230828,144500,793643450,41300,41200,41300,41100,245
|
|
20230828,144400,783557650,41100,41200,41300,41100,252
|
|
20230828,144300,773182550,41200,41250,41300,41200,88
|
|
20230828,144200,769552850,41250,41150,41250,41100,383
|
|
20230828,144100,753788800,41150,41200,41200,41100,234
|
|
20230828,144000,744160700,41200,41250,41250,41150,163
|
|
20230828,143900,737450950,41250,41250,41250,41150,80
|
|
20230828,143800,734157250,41250,41200,41300,41100,220
|
|
20230828,143700,725102950,41150,41150,41300,41150,425
|
|
20230828,143600,707593200,41150,41200,41250,41100,148
|
|
20230828,143500,701501950,41250,41150,41250,41150,206
|
|
20230828,143400,693022950,41250,41200,41300,41150,266
|
|
20230828,143300,682062700,41150,41300,41300,41150,154
|
|
20230828,143200,675721250,41300,41200,41300,41100,208
|
|
20230828,143100,667156750,41300,41100,41300,41050,202
|
|
20230828,143000,658852050,41150,41300,41300,41100,99
|
|
20230828,142900,654780400,41150,41100,41300,41100,237
|
|
20230828,142800,645032300,41300,41300,41300,41050,208
|
|
20230828,142700,636482250,41300,41350,41350,41050,275
|
|
20230828,142600,625167750,41100,41100,41350,41050,194
|
|
20230828,142500,617194200,41100,41050,41350,41050,208
|
|
20230828,142400,608644100,41100,41350,41350,41100,157
|
|
20230828,142300,602187900,41100,41100,41100,41100,187
|
|
20230828,142200,594502200,41350,41100,41350,41100,199
|
|
20230828,142100,586319550,41050,41250,41250,41050,129
|
|
20230828,142000,581014550,41250,41100,41250,41050,241
|
|
20230828,141900,571109850,41250,41200,41250,41100,273
|
|
20230828,141800,559875800,41200,41350,41350,41100,200
|
|
20230828,141700,551643950,41350,41100,41350,41100,242
|
|
20230828,141600,541694750,41400,41100,41400,41100,121
|
|
20230828,141500,536717450,41150,41400,41400,41100,245
|
|
20230828,141400,526633850,41150,41150,41150,41150,186
|
|
20230828,141300,518979950,41400,41150,41400,41100,245
|
|
20230828,141200,508897850,41100,41400,41400,41100,121
|
|
20230828,141100,503920250,41150,41150,41200,41150,187
|
|
20230828,141000,496224000,41150,41200,41400,41150,243
|
|
20230828,140900,486215750,41200,41400,41400,41200,204
|
|
20230828,140800,477808150,41400,41250,41400,41200,209
|
|
20230828,140700,469186750,41400,41300,41400,41150,191
|
|
20230828,140600,461306600,41300,41150,41450,41150,257
|
|
20230828,140500,450718850,41150,41200,41200,41150,185
|
|
20230828,140400,443100800,41450,41200,41450,41150,212
|
|
20230828,140300,434365100,41300,41150,41450,41150,229
|
|
20230828,140200,424927950,41150,41150,41150,41150,186
|
|
20230828,140100,417274050,41450,41200,41450,41200,200
|
|
20230828,140000,409030550,41450,41250,41450,41200,201
|
|
20230828,135900,400742250,41250,41250,41250,41250,261
|
|
20230828,135800,389976000,41450,41300,41450,41300,121
|
|
20230828,135700,384976600,41300,41250,41450,41250,156
|
|
20230828,135600,378534650,41300,41450,41450,41250,288
|
|
20230828,135500,366643500,41300,41350,41350,41250,267
|
|
20230828,135400,355616750,41350,41350,41450,41350,223
|
|
20230828,135300,346394300,41350,41450,41450,41350,437
|
|
20230828,135200,328300000,41450,41550,41550,41450,297
|
|
20230828,135100,315974900,41600,41650,41650,41600,663
|
|
20230828,135000,288382700,41700,41650,41700,41650,95
|
|
20230828,134900,284424300,41700,41700,41700,41700,60
|
|
20230828,134800,281922300,41750,41750,41750,41750,14
|
|
20230828,134700,281337800,41750,41750,41750,41750,14
|
|
20230828,134600,280753300,41750,41750,41750,41750,0
|
|
20230828,134500,280753300,41750,41750,41750,41750,15
|
|
20230828,134400,280127050,41750,41750,41750,41750,14
|
|
20230828,134300,279542550,41750,41750,41750,41750,0
|
|
20230828,134200,279542550,41750,41750,41750,41750,15
|
|
20230828,134100,278916300,41750,41750,41750,41750,14
|
|
20230828,134000,278331800,41750,41750,41750,41750,0
|
|
20230828,133900,278331800,41750,41750,41750,41750,14
|
|
20230828,133800,277747300,41750,41750,41750,41750,15
|
|
20230828,133700,277121050,41750,41750,41750,41750,0
|
|
20230828,133600,277121050,41750,41750,41750,41750,14
|
|
20230828,133500,276536550,41750,41750,41750,41750,15
|
|
20230828,133400,275910300,41750,41750,41750,41750,0
|
|
20230828,133300,275910300,41750,41700,41750,41650,81
|
|
20230828,133200,272531650,41750,41750,41750,41750,14
|
|
20230828,133100,271947150,41700,41700,41700,41700,1
|
|
20230828,133000,271905450,41800,41800,41800,41800,16
|
|
20230828,132900,271236650,41800,41800,41800,41800,64
|
|
20230828,132800,268561450,41800,41800,41800,41800,5
|
|
20230828,132700,268352450,41850,41850,41850,41850,15
|
|
20230828,132600,267724700,41850,41850,41850,41850,14
|
|
20230828,132500,267138800,41850,41850,41850,41850,14
|
|
20230828,132400,266552900,41850,41850,41850,41850,3
|
|
20230828,132300,266427350,41850,41800,41850,41800,22
|
|
20230828,132200,265507150,41850,41850,41850,41850,14
|
|
20230828,132100,264921250,41850,41850,41850,41850,0
|
|
20230828,132000,264921250,41850,41850,41850,41850,16
|
|
20230828,131900,264251650,41850,41850,41850,41850,14
|
|
20230828,131800,263665750,41850,41850,41850,41850,1
|
|
20230828,131700,263623900,41850,41850,41850,41850,16
|
|
20230828,131600,262954300,41850,41850,41850,41850,17
|
|
20230828,131500,262242850,41850,41850,41850,41850,12
|
|
20230828,131400,261740650,41850,41850,41850,41850,6
|
|
20230828,131300,261489550,41850,41850,41850,41850,17
|
|
20230828,131200,260778100,41850,41750,41850,41750,696
|
|
20230828,131100,231686100,41750,41750,41750,41750,14
|
|
20230828,131000,231101600,41750,41750,41750,41750,14
|
|
20230828,130900,230517100,41750,41750,41750,41750,18
|
|
20230828,130800,229765600,41700,41750,41750,41700,65
|
|
20230828,130700,227054350,41750,41750,41750,41750,14
|
|
20230828,130600,226469850,41750,41750,41750,41750,0
|
|
20230828,130500,226469850,41750,41750,41750,41750,15
|
|
20230828,130400,225843600,41750,41750,41750,41750,15
|
|
20230828,130300,225217350,41700,41700,41700,41700,0
|
|
20230828,130200,225217350,41700,41700,41700,41700,5
|
|
20230828,130100,225008850,41700,41700,41700,41700,15
|
|
20230828,130000,224383350,41700,41700,41700,41700,17
|
|
20230828,125900,223674450,41750,41750,41750,41750,1
|
|
20230828,125800,223632700,41700,41700,41700,41700,0
|
|
20230828,125700,223632700,41700,41700,41700,41700,83
|
|
20230828,125600,220171600,41700,41700,41700,41700,0
|
|
20230828,125500,220171600,41700,41700,41700,41700,0
|
|
20230828,125400,220171600,41700,41700,41700,41700,0
|
|
20230828,125300,220171600,41700,41700,41700,41700,11
|
|
20230828,125200,219712900,41700,41700,41700,41700,3
|
|
20230828,125100,219587800,41700,41700,41700,41700,21
|
|
20230828,125000,218712100,41700,41700,41700,41700,14
|
|
20230828,124900,218128300,41700,41700,41700,41700,1
|
|
20230828,124800,218086600,41700,41700,41700,41700,0
|
|
20230828,124700,218086600,41700,41700,41700,41700,30
|
|
20230828,124600,216835600,41700,41700,41700,41700,0
|
|
20230828,124500,216835600,41700,41700,41700,41700,0
|
|
20230828,124400,216835600,41700,41700,41700,41700,8
|
|
20230828,124300,216502000,41700,41700,41700,41700,0
|
|
20230828,124200,216502000,41700,41700,41700,41700,71
|
|
20230828,124100,213541300,41700,41700,41700,41700,0
|
|
20230828,124000,213541300,41700,41700,41700,41700,546
|
|
20230828,123900,190773100,41700,41700,41700,41700,50
|
|
20230828,123800,188688100,41750,41750,41750,41750,0
|
|
20230828,123700,188688100,41750,41750,41750,41750,20
|
|
20230828,123600,187853100,41700,41700,41700,41700,0
|
|
20230828,123500,187853100,41700,41700,41700,41700,50
|
|
20230828,123400,185768100,41750,41750,41750,41750,0
|
|
20230828,123300,185768100,41750,41750,41750,41750,0
|
|
20230828,123200,185768100,41750,41750,41750,41750,21
|
|
20230828,123100,184891350,41750,41750,41750,41750,0
|
|
20230828,123000,184891350,41750,41750,41750,41750,1
|
|
20230828,122900,184849600,41750,41750,41750,41750,0
|
|
20230828,122800,184849600,41750,41750,41750,41750,0
|
|
20230828,122700,184849600,41750,41750,41750,41750,0
|
|
20230828,122600,184849600,41750,41750,41750,41750,0
|
|
20230828,122500,184849600,41750,41750,41750,41750,0
|
|
20230828,122400,184849600,41750,41750,41750,41750,0
|
|
20230828,122300,184849600,41750,41750,41750,41750,11
|
|
20230828,122200,184390350,41700,41700,41700,41700,0
|
|
20230828,122100,184390350,41700,41700,41700,41700,4
|
|
20230828,122000,184223550,41700,41700,41700,41700,0
|
|
20230828,121900,184223550,41700,41700,41700,41700,7
|
|
20230828,121800,183931650,41650,41650,41650,41650,0
|
|
20230828,121700,183931650,41650,41650,41650,41650,0
|
|
20230828,121600,183931650,41650,41650,41650,41650,1
|
|
20230828,121500,183890000,41750,41750,41750,41750,0
|
|
20230828,121400,183890000,41750,41750,41750,41750,0
|
|
20230828,121300,183890000,41750,41750,41750,41750,0
|
|
20230828,121200,183890000,41750,41750,41750,41750,0
|
|
20230828,121100,183890000,41750,41750,41750,41750,0
|
|
20230828,121000,183890000,41750,41750,41750,41750,1
|
|
20230828,120900,183848250,41750,41750,41750,41750,0
|
|
20230828,120800,183848250,41750,41750,41750,41750,0
|
|
20230828,120700,183848250,41750,41750,41750,41750,0
|
|
20230828,120600,183848250,41750,41750,41750,41750,0
|
|
20230828,120500,183848250,41750,41750,41750,41750,0
|
|
20230828,120400,183848250,41750,41750,41750,41750,0
|
|
20230828,120300,183848250,41750,41750,41750,41750,8
|
|
20230828,120200,183514250,41700,41700,41700,41700,0
|
|
20230828,120100,183514250,41700,41700,41700,41700,60
|
|
20230828,120000,181012250,41750,41750,41750,41750,0
|
|
20230828,115900,181012250,41750,41750,41750,41750,5
|
|
20230828,115800,180803500,41750,41750,41750,41750,0
|
|
20230828,115700,180803500,41750,41700,41750,41700,82
|
|
20230828,115600,177384000,41700,41700,41700,41700,20
|
|
20230828,115500,176550000,41750,41750,41750,41750,0
|
|
20230828,115400,176550000,41750,41750,41750,41750,0
|
|
20230828,115300,176550000,41750,41750,41750,41750,4
|
|
20230828,115200,176383000,41750,41750,41750,41750,50
|
|
20230828,115100,174295500,41750,41750,41750,41750,0
|
|
20230828,115000,174295500,41750,41750,41750,41750,0
|
|
20230828,114900,174295500,41750,41700,41750,41700,94
|
|
20230828,114800,170375500,41700,41700,41700,41700,0
|
|
20230828,114700,170375500,41700,41700,41700,41700,0
|
|
20230828,114600,170375500,41700,41700,41700,41700,1
|
|
20230828,114500,170333800,41750,41750,41750,41750,0
|
|
20230828,114400,170333800,41750,41750,41750,41750,0
|
|
20230828,114300,170333800,41750,41750,41750,41750,0
|
|
20230828,114200,170333800,41750,41750,41750,41750,1
|
|
20230828,114100,170292050,41700,41700,41700,41700,0
|
|
20230828,114000,170292050,41700,41700,41700,41700,0
|
|
20230828,113900,170292050,41700,41700,41700,41700,0
|
|
20230828,113800,170292050,41700,41700,41700,41700,0
|
|
20230828,113700,170292050,41700,41700,41700,41700,0
|
|
20230828,113600,170292050,41700,41700,41700,41700,0
|
|
20230828,113500,170292050,41700,41700,41700,41700,0
|
|
20230828,113400,170292050,41700,41700,41700,41700,0
|
|
20230828,113300,170292050,41700,41700,41700,41700,0
|
|
20230828,113200,170292050,41700,41700,41700,41700,0
|
|
20230828,113100,170292050,41700,41700,41700,41700,0
|
|
20230828,113000,170292050,41700,41700,41700,41700,0
|
|
20230828,112900,170292050,41700,41700,41700,41700,0
|
|
20230828,112800,170292050,41700,41700,41700,41700,0
|
|
20230828,112700,170292050,41700,41700,41700,41700,0
|
|
20230828,112600,170292050,41700,41700,41700,41700,0
|
|
20230828,112500,170292050,41700,41700,41700,41700,0
|
|
20230828,112400,170292050,41700,41700,41700,41700,0
|
|
20230828,112300,170292050,41700,41700,41700,41700,3
|
|
20230828,112200,170166950,41700,41700,41700,41700,9
|
|
20230828,112100,169791650,41750,41750,41750,41750,0
|
|
20230828,112000,169791650,41750,41750,41750,41750,0
|
|
20230828,111900,169791650,41750,41750,41750,41750,0
|
|
20230828,111800,169791650,41750,41750,41750,41750,0
|
|
20230828,111700,169791650,41750,41750,41750,41750,0
|
|
20230828,111600,169791650,41750,41750,41750,41750,0
|
|
20230828,111500,169791650,41750,41750,41750,41750,15
|
|
20230828,111400,169165400,41750,41750,41750,41750,0
|
|
20230828,111300,169165400,41750,41750,41750,41750,0
|
|
20230828,111200,169165400,41750,41750,41750,41750,0
|
|
20230828,111100,169165400,41750,41750,41750,41750,0
|
|
20230828,111000,169165400,41750,41650,41750,41650,25
|
|
20230828,110900,168123050,41750,41750,41750,41750,0
|
|
20230828,110800,168123050,41750,41750,41750,41750,8
|
|
20230828,110700,167789050,41750,41700,41750,41700,25
|
|
20230828,110600,166745400,41750,41750,41750,41750,0
|
|
20230828,110500,166745400,41750,41750,41750,41750,0
|
|
20230828,110400,166745400,41750,41750,41750,41750,0
|
|
20230828,110300,166745400,41750,41750,41750,41750,0
|
|
20230828,110200,166745400,41750,41750,41750,41750,0
|
|
20230828,110100,166745400,41750,41750,41750,41750,0
|
|
20230828,110000,166745400,41750,41750,41750,41750,0
|
|
20230828,105900,166745400,41750,41750,41750,41750,5
|
|
20230828,105800,166536650,41750,41750,41750,41750,0
|
|
20230828,105700,166536650,41750,41750,41750,41750,0
|
|
20230828,105600,166536650,41750,41700,41750,41700,8
|
|
20230828,105500,166203000,41700,41700,41700,41700,12
|
|
20230828,105400,165702600,41700,41700,41700,41700,2
|
|
20230828,105300,165619200,41750,41750,41750,41750,0
|
|
20230828,105200,165619200,41750,41750,41750,41750,0
|
|
20230828,105100,165619200,41750,41750,41750,41750,0
|
|
20230828,105000,165619200,41750,41750,41750,41750,0
|
|
20230828,104900,165619200,41750,41750,41750,41750,2
|
|
20230828,104800,165535700,41750,41750,41750,41750,0
|
|
20230828,104700,165535700,41750,41750,41750,41750,0
|
|
20230828,104600,165535700,41750,41650,41750,41650,20
|
|
20230828,104500,164701300,41650,41650,41650,41650,0
|
|
20230828,104400,164701300,41650,41650,41650,41650,0
|
|
20230828,104300,164701300,41650,41650,41650,41650,0
|
|
20230828,104200,164701300,41650,41650,41650,41650,0
|
|
20230828,104100,164701300,41650,41650,41650,41650,0
|
|
20230828,104000,164701300,41650,41650,41650,41650,0
|
|
20230828,103900,164701300,41650,41600,41650,41600,6
|
|
20230828,103800,164451650,41500,41500,41500,41500,10
|
|
20230828,103700,164036650,41550,41550,41550,41550,42
|
|
20230828,103600,162291550,41550,41550,41550,41550,0
|
|
20230828,103500,162291550,41550,41550,41550,41550,0
|
|
20230828,103400,162291550,41550,41700,41700,41550,42
|
|
20230828,103300,160544800,41750,41750,41750,41750,0
|
|
20230828,103200,160544800,41750,41750,41750,41750,0
|
|
20230828,103100,160544800,41750,41750,41750,41750,68
|
|
20230828,103000,157705800,41750,41750,41750,41750,180
|
|
20230828,102900,150190800,41700,41700,41700,41700,0
|
|
20230828,102800,150190800,41700,41700,41700,41700,0
|
|
20230828,102700,150190800,41700,41700,41700,41700,0
|
|
20230828,102600,150190800,41700,41700,41700,41700,0
|
|
20230828,102500,150190800,41700,41700,41700,41700,1
|
|
20230828,102400,150149100,41750,41750,41750,41750,16
|
|
20230828,102300,149481100,41750,41750,41750,41750,0
|
|
20230828,102200,149481100,41750,41750,41750,41750,0
|
|
20230828,102100,149481100,41750,41750,41750,41750,0
|
|
20230828,102000,149481100,41750,41750,41750,41750,0
|
|
20230828,101900,149481100,41750,41750,41750,41750,17
|
|
20230828,101800,148771350,41750,41750,41750,41750,0
|
|
20230828,101700,148771350,41750,41750,41750,41750,0
|
|
20230828,101600,148771350,41750,41750,41750,41750,13
|
|
20230828,101500,148228600,41550,41550,41550,41550,0
|
|
20230828,101400,148228600,41550,41550,41550,41550,14
|
|
20230828,101300,147646900,41800,41800,41800,41800,0
|
|
20230828,101200,147646900,41800,41800,41800,41800,0
|
|
20230828,101100,147646900,41800,41800,41800,41800,0
|
|
20230828,101000,147646900,41800,41800,41800,41800,50
|
|
20230828,100900,145556900,41800,41800,41800,41800,0
|
|
20230828,100800,145556900,41800,41800,41800,41800,5
|
|
20230828,100700,145347900,41800,41750,41800,41750,20
|
|
20230828,100600,144511950,41350,41750,41750,41350,968
|
|
20230828,100500,104400350,41800,41800,41800,41800,2
|
|
20230828,100400,104316750,41800,41800,41800,41800,0
|
|
20230828,100300,104316750,41800,41800,41800,41800,0
|
|
20230828,100200,104316750,41800,41800,41800,41800,14
|
|
20230828,100100,103731550,41800,41800,41800,41800,12
|
|
20230828,100000,103229950,41800,41750,41800,41750,3
|
|
20230828,095900,103104600,41750,41750,41750,41750,72
|
|
20230828,095800,100098600,41600,41600,41600,41600,6
|
|
20230828,095700,99849000,41600,41600,41600,41600,34
|
|
20230828,095600,98434600,41600,41600,41600,41600,1
|
|
20230828,095500,98393000,41600,41600,41600,41600,0
|
|
20230828,095400,98393000,41600,41600,41600,41600,5
|
|
20230828,095300,98185000,41500,41500,41500,41500,3
|
|
20230828,095200,98060500,41600,41600,41600,41600,3
|
|
20230828,095100,97935700,41600,41600,41600,41600,19
|
|
20230828,095000,97145300,41700,41700,41700,41700,51
|
|
20230828,094900,95018600,41700,41700,41700,41700,2
|
|
20230828,094800,94935200,41750,41750,41750,41750,23
|
|
20230828,094700,93974950,41700,41700,41700,41700,23
|
|
20230828,094600,93015850,41750,41750,41750,41750,0
|
|
20230828,094500,93015850,41750,41750,41750,41750,1
|
|
20230828,094400,92974100,41750,41750,41750,41750,3
|
|
20230828,094300,92848850,41750,41750,41750,41750,64
|
|
20230828,094200,90176850,41750,41750,41750,41750,26
|
|
20230828,094100,89091350,41750,41600,41750,41600,52
|
|
20230828,094000,86926300,41400,41400,41400,41400,15
|
|
20230828,093900,86305300,41600,41600,41600,41600,3
|
|
20230828,093800,86180500,41550,41550,41550,41550,0
|
|
20230828,093700,86180500,41550,41550,41550,41550,1
|
|
20230828,093600,86138950,41400,41400,41400,41400,2
|
|
20230828,093500,86056150,41450,41450,41450,41450,24
|
|
20230828,093400,85061350,41550,41600,41600,41550,71
|
|
20230828,093300,82108400,41750,41750,41750,41750,28
|
|
20230828,093200,80939400,41700,41450,41700,41450,286
|
|
20230828,093100,69046650,41450,41450,41450,41450,124
|
|
20230828,093000,63906850,41300,41500,41500,41300,143
|
|
20230828,092900,57979900,41500,41500,41500,41450,110
|
|
20230828,092800,53415000,41500,41500,41500,41500,0
|
|
20230828,092700,53415000,41500,41500,41500,41500,0
|
|
20230828,092600,53415000,41500,41500,41500,41500,12
|
|
20230828,092500,52917000,41350,41350,41350,41350,39
|
|
20230828,092400,51304350,41350,41350,41350,41350,0
|
|
20230828,092300,51304350,41350,41350,41350,41350,3
|
|
20230828,092200,51180300,41350,41350,41350,41350,0
|
|
20230828,092100,51180300,41350,41350,41350,41350,0
|
|
20230828,092000,51180300,41350,41350,41350,41350,5
|
|
20230828,091900,50973550,41350,41350,41350,41350,0
|
|
20230828,091800,50973550,41350,41350,41350,41350,39
|
|
20230828,091700,49360900,41350,41400,41400,41350,112
|
|
20230828,091600,44725150,41400,41400,41400,41400,0
|
|
20230828,091500,44725150,41400,41400,41400,41400,0
|
|
20230828,091400,44725150,41400,41400,41400,41400,201
|
|
20230828,091300,36403750,41400,41400,41400,41400,0
|
|
20230828,091200,36403750,41400,41400,41400,41400,1
|
|
20230828,091100,36362350,41400,41450,41450,41400,15
|
|
20230828,091000,35740650,41450,41450,41450,41450,14
|
|
20230828,090900,35160350,41350,41500,41600,41350,134
|
|
20230828,090800,29604700,41450,41450,41450,41450,4
|
|
20230828,090700,29438900,41300,41500,41500,41300,32
|
|
20230828,090600,28116500,41500,41500,41500,41350,51
|
|
20230828,090500,26002200,41500,41500,41500,41500,32
|
|
20230828,090400,24674200,41500,41500,41500,41500,1
|
|
20230828,090300,24632700,41500,41450,41500,41400,15
|
|
20230828,090200,24011150,41500,41550,41550,41500,43
|
|
20230828,090100,22225050,41550,41450,41550,41400,284
|
|
20230828,090000,10439100,41450,41450,41450,41300,252
|