677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,201400,738334150,42100,42100,42100,42100,1149
|
|
20230830,201300,738334150,42100,42100,42100,42100,0
|
|
20230830,201200,738334150,42100,42100,42100,42100,0
|
|
20230830,201100,738334150,42100,42100,42100,42100,0
|
|
20230830,201000,738334150,42100,42100,42100,42100,0
|
|
20230830,200900,738334150,42100,42100,42100,42100,0
|
|
20230830,200800,738334150,42100,42100,42100,42100,0
|
|
20230830,200700,738334150,42100,42100,42100,42100,0
|
|
20230830,200600,738334150,42100,42100,42100,42100,0
|
|
20230830,200500,738334150,42100,42100,42100,42100,0
|
|
20230830,200400,738334150,42100,42100,42100,42100,0
|
|
20230830,200300,738334150,42100,42100,42100,42100,0
|
|
20230830,200200,738334150,42100,42100,42100,42100,0
|
|
20230830,200100,738334150,42100,42100,42100,42100,0
|
|
20230830,200000,738334150,42100,42100,42100,42100,0
|
|
20230830,195900,738334150,42100,42100,42100,42100,0
|
|
20230830,195800,738334150,42100,42100,42100,42100,0
|
|
20230830,195700,738334150,42100,42100,42100,42100,0
|
|
20230830,195600,738334150,42100,42100,42100,42100,0
|
|
20230830,195500,738334150,42100,42100,42100,42100,0
|
|
20230830,195400,738334150,42100,42100,42100,42100,0
|
|
20230830,195300,738334150,42100,42100,42100,42100,0
|
|
20230830,195200,738334150,42100,42100,42100,42100,0
|
|
20230830,195100,738334150,42100,42100,42100,42100,0
|
|
20230830,195000,738334150,42100,42100,42100,42100,0
|
|
20230830,194900,738334150,42100,42100,42100,42100,0
|
|
20230830,194800,738334150,42100,42100,42100,42100,0
|
|
20230830,194700,738334150,42100,42100,42100,42100,0
|
|
20230830,194600,738334150,42100,42100,42100,42100,0
|
|
20230830,194500,738334150,42100,42100,42100,42100,0
|
|
20230830,194400,738334150,42100,42100,42100,42100,1149
|
|
20230830,194300,738334150,42100,42100,42100,42100,0
|
|
20230830,194200,738334150,42100,42100,42100,42100,0
|
|
20230830,194100,738334150,42100,42100,42100,42100,0
|
|
20230830,194000,738334150,42100,42100,42100,42100,0
|
|
20230830,193900,738334150,42100,42100,42100,42100,0
|
|
20230830,193800,738334150,42100,42100,42100,42100,0
|
|
20230830,193700,738334150,42100,42100,42100,42100,0
|
|
20230830,193600,738334150,42100,42100,42100,42100,0
|
|
20230830,193500,738334150,42100,42100,42100,42100,0
|
|
20230830,193400,738334150,42100,42100,42100,42100,0
|
|
20230830,193300,738334150,42100,42100,42100,42100,0
|
|
20230830,193200,738334150,42100,42100,42100,42100,0
|
|
20230830,193100,738334150,42100,42100,42100,42100,0
|
|
20230830,193000,738334150,42100,42100,42100,42100,0
|
|
20230830,192900,738334150,42100,42100,42100,42100,0
|
|
20230830,192800,738334150,42100,42100,42100,42100,0
|
|
20230830,192700,738334150,42100,42100,42100,42100,0
|
|
20230830,192600,738334150,42100,42100,42100,42100,0
|
|
20230830,192500,738334150,42100,42100,42100,42100,0
|
|
20230830,192400,738334150,42100,42100,42100,42100,0
|
|
20230830,192300,738334150,42100,42100,42100,42100,0
|
|
20230830,192200,738334150,42100,42100,42100,42100,0
|
|
20230830,192100,738334150,42100,42100,42100,42100,0
|
|
20230830,192000,738334150,42100,42100,42100,42100,0
|
|
20230830,191900,738334150,42100,42100,42100,42100,0
|
|
20230830,191800,738334150,42100,42100,42100,42100,0
|
|
20230830,191700,738334150,42100,42100,42100,42100,0
|
|
20230830,191600,738334150,42100,42100,42100,42100,0
|
|
20230830,191500,738334150,42100,42100,42100,42100,0
|
|
20230830,191400,738334150,42100,42100,42100,42100,1149
|
|
20230830,191300,738334150,42100,42100,42100,42100,0
|
|
20230830,191200,738334150,42100,42100,42100,42100,0
|
|
20230830,191100,738334150,42100,42100,42100,42100,0
|
|
20230830,191000,738334150,42100,42100,42100,42100,0
|
|
20230830,190900,738334150,42100,42100,42100,42100,0
|
|
20230830,190800,738334150,42100,42100,42100,42100,0
|
|
20230830,190700,738334150,42100,42100,42100,42100,0
|
|
20230830,190600,738334150,42100,42100,42100,42100,0
|
|
20230830,190500,738334150,42100,42100,42100,42100,0
|
|
20230830,190400,738334150,42100,42100,42100,42100,0
|
|
20230830,190300,738334150,42100,42100,42100,42100,0
|
|
20230830,190200,738334150,42100,42100,42100,42100,0
|
|
20230830,190100,738334150,42100,42100,42100,42100,0
|
|
20230830,190000,738334150,42100,42100,42100,42100,0
|
|
20230830,185900,738334150,42100,42100,42100,42100,0
|
|
20230830,185800,738334150,42100,42100,42100,42100,0
|
|
20230830,185700,738334150,42100,42100,42100,42100,0
|
|
20230830,185600,738334150,42100,42100,42100,42100,0
|
|
20230830,185500,738334150,42100,42100,42100,42100,0
|
|
20230830,185400,738334150,42100,42100,42100,42100,0
|
|
20230830,185300,738334150,42100,42100,42100,42100,0
|
|
20230830,185200,738334150,42100,42100,42100,42100,0
|
|
20230830,185100,738334150,42100,42100,42100,42100,0
|
|
20230830,185000,738334150,42100,42100,42100,42100,0
|
|
20230830,184900,738334150,42100,42100,42100,42100,0
|
|
20230830,184800,738334150,42100,42100,42100,42100,0
|
|
20230830,184700,738334150,42100,42100,42100,42100,0
|
|
20230830,184600,738334150,42100,42100,42100,42100,0
|
|
20230830,184500,738334150,42100,42100,42100,42100,0
|
|
20230830,184400,738334150,42100,42100,42100,42100,1149
|
|
20230830,184300,738334150,42100,42100,42100,42100,0
|
|
20230830,184200,738334150,42100,42100,42100,42100,0
|
|
20230830,184100,738334150,42100,42100,42100,42100,0
|
|
20230830,184000,738334150,42100,42100,42100,42100,0
|
|
20230830,183900,738334150,42100,42100,42100,42100,0
|
|
20230830,183800,738334150,42100,42100,42100,42100,0
|
|
20230830,183700,738334150,42100,42100,42100,42100,0
|
|
20230830,183600,738334150,42100,42100,42100,42100,0
|
|
20230830,183500,738334150,42100,42100,42100,42100,0
|
|
20230830,183400,738334150,42100,42100,42100,42100,0
|
|
20230830,183300,738334150,42100,42100,42100,42100,0
|
|
20230830,183200,738334150,42100,42100,42100,42100,0
|
|
20230830,183100,738334150,42100,42100,42100,42100,0
|
|
20230830,183000,738334150,42100,42100,42100,42100,0
|
|
20230830,182900,738334150,42100,42100,42100,42100,0
|
|
20230830,182800,738334150,42100,42100,42100,42100,0
|
|
20230830,182700,738334150,42100,42100,42100,42100,0
|
|
20230830,182600,738334150,42100,42100,42100,42100,0
|
|
20230830,182500,738334150,42100,42100,42100,42100,0
|
|
20230830,182400,738334150,42100,42100,42100,42100,0
|
|
20230830,182300,738334150,42100,42100,42100,42100,0
|
|
20230830,182200,738334150,42100,42100,42100,42100,0
|
|
20230830,182100,738334150,42100,42100,42100,42100,0
|
|
20230830,182000,738334150,42100,42100,42100,42100,0
|
|
20230830,181900,738334150,42100,42100,42100,42100,0
|
|
20230830,181800,738334150,42100,42100,42100,42100,0
|
|
20230830,181700,738334150,42100,42100,42100,42100,0
|
|
20230830,181600,738334150,42100,42100,42100,42100,0
|
|
20230830,181500,738334150,42100,42100,42100,42100,0
|
|
20230830,181400,738334150,42100,42100,42100,42100,1149
|
|
20230830,181300,738334150,42100,42100,42100,42100,0
|
|
20230830,181200,738334150,42100,42100,42100,42100,0
|
|
20230830,181100,738334150,42100,42100,42100,42100,0
|
|
20230830,181000,738334150,42100,42100,42100,42100,0
|
|
20230830,180900,738334150,42100,42100,42100,42100,0
|
|
20230830,180800,738334150,42100,42100,42100,42100,0
|
|
20230830,180700,738334150,42100,42100,42100,42100,0
|
|
20230830,180600,738334150,42100,42100,42100,42100,0
|
|
20230830,180500,738334150,42100,42100,42100,42100,0
|
|
20230830,180400,738334150,42100,42100,42100,42100,0
|
|
20230830,180300,738334150,42100,42100,42100,42100,0
|
|
20230830,180200,738334150,42100,42100,42100,42100,0
|
|
20230830,180100,738334150,42100,42100,42100,42100,0
|
|
20230830,180000,738334150,42100,42100,42100,42100,0
|
|
20230830,175900,738334150,42100,42100,42100,42100,0
|
|
20230830,175800,738334150,42100,42100,42100,42100,0
|
|
20230830,175700,738334150,42100,42100,42100,42100,0
|
|
20230830,175600,738334150,42100,42100,42100,42100,0
|
|
20230830,175500,738334150,42100,42100,42100,42100,0
|
|
20230830,175400,738334150,42100,42100,42100,42100,0
|
|
20230830,175300,738334150,42100,42100,42100,42100,0
|
|
20230830,175200,738334150,42100,42100,42100,42100,0
|
|
20230830,175100,738334150,42100,42100,42100,42100,0
|
|
20230830,175000,738334150,42100,42100,42100,42100,0
|
|
20230830,174900,738334150,42100,42100,42100,42100,0
|
|
20230830,174800,738334150,42100,42100,42100,42100,0
|
|
20230830,174700,738334150,42100,42100,42100,42100,0
|
|
20230830,174600,738334150,42100,42100,42100,42100,0
|
|
20230830,174500,738334150,42100,42100,42100,42100,0
|
|
20230830,174400,738334150,42100,42100,42100,42100,1149
|
|
20230830,174300,738334150,42100,42100,42100,42100,0
|
|
20230830,174200,738334150,42100,42100,42100,42100,0
|
|
20230830,174100,738334150,42100,42100,42100,42100,0
|
|
20230830,174000,738334150,42100,42100,42100,42100,0
|
|
20230830,173900,738334150,42100,42100,42100,42100,0
|
|
20230830,173800,738334150,42100,42100,42100,42100,0
|
|
20230830,173700,738334150,42100,42100,42100,42100,0
|
|
20230830,173600,738334150,42100,42100,42100,42100,0
|
|
20230830,173500,738334150,42100,42100,42100,42100,0
|
|
20230830,173400,738334150,42100,42100,42100,42100,0
|
|
20230830,173300,738334150,42100,42100,42100,42100,0
|
|
20230830,173200,738334150,42100,42100,42100,42100,0
|
|
20230830,173100,738334150,42100,42100,42100,42100,0
|
|
20230830,173000,738334150,42100,42100,42100,42100,0
|
|
20230830,172900,738334150,42100,42100,42100,42100,0
|
|
20230830,172800,738334150,42100,42100,42100,42100,0
|
|
20230830,172700,738334150,42100,42100,42100,42100,0
|
|
20230830,172600,738334150,42100,42100,42100,42100,0
|
|
20230830,172500,738334150,42100,42100,42100,42100,0
|
|
20230830,172400,738334150,42100,42100,42100,42100,0
|
|
20230830,172300,738334150,42100,42100,42100,42100,0
|
|
20230830,172200,738334150,42100,42100,42100,42100,0
|
|
20230830,172100,738334150,42100,42100,42100,42100,0
|
|
20230830,172000,738334150,42100,42100,42100,42100,0
|
|
20230830,171900,738334150,42100,42100,42100,42100,0
|
|
20230830,171800,738334150,42100,42100,42100,42100,0
|
|
20230830,171700,738334150,42100,42100,42100,42100,0
|
|
20230830,171600,738334150,42100,42100,42100,42100,0
|
|
20230830,171500,738334150,42100,42100,42100,42100,0
|
|
20230830,171400,738334150,42100,42100,42100,42100,1149
|
|
20230830,171300,738334150,42100,42100,42100,42100,0
|
|
20230830,171200,738334150,42100,42100,42100,42100,0
|
|
20230830,171100,738334150,42100,42100,42100,42100,0
|
|
20230830,171000,738334150,42100,42100,42100,42100,0
|
|
20230830,170900,738334150,42100,42100,42100,42100,0
|
|
20230830,170800,738334150,42100,42100,42100,42100,0
|
|
20230830,170700,738334150,42100,42100,42100,42100,0
|
|
20230830,170600,738334150,42100,42100,42100,42100,0
|
|
20230830,170500,738334150,42100,42100,42100,42100,0
|
|
20230830,170400,738334150,42100,42100,42100,42100,0
|
|
20230830,170300,738334150,42100,42100,42100,42100,0
|
|
20230830,170200,738334150,42100,42100,42100,42100,0
|
|
20230830,170100,738334150,42100,42100,42100,42100,0
|
|
20230830,170000,738334150,42100,42100,42100,42100,0
|
|
20230830,165900,738334150,42100,42100,42100,42100,0
|
|
20230830,165800,738334150,42100,42100,42100,42100,0
|
|
20230830,165700,738334150,42100,42100,42100,42100,0
|
|
20230830,165600,738334150,42100,42100,42100,42100,0
|
|
20230830,165500,738334150,42100,42100,42100,42100,0
|
|
20230830,165400,738334150,42100,42100,42100,42100,0
|
|
20230830,165300,738334150,42100,42100,42100,42100,0
|
|
20230830,165200,738334150,42100,42100,42100,42100,0
|
|
20230830,165100,738334150,42100,42100,42100,42100,0
|
|
20230830,165000,738334150,42100,42100,42100,42100,0
|
|
20230830,164900,738334150,42100,42100,42100,42100,0
|
|
20230830,164800,738334150,42100,42100,42100,42100,0
|
|
20230830,164700,738334150,42100,42100,42100,42100,0
|
|
20230830,164600,738334150,42100,42100,42100,42100,0
|
|
20230830,164500,738334150,42100,42100,42100,42100,0
|
|
20230830,164400,738334150,42100,42100,42100,42100,1149
|
|
20230830,164300,738334150,42100,42100,42100,42100,0
|
|
20230830,164200,738334150,42100,42100,42100,42100,0
|
|
20230830,164100,738334150,42100,42100,42100,42100,0
|
|
20230830,164000,738334150,42100,42100,42100,42100,0
|
|
20230830,163900,738334150,42100,42100,42100,42100,0
|
|
20230830,163800,738334150,42100,42100,42100,42100,0
|
|
20230830,163700,738334150,42100,42100,42100,42100,0
|
|
20230830,163600,738334150,42100,42100,42100,42100,0
|
|
20230830,163500,738334150,42100,42100,42100,42100,0
|
|
20230830,163400,738334150,42100,42100,42100,42100,0
|
|
20230830,163300,738334150,42100,42100,42100,42100,0
|
|
20230830,163200,738334150,42100,42100,42100,42100,0
|
|
20230830,163100,738334150,42100,42100,42100,42100,0
|
|
20230830,163000,738334150,42100,42100,42100,42100,0
|
|
20230830,162900,738334150,42100,42100,42100,42100,0
|
|
20230830,162800,738334150,42100,42100,42100,42100,0
|
|
20230830,162700,738334150,42100,42100,42100,42100,0
|
|
20230830,162600,738334150,42100,42100,42100,42100,0
|
|
20230830,162500,738334150,42100,42100,42100,42100,0
|
|
20230830,162400,738334150,42100,42100,42100,42100,0
|
|
20230830,162300,738334150,42100,42100,42100,42100,0
|
|
20230830,162200,738334150,42100,42100,42100,42100,0
|
|
20230830,162100,738334150,42100,42100,42100,42100,0
|
|
20230830,162000,738334150,42100,42100,42100,42100,0
|
|
20230830,161900,738334150,42100,42100,42100,42100,0
|
|
20230830,161800,738334150,42100,42100,42100,42100,0
|
|
20230830,161700,738334150,42100,42100,42100,42100,0
|
|
20230830,161600,738334150,42100,42100,42100,42100,0
|
|
20230830,161500,738334150,42100,42100,42100,42100,0
|
|
20230830,161400,738334150,42100,42100,42100,42100,1149
|
|
20230830,161300,738334150,42100,42100,42100,42100,0
|
|
20230830,161200,738334150,42100,42100,42100,42100,0
|
|
20230830,161100,738334150,42100,42100,42100,42100,0
|
|
20230830,161000,738334150,42100,42100,42100,42100,0
|
|
20230830,160900,738334150,42100,42100,42100,42100,0
|
|
20230830,160800,738334150,42100,42100,42100,42100,0
|
|
20230830,160700,738334150,42100,42100,42100,42100,0
|
|
20230830,160600,738334150,42100,42100,42100,42100,0
|
|
20230830,160500,738334150,42100,42100,42100,42100,0
|
|
20230830,160400,738334150,42100,42100,42100,42100,0
|
|
20230830,160300,738334150,42100,42100,42100,42100,0
|
|
20230830,160200,738334150,42100,42100,42100,42100,0
|
|
20230830,160100,738334150,42100,42100,42100,42100,0
|
|
20230830,160000,738334150,42100,42100,42100,42100,0
|
|
20230830,155900,738334150,42100,42100,42100,42100,0
|
|
20230830,155800,738334150,42100,42100,42100,42100,0
|
|
20230830,155700,738334150,42100,42100,42100,42100,0
|
|
20230830,155600,738334150,42100,42100,42100,42100,0
|
|
20230830,155500,738334150,42100,42100,42100,42100,0
|
|
20230830,155400,738334150,42100,42100,42100,42100,0
|
|
20230830,155300,738334150,42100,42100,42100,42100,0
|
|
20230830,155200,738334150,42100,42100,42100,42100,0
|
|
20230830,155100,738334150,42100,42100,42100,42100,0
|
|
20230830,155000,738334150,42100,42100,42100,42100,0
|
|
20230830,154900,738334150,42100,42100,42100,42100,0
|
|
20230830,154800,738334150,42100,42100,42100,42100,0
|
|
20230830,154700,738334150,42100,42100,42100,42100,0
|
|
20230830,154600,738334150,42100,42100,42100,42100,0
|
|
20230830,154500,738334150,42100,42100,42100,42100,0
|
|
20230830,154400,738334150,42100,42100,42100,42100,1149
|
|
20230830,154300,738334150,42100,42100,42100,42100,0
|
|
20230830,154200,738334150,42100,42100,42100,42100,0
|
|
20230830,154100,738334150,42100,42100,42100,42100,0
|
|
20230830,154000,738334150,42100,42100,42100,42100,0
|
|
20230830,153900,738334150,42100,42100,42100,42100,0
|
|
20230830,153800,738334150,42100,42100,42100,42100,0
|
|
20230830,153700,738334150,42100,42100,42100,42100,0
|
|
20230830,153600,738334150,42100,42100,42100,42100,0
|
|
20230830,153500,738334150,42100,42100,42100,42100,0
|
|
20230830,153400,738334150,42100,42100,42100,42100,0
|
|
20230830,153300,738334150,42100,42100,42100,42100,0
|
|
20230830,153200,738334150,42100,42100,42100,42100,0
|
|
20230830,153100,738334150,42100,42100,42100,42100,0
|
|
20230830,153000,738334150,42100,42100,42100,42100,1149
|
|
20230830,152900,689961250,42350,42350,42350,42350,0
|
|
20230830,152800,689961250,42350,42350,42350,42350,0
|
|
20230830,152700,689961250,42350,42350,42350,42350,0
|
|
20230830,152600,689961250,42350,42350,42350,42350,0
|
|
20230830,152500,689961250,42350,42350,42350,42350,0
|
|
20230830,152400,689961250,42350,42350,42350,42350,0
|
|
20230830,152300,689961250,42350,42350,42350,42350,0
|
|
20230830,152200,689961250,42350,42350,42350,42350,0
|
|
20230830,152100,689961250,42350,42350,42350,42350,0
|
|
20230830,152000,689961250,42350,42350,42350,42350,0
|
|
20230830,151900,689961250,42350,42100,42350,42100,112
|
|
20230830,151800,685240000,42300,42100,42300,42100,61
|
|
20230830,151700,682664500,42300,42200,42300,42100,205
|
|
20230830,151600,674022500,42200,42200,42200,42150,162
|
|
20230830,151500,667190250,42150,42150,42200,42150,75
|
|
20230830,151400,664027750,42200,42150,42200,42150,36
|
|
20230830,151300,662510250,42150,42200,42200,42150,357
|
|
20230830,151200,647445550,42250,42300,42300,42250,171
|
|
20230830,151100,640215200,42350,42300,42350,42300,31
|
|
20230830,151000,638903850,42350,42350,42400,42350,124
|
|
20230830,150900,633651850,42350,42350,42400,42350,229
|
|
20230830,150800,623946000,42350,42350,42350,42350,129
|
|
20230830,150700,618482850,42350,42350,42350,42350,36
|
|
20230830,150600,616958250,42350,42350,42350,42350,34
|
|
20230830,150500,615518350,42350,42400,42450,42350,301
|
|
20230830,150400,602755900,42400,42400,42400,42400,12
|
|
20230830,150300,602247100,42400,42400,42400,42400,1
|
|
20230830,150200,602204700,42400,42400,42450,42350,174
|
|
20230830,150100,594827000,42400,42400,42400,42400,55
|
|
20230830,150000,592495000,42350,42400,42400,42350,16
|
|
20230830,145900,591817350,42350,42350,42350,42350,2
|
|
20230830,145800,591732650,42350,42350,42350,42350,1
|
|
20230830,145700,591690300,42400,42350,42400,42350,9
|
|
20230830,145600,591308850,42350,42350,42350,42350,141
|
|
20230830,145500,585337500,42400,42350,42400,42350,66
|
|
20230830,145400,582542350,42350,42350,42350,42300,96
|
|
20230830,145300,578476850,42300,42300,42350,42300,4
|
|
20230830,145200,578307600,42350,42350,42350,42300,43
|
|
20230830,145100,576486600,42300,42300,42350,42300,36
|
|
20230830,145000,574962200,42350,42300,42350,42300,55
|
|
20230830,144900,572633050,42350,42300,42350,42300,132
|
|
20230830,144800,567042900,42300,42300,42300,42300,2
|
|
20230830,144700,566958300,42300,42300,42300,42250,141
|
|
20230830,144600,560994050,42250,42300,42300,42250,32
|
|
20230830,144500,559641250,42300,42250,42300,42250,4
|
|
20230830,144400,559472200,42250,42250,42250,42250,1
|
|
20230830,144300,559429950,42250,42250,42250,42250,38
|
|
20230830,144200,557824450,42250,42250,42250,42250,3
|
|
20230830,144100,557697700,42300,42300,42300,42300,1
|
|
20230830,144000,557655400,42250,42300,42300,42250,98
|
|
20230830,143900,553510150,42350,42300,42350,42300,128
|
|
20230830,143800,548095700,42300,42300,42300,42300,15
|
|
20230830,143700,547461200,42250,42300,42300,42250,4
|
|
20230830,143600,547292150,42250,42200,42250,42200,58
|
|
20230830,143500,544841800,42200,42250,42250,42200,36
|
|
20230830,143400,543321500,42150,42150,42150,42150,8
|
|
20230830,143300,542984300,42150,42200,42200,42150,29
|
|
20230830,143200,541760650,42250,42250,42300,42200,64
|
|
20230830,143100,539056650,42250,42250,42300,42250,377
|
|
20230830,143000,523128300,42250,42250,42250,42250,0
|
|
20230830,142900,523128300,42250,42250,42250,42250,110
|
|
20230830,142800,518480800,42250,42300,42300,42250,56
|
|
20230830,142700,516114550,42300,42250,42300,42250,51
|
|
20230830,142600,513959750,42300,42300,42300,42300,1
|
|
20230830,142500,513917450,42250,42250,42250,42250,63
|
|
20230830,142400,511255700,42250,42300,42300,42250,98
|
|
20230830,142300,507112300,42300,42400,42400,42300,2
|
|
20230830,142200,507027600,42300,42300,42300,42300,49
|
|
20230830,142100,504954900,42350,42350,42400,42350,110
|
|
20230830,142000,500296350,42300,42350,42400,42300,120
|
|
20230830,141900,495214350,42350,42350,42350,42350,10
|
|
20230830,141800,494790850,42350,42350,42400,42250,128
|
|
20230830,141700,489370100,42300,42200,42300,42200,160
|
|
20230830,141600,482612100,42200,42200,42200,42200,0
|
|
20230830,141500,482612100,42200,42200,42250,42200,89
|
|
20230830,141400,478854700,42200,42250,42250,42200,51
|
|
20230830,141300,476702450,42250,42200,42250,42200,51
|
|
20230830,141200,474550200,42250,42250,42250,42250,2
|
|
20230830,141100,474465700,42250,42200,42250,42200,52
|
|
20230830,141000,472271250,42200,42200,42200,42200,53
|
|
20230830,140900,470034650,42200,42250,42250,42200,2
|
|
20230830,140800,469950200,42200,42200,42200,42200,51
|
|
20230830,140700,467798000,42250,42250,42250,42200,79
|
|
20230830,140600,464462750,42250,42200,42250,42200,50
|
|
20230830,140500,462352700,42200,42200,42250,42200,3
|
|
20230830,140400,462226050,42250,42250,42250,42200,56
|
|
20230830,140300,459862600,42200,42200,42200,42200,50
|
|
20230830,140200,457752600,42200,42200,42200,42200,9
|
|
20230830,140100,457372800,42200,42200,42200,42200,59
|
|
20230830,140000,454883000,42200,42200,42250,42200,46
|
|
20230830,135900,452941750,42200,42200,42200,42150,73
|
|
20230830,135800,449861850,42250,42200,42250,42200,95
|
|
20230830,135700,445852100,42200,42250,42250,42200,23
|
|
20230830,135600,444881050,42250,42200,42250,42200,103
|
|
20230830,135500,440531800,42250,42250,42250,42250,2
|
|
20230830,135400,440447300,42250,42250,42250,42200,55
|
|
20230830,135300,438126050,42200,42200,42200,42200,50
|
|
20230830,135200,436016050,42200,42200,42200,42200,0
|
|
20230830,135100,436016050,42200,42250,42250,42200,65
|
|
20230830,135000,433273000,42200,42200,42200,42200,109
|
|
20230830,134900,428673200,42200,42200,42200,42200,10
|
|
20230830,134800,428251200,42250,42250,42250,42200,81
|
|
20230830,134700,424832900,42200,42200,42200,42200,57
|
|
20230830,134600,422427500,42200,42150,42200,42150,51
|
|
20230830,134500,420277800,42150,42150,42150,42150,4
|
|
20230830,134400,420109200,42150,42150,42150,42150,50
|
|
20230830,134300,418001700,42150,42150,42150,42150,70
|
|
20230830,134200,415051200,42200,42200,42200,42200,92
|
|
20230830,134100,411168800,42250,42250,42250,42250,1
|
|
20230830,134000,411126550,42250,42250,42250,42250,115
|
|
20230830,133900,406267800,42300,42350,42350,42300,95
|
|
20230830,133800,402249200,42350,42350,42350,42350,0
|
|
20230830,133700,402249200,42350,42250,42400,42250,135
|
|
20230830,133600,396537600,42250,42200,42250,42200,113
|
|
20230830,133500,391768900,42200,42150,42200,42050,115
|
|
20230830,133400,386925850,42150,42150,42150,42150,30
|
|
20230830,133300,385661350,42100,42100,42100,42100,0
|
|
20230830,133200,385661350,42100,42150,42150,42100,81
|
|
20230830,133100,382251200,42150,42150,42150,42150,0
|
|
20230830,133000,382251200,42150,42150,42150,42150,0
|
|
20230830,132900,382251200,42150,42150,42150,42150,0
|
|
20230830,132800,382251200,42150,42150,42150,42150,0
|
|
20230830,132700,382251200,42150,42150,42150,42150,0
|
|
20230830,132600,382251200,42150,42150,42150,42150,1
|
|
20230830,132500,382209050,42100,42100,42100,42100,0
|
|
20230830,132400,382209050,42100,42100,42100,42100,99
|
|
20230830,132300,378041150,42100,42100,42100,42100,0
|
|
20230830,132200,378041150,42100,42100,42100,42100,0
|
|
20230830,132100,378041150,42100,42100,42100,42100,0
|
|
20230830,132000,378041150,42100,42100,42100,42100,1
|
|
20230830,131900,377999050,42100,42100,42100,42100,0
|
|
20230830,131800,377999050,42100,42100,42100,42100,2
|
|
20230830,131700,377914850,42100,42100,42100,42100,55
|
|
20230830,131600,375599350,42050,42050,42050,42050,3
|
|
20230830,131500,375473200,42100,42100,42100,42100,0
|
|
20230830,131400,375473200,42100,42100,42100,42100,0
|
|
20230830,131300,375473200,42100,42100,42100,42100,0
|
|
20230830,131200,375473200,42100,42100,42100,42100,1
|
|
20230830,131100,375431100,42100,42050,42100,42050,46
|
|
20230830,131000,373496750,42050,42050,42050,42050,1
|
|
20230830,130900,373454700,42100,42100,42100,42100,0
|
|
20230830,130800,373454700,42100,42100,42100,42100,0
|
|
20230830,130700,373454700,42100,42100,42100,42100,16
|
|
20230830,130600,372781100,42100,42100,42100,42100,0
|
|
20230830,130500,372781100,42100,42100,42100,42100,5
|
|
20230830,130400,372570600,42100,42050,42100,42050,216
|
|
20230830,130300,363486050,42050,42050,42050,42050,4
|
|
20230830,130200,363317850,42050,42050,42050,42050,0
|
|
20230830,130100,363317850,42050,42050,42050,42050,88
|
|
20230830,130000,359617450,42100,42100,42100,42100,2
|
|
20230830,125900,359533250,42050,42050,42050,42050,40
|
|
20230830,125800,357851250,42050,42100,42100,42050,297
|
|
20230830,125700,345355750,42150,42150,42150,42150,0
|
|
20230830,125600,345355750,42150,42150,42150,42150,0
|
|
20230830,125500,345355750,42150,42150,42150,42150,0
|
|
20230830,125400,345355750,42150,42150,42150,42150,0
|
|
20230830,125300,345355750,42150,42150,42150,42150,0
|
|
20230830,125200,345355750,42150,42150,42150,42150,0
|
|
20230830,125100,345355750,42150,42150,42150,42150,0
|
|
20230830,125000,345355750,42150,42150,42150,42150,0
|
|
20230830,124900,345355750,42150,42150,42150,42150,0
|
|
20230830,124800,345355750,42150,42150,42150,42150,1
|
|
20230830,124700,345313600,42100,42100,42100,42100,0
|
|
20230830,124600,345313600,42100,42100,42100,42100,2
|
|
20230830,124500,345229400,42100,42100,42100,42100,0
|
|
20230830,124400,345229400,42100,42100,42100,42100,0
|
|
20230830,124300,345229400,42100,42100,42100,42100,0
|
|
20230830,124200,345229400,42100,42100,42100,42100,5
|
|
20230830,124100,345018900,42100,42100,42100,42100,2
|
|
20230830,124000,344934700,42100,42100,42100,42100,0
|
|
20230830,123900,344934700,42100,42100,42100,42100,32
|
|
20230830,123800,343587500,42100,42100,42100,42100,0
|
|
20230830,123700,343587500,42100,42100,42100,42100,0
|
|
20230830,123600,343587500,42100,42100,42100,42100,0
|
|
20230830,123500,343587500,42100,42100,42100,42100,0
|
|
20230830,123400,343587500,42100,42100,42100,42100,0
|
|
20230830,123300,343587500,42100,42100,42100,42100,20
|
|
20230830,123200,342745500,42100,42100,42100,42100,0
|
|
20230830,123100,342745500,42100,42100,42100,42100,17
|
|
20230830,123000,342029800,42100,42150,42150,42100,58
|
|
20230830,122900,339587900,42150,42150,42150,42150,15
|
|
20230830,122800,338955650,42150,42100,42150,42100,413
|
|
20230830,122700,321566000,42100,42150,42150,42100,176
|
|
20230830,122600,314147650,42200,42200,42200,42200,0
|
|
20230830,122500,314147650,42200,42200,42200,42200,0
|
|
20230830,122400,314147650,42200,42200,42200,42200,0
|
|
20230830,122300,314147650,42200,42200,42200,42200,0
|
|
20230830,122200,314147650,42200,42200,42200,42200,25
|
|
20230830,122100,313092650,42250,42250,42250,42250,0
|
|
20230830,122000,313092650,42250,42200,42250,42200,165
|
|
20230830,121900,306129450,42250,42250,42250,42250,2
|
|
20230830,121800,306044950,42200,42200,42200,42200,0
|
|
20230830,121700,306044950,42200,42200,42200,42200,0
|
|
20230830,121600,306044950,42200,42200,42200,42200,0
|
|
20230830,121500,306044950,42200,42200,42200,42200,0
|
|
20230830,121400,306044950,42200,42200,42200,42200,0
|
|
20230830,121300,306044950,42200,42200,42200,42200,0
|
|
20230830,121200,306044950,42200,42200,42200,42200,9
|
|
20230830,121100,305665150,42200,42200,42200,42200,0
|
|
20230830,121000,305665150,42200,42200,42200,42200,0
|
|
20230830,120900,305665150,42200,42200,42200,42200,0
|
|
20230830,120800,305665150,42200,42200,42200,42200,5
|
|
20230830,120700,305454150,42250,42250,42250,42250,14
|
|
20230830,120600,304862650,42250,42200,42250,42200,230
|
|
20230830,120500,295156250,42200,42200,42200,42200,0
|
|
20230830,120400,295156250,42200,42200,42200,42200,0
|
|
20230830,120300,295156250,42200,42200,42200,42200,0
|
|
20230830,120200,295156250,42200,42200,42200,42200,0
|
|
20230830,120100,295156250,42200,42200,42200,42200,0
|
|
20230830,120000,295156250,42200,42200,42200,42200,7
|
|
20230830,115900,294860850,42150,42150,42150,42150,0
|
|
20230830,115800,294860850,42150,42150,42150,42150,0
|
|
20230830,115700,294860850,42150,42150,42150,42150,0
|
|
20230830,115600,294860850,42150,42150,42150,42150,0
|
|
20230830,115500,294860850,42150,42150,42150,42150,1
|
|
20230830,115400,294818700,42200,42200,42200,42200,24
|
|
20230830,115300,293805900,42150,42100,42150,42100,89
|
|
20230830,115200,290054900,42100,42150,42200,42100,462
|
|
20230830,115100,270582300,42250,42150,42250,42150,169
|
|
20230830,115000,263450050,42150,42200,42200,42150,4
|
|
20230830,114900,263281400,42200,42200,42200,42150,55
|
|
20230830,114800,260963050,42150,42150,42150,42150,50
|
|
20230830,114700,258855550,42200,42200,42200,42200,0
|
|
20230830,114600,258855550,42200,42200,42200,42200,1
|
|
20230830,114500,258813350,42200,42200,42200,42200,0
|
|
20230830,114400,258813350,42200,42200,42200,42200,1
|
|
20230830,114300,258771150,42150,42150,42150,42150,0
|
|
20230830,114200,258771150,42150,42150,42150,42150,0
|
|
20230830,114100,258771150,42150,42200,42200,42150,24
|
|
20230830,114000,257759050,42200,42200,42200,42200,0
|
|
20230830,113900,257759050,42200,42200,42200,42200,0
|
|
20230830,113800,257759050,42200,42200,42200,42200,10
|
|
20230830,113700,257337050,42150,42150,42150,42150,3
|
|
20230830,113600,257210600,42150,42200,42200,42150,95
|
|
20230830,113500,253201750,42200,42200,42200,42200,5
|
|
20230830,113400,252990750,42200,42200,42200,42200,0
|
|
20230830,113300,252990750,42200,42200,42200,42200,0
|
|
20230830,113200,252990750,42200,42200,42200,42200,0
|
|
20230830,113100,252990750,42200,42200,42200,42200,0
|
|
20230830,113000,252990750,42200,42200,42200,42200,0
|
|
20230830,112900,252990750,42200,42200,42200,42200,0
|
|
20230830,112800,252990750,42200,42200,42200,42200,0
|
|
20230830,112700,252990750,42200,42200,42200,42200,5
|
|
20230830,112600,252779750,42200,42200,42200,42200,0
|
|
20230830,112500,252779750,42200,42200,42200,42200,1
|
|
20230830,112400,252737550,42200,42200,42200,42200,0
|
|
20230830,112300,252737550,42200,42200,42200,42200,0
|
|
20230830,112200,252737550,42200,42200,42200,42200,0
|
|
20230830,112100,252737550,42200,42200,42200,42200,123
|
|
20230830,112000,247546950,42250,42250,42250,42250,0
|
|
20230830,111900,247546950,42250,42250,42250,42250,0
|
|
20230830,111800,247546950,42250,42250,42250,42250,0
|
|
20230830,111700,247546950,42250,42250,42250,42250,0
|
|
20230830,111600,247546950,42250,42250,42250,42250,0
|
|
20230830,111500,247546950,42250,42250,42250,42150,17
|
|
20230830,111400,246830150,42200,42200,42250,42200,5
|
|
20230830,111300,246619050,42250,42250,42250,42250,1
|
|
20230830,111200,246576800,42200,42200,42200,42200,97
|
|
20230830,111100,242483400,42200,42200,42200,42200,0
|
|
20230830,111000,242483400,42200,42250,42250,42200,55
|
|
20230830,110900,240162350,42250,42250,42250,42250,0
|
|
20230830,110800,240162350,42250,42250,42250,42250,0
|
|
20230830,110700,240162350,42250,42250,42250,42250,1
|
|
20230830,110600,240120100,42250,42250,42250,42250,0
|
|
20230830,110500,240120100,42250,42250,42250,42250,1
|
|
20230830,110400,240077850,42250,42250,42250,42250,0
|
|
20230830,110300,240077850,42250,42250,42250,42250,0
|
|
20230830,110200,240077850,42250,42250,42250,42250,0
|
|
20230830,110100,240077850,42250,42250,42250,42250,2
|
|
20230830,110000,239993350,42250,42250,42250,42250,0
|
|
20230830,105900,239993350,42250,42250,42250,42250,1
|
|
20230830,105800,239951100,42200,42200,42200,42200,0
|
|
20230830,105700,239951100,42200,42200,42200,42200,33
|
|
20230830,105600,238558500,42250,42250,42250,42250,5
|
|
20230830,105500,238347250,42200,42200,42200,42200,34
|
|
20230830,105400,236912450,42250,42200,42250,42200,529
|
|
20230830,105300,214583650,42200,42200,42200,42200,1
|
|
20230830,105200,214541450,42150,42150,42150,42150,23
|
|
20230830,105100,213572000,42200,42200,42200,42200,0
|
|
20230830,105000,213572000,42200,42200,42200,42200,0
|
|
20230830,104900,213572000,42200,42200,42200,42200,0
|
|
20230830,104800,213572000,42200,42200,42200,42200,2
|
|
20230830,104700,213487600,42150,42150,42150,42150,10
|
|
20230830,104600,213066100,42150,42150,42150,42150,10
|
|
20230830,104500,212644600,42200,42200,42200,42200,10
|
|
20230830,104400,212222600,42200,42200,42200,42200,0
|
|
20230830,104300,212222600,42200,42200,42200,42200,1
|
|
20230830,104200,212180400,42150,42150,42150,42150,0
|
|
20230830,104100,212180400,42150,42150,42150,42150,0
|
|
20230830,104000,212180400,42150,42150,42150,42150,12
|
|
20230830,103900,211674600,42200,42200,42200,42200,1
|
|
20230830,103800,211632400,42150,42150,42150,42150,0
|
|
20230830,103700,211632400,42150,42150,42150,42150,21
|
|
20230830,103600,210747250,42150,42150,42150,42150,0
|
|
20230830,103500,210747250,42150,42150,42150,42150,14
|
|
20230830,103400,210157150,42150,42150,42150,42150,0
|
|
20230830,103300,210157150,42150,42150,42150,42150,0
|
|
20230830,103200,210157150,42150,42150,42150,42150,12
|
|
20230830,103100,209651350,42150,42150,42150,42150,4
|
|
20230830,103000,209482750,42150,42150,42150,42150,6
|
|
20230830,102900,209229850,42200,42200,42200,42150,217
|
|
20230830,102800,200073250,42200,42150,42200,42150,131
|
|
20230830,102700,194545100,42150,42150,42150,42150,0
|
|
20230830,102600,194545100,42150,42150,42150,42150,0
|
|
20230830,102500,194545100,42150,42150,42150,42150,20
|
|
20230830,102400,193702100,42150,42150,42150,42150,3
|
|
20230830,102300,193575650,42150,42150,42150,42150,0
|
|
20230830,102200,193575650,42150,42150,42150,42150,0
|
|
20230830,102100,193575650,42150,42200,42200,42150,566
|
|
20230830,102000,169718700,42150,42200,42200,42150,23
|
|
20230830,101900,168749100,42200,42200,42200,42200,0
|
|
20230830,101800,168749100,42200,42200,42200,42200,70
|
|
20230830,101700,165795100,42200,42200,42200,42200,14
|
|
20230830,101600,165204300,42200,42200,42200,42200,0
|
|
20230830,101500,165204300,42200,42200,42200,42200,42
|
|
20230830,101400,163431900,42150,42150,42150,42150,17
|
|
20230830,101300,162715350,42200,42200,42200,42200,0
|
|
20230830,101200,162715350,42200,42200,42200,42200,0
|
|
20230830,101100,162715350,42200,42200,42200,42200,50
|
|
20230830,101000,160605350,42150,42150,42150,42150,0
|
|
20230830,100900,160605350,42150,42200,42200,42150,243
|
|
20230830,100800,150360800,42200,42200,42200,42200,2
|
|
20230830,100700,150276400,42200,42200,42200,42200,2
|
|
20230830,100600,150192000,42200,42200,42200,42200,74
|
|
20230830,100500,147069200,42200,42200,42200,42200,4
|
|
20230830,100400,146900400,42200,42200,42200,42200,7
|
|
20230830,100300,146605000,42200,42200,42200,42200,110
|
|
20230830,100200,141963000,42250,42300,42300,42250,89
|
|
20230830,100100,138202550,42300,42300,42300,42300,10
|
|
20230830,100000,137779550,42300,42300,42300,42300,1
|
|
20230830,095900,137737250,42250,42250,42250,42250,1
|
|
20230830,095800,137695000,42300,42300,42300,42300,30
|
|
20230830,095700,136426000,42300,42300,42300,42250,339
|
|
20230830,095600,122098800,42350,42350,42350,42350,1
|
|
20230830,095500,122056450,42350,42350,42350,42350,60
|
|
20230830,095400,119515450,42300,42300,42300,42300,38
|
|
20230830,095300,117908050,42300,42300,42300,42300,0
|
|
20230830,095200,117908050,42300,42300,42300,42300,75
|
|
20230830,095100,114735550,42300,42300,42300,42300,26
|
|
20230830,095000,113635750,42300,42300,42300,42300,23
|
|
20230830,094900,112662850,42300,42300,42300,42300,12
|
|
20230830,094800,112155250,42350,42400,42400,42350,98
|
|
20230830,094700,108000700,42450,42450,42450,42450,0
|
|
20230830,094600,108000700,42450,42450,42450,42450,0
|
|
20230830,094500,108000700,42450,42450,42450,42450,1
|
|
20230830,094400,107958250,42450,42450,42450,42450,0
|
|
20230830,094300,107958250,42450,42450,42450,42450,1
|
|
20230830,094200,107915800,42400,42300,42450,42300,52
|
|
20230830,094100,105714900,42350,42350,42350,42350,0
|
|
20230830,094000,105714900,42350,42350,42350,42350,0
|
|
20230830,093900,105714900,42350,42400,42400,42350,74
|
|
20230830,093800,102580900,42400,42400,42400,42400,0
|
|
20230830,093700,102580900,42400,42400,42400,42400,59
|
|
20230830,093600,100079300,42400,42400,42400,42400,9
|
|
20230830,093500,99697700,42450,42450,42450,42450,2
|
|
20230830,093400,99612800,42400,42400,42400,42400,6
|
|
20230830,093300,99358400,42400,42400,42400,42400,28
|
|
20230830,093200,98171200,42450,42450,42450,42450,1
|
|
20230830,093100,98128750,42400,42400,42400,42400,0
|
|
20230830,093000,98128750,42400,42400,42400,42400,1
|
|
20230830,092900,98086350,42450,42350,42450,42350,21
|
|
20230830,092800,97196900,42350,42400,42400,42350,20
|
|
20230830,092700,96349400,42400,42400,42400,42400,27
|
|
20230830,092600,95204600,42450,42450,42450,42450,8
|
|
20230830,092500,94865000,42500,42500,42500,42500,0
|
|
20230830,092400,94865000,42500,42450,42500,42450,100
|
|
20230830,092300,90616150,42500,42500,42500,42500,0
|
|
20230830,092200,90616150,42500,42500,42500,42500,14
|
|
20230830,092100,90021150,42550,42400,42550,42400,69
|
|
20230830,092000,87087300,42400,42400,42400,42400,14
|
|
20230830,091900,86493700,42400,42400,42400,42400,1
|
|
20230830,091800,86451300,42400,42400,42400,42400,31
|
|
20230830,091700,85136900,42550,42550,42550,42550,1
|
|
20230830,091600,85094350,42450,42550,42550,42450,23
|
|
20230830,091500,84117400,42550,42550,42550,42550,36
|
|
20230830,091400,82585600,42500,42550,42550,42500,95
|
|
20230830,091300,78547850,42550,42550,42550,42550,0
|
|
20230830,091200,78547850,42550,42550,42550,42550,0
|
|
20230830,091100,78547850,42550,42550,42550,42550,4
|
|
20230830,091000,78377650,42550,42600,42650,42550,44
|
|
20230830,090900,76501400,42600,42650,42650,42600,94
|
|
20230830,090800,72494900,42500,42700,42700,42500,191
|
|
20230830,090700,64356750,42650,42500,42650,42500,431
|
|
20230830,090600,45993450,42550,42400,42550,42400,343
|
|
20230830,090500,31417350,42400,42400,42400,42400,24
|
|
20230830,090400,30399750,42400,42400,42400,42400,31
|
|
20230830,090300,29085350,42450,42500,42500,42450,105
|
|
20230830,090200,24624900,42450,42450,42450,42450,171
|
|
20230830,090100,17365950,42450,42450,42450,42450,2
|
|
20230830,090000,17281050,42400,42200,42400,42200,409
|