577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183400,1041490400,20400,20400,20400,20400,1599
|
|
20230822,183300,1041490400,20400,20400,20400,20400,0
|
|
20230822,183200,1041490400,20400,20400,20400,20400,0
|
|
20230822,183100,1041490400,20400,20400,20400,20400,0
|
|
20230822,183000,1041490400,20400,20400,20400,20400,0
|
|
20230822,182900,1041490400,20400,20400,20400,20400,0
|
|
20230822,182800,1041490400,20400,20400,20400,20400,0
|
|
20230822,182700,1041490400,20400,20400,20400,20400,0
|
|
20230822,182600,1041490400,20400,20400,20400,20400,0
|
|
20230822,182500,1041490400,20400,20400,20400,20400,0
|
|
20230822,182400,1041490400,20400,20400,20400,20400,0
|
|
20230822,182300,1041490400,20400,20400,20400,20400,0
|
|
20230822,182200,1041490400,20400,20400,20400,20400,0
|
|
20230822,182100,1041490400,20400,20400,20400,20400,0
|
|
20230822,182000,1041490400,20400,20400,20400,20400,0
|
|
20230822,181900,1041490400,20400,20400,20400,20400,0
|
|
20230822,181800,1041490400,20400,20400,20400,20400,0
|
|
20230822,181700,1041490400,20400,20400,20400,20400,0
|
|
20230822,181600,1041490400,20400,20400,20400,20400,0
|
|
20230822,181500,1041490400,20400,20400,20400,20400,0
|
|
20230822,181400,1041490400,20400,20400,20400,20400,0
|
|
20230822,181300,1041490400,20400,20400,20400,20400,0
|
|
20230822,181200,1041490400,20400,20400,20400,20400,0
|
|
20230822,181100,1041490400,20400,20400,20400,20400,0
|
|
20230822,181000,1041490400,20400,20400,20400,20400,0
|
|
20230822,180900,1041490400,20400,20400,20400,20400,0
|
|
20230822,180800,1041490400,20400,20400,20400,20400,0
|
|
20230822,180700,1041490400,20400,20400,20400,20400,0
|
|
20230822,180600,1041490400,20400,20400,20400,20400,0
|
|
20230822,180500,1041490400,20400,20400,20400,20400,0
|
|
20230822,180400,1041490400,20400,20400,20400,20400,1599
|
|
20230822,180300,1041490400,20400,20400,20400,20400,0
|
|
20230822,180200,1041490400,20400,20400,20400,20400,0
|
|
20230822,180100,1041490400,20400,20400,20400,20400,0
|
|
20230822,180000,1041490400,20400,20400,20400,20400,0
|
|
20230822,175900,1041490400,20400,20400,20400,20400,0
|
|
20230822,175800,1041490400,20400,20400,20400,20400,0
|
|
20230822,175700,1041490400,20400,20400,20400,20400,0
|
|
20230822,175600,1041490400,20400,20400,20400,20400,0
|
|
20230822,175500,1041490400,20400,20400,20400,20400,0
|
|
20230822,175400,1041490400,20400,20400,20400,20400,0
|
|
20230822,175300,1041490400,20400,20400,20400,20400,0
|
|
20230822,175200,1041490400,20400,20400,20400,20400,0
|
|
20230822,175100,1041490400,20400,20400,20400,20400,0
|
|
20230822,175000,1041490400,20400,20400,20400,20400,0
|
|
20230822,174900,1041490400,20400,20400,20400,20400,0
|
|
20230822,174800,1041490400,20400,20400,20400,20400,0
|
|
20230822,174700,1041490400,20400,20400,20400,20400,0
|
|
20230822,174600,1041490400,20400,20400,20400,20400,0
|
|
20230822,174500,1041490400,20400,20400,20400,20400,0
|
|
20230822,174400,1041490400,20400,20400,20400,20400,0
|
|
20230822,174300,1041490400,20400,20400,20400,20400,0
|
|
20230822,174200,1041490400,20400,20400,20400,20400,0
|
|
20230822,174100,1041490400,20400,20400,20400,20400,0
|
|
20230822,174000,1041490400,20400,20400,20400,20400,0
|
|
20230822,173900,1041490400,20400,20400,20400,20400,0
|
|
20230822,173800,1041490400,20400,20400,20400,20400,0
|
|
20230822,173700,1041490400,20400,20400,20400,20400,0
|
|
20230822,173600,1041490400,20400,20400,20400,20400,0
|
|
20230822,173500,1041490400,20400,20400,20400,20400,0
|
|
20230822,173400,1041490400,20400,20400,20400,20400,1599
|
|
20230822,173300,1041490400,20400,20400,20400,20400,0
|
|
20230822,173200,1041490400,20400,20400,20400,20400,0
|
|
20230822,173100,1041490400,20400,20400,20400,20400,0
|
|
20230822,173000,1041490400,20400,20400,20400,20400,0
|
|
20230822,172900,1041490400,20400,20400,20400,20400,0
|
|
20230822,172800,1041490400,20400,20400,20400,20400,0
|
|
20230822,172700,1041490400,20400,20400,20400,20400,0
|
|
20230822,172600,1041490400,20400,20400,20400,20400,0
|
|
20230822,172500,1041490400,20400,20400,20400,20400,0
|
|
20230822,172400,1041490400,20400,20400,20400,20400,0
|
|
20230822,172300,1041490400,20400,20400,20400,20400,0
|
|
20230822,172200,1041490400,20400,20400,20400,20400,0
|
|
20230822,172100,1041490400,20400,20400,20400,20400,0
|
|
20230822,172000,1041490400,20400,20400,20400,20400,0
|
|
20230822,171900,1041490400,20400,20400,20400,20400,0
|
|
20230822,171800,1041490400,20400,20400,20400,20400,0
|
|
20230822,171700,1041490400,20400,20400,20400,20400,0
|
|
20230822,171600,1041490400,20400,20400,20400,20400,0
|
|
20230822,171500,1041490400,20400,20400,20400,20400,0
|
|
20230822,171400,1041490400,20400,20400,20400,20400,0
|
|
20230822,171300,1041490400,20400,20400,20400,20400,0
|
|
20230822,171200,1041490400,20400,20400,20400,20400,0
|
|
20230822,171100,1041490400,20400,20400,20400,20400,0
|
|
20230822,171000,1041490400,20400,20400,20400,20400,0
|
|
20230822,170900,1041490400,20400,20400,20400,20400,0
|
|
20230822,170800,1041490400,20400,20400,20400,20400,0
|
|
20230822,170700,1041490400,20400,20400,20400,20400,0
|
|
20230822,170600,1041490400,20400,20400,20400,20400,0
|
|
20230822,170500,1041490400,20400,20400,20400,20400,0
|
|
20230822,170400,1041490400,20400,20400,20400,20400,1599
|
|
20230822,170300,1041490400,20400,20400,20400,20400,0
|
|
20230822,170200,1041490400,20400,20400,20400,20400,0
|
|
20230822,170100,1041490400,20400,20400,20400,20400,0
|
|
20230822,170000,1041490400,20400,20400,20400,20400,0
|
|
20230822,165900,1041490400,20400,20400,20400,20400,0
|
|
20230822,165800,1041490400,20400,20400,20400,20400,0
|
|
20230822,165700,1041490400,20400,20400,20400,20400,0
|
|
20230822,165600,1041490400,20400,20400,20400,20400,0
|
|
20230822,165500,1041490400,20400,20400,20400,20400,0
|
|
20230822,165400,1041490400,20400,20400,20400,20400,0
|
|
20230822,165300,1041490400,20400,20400,20400,20400,0
|
|
20230822,165200,1041490400,20400,20400,20400,20400,0
|
|
20230822,165100,1041490400,20400,20400,20400,20400,0
|
|
20230822,165000,1041490400,20400,20400,20400,20400,0
|
|
20230822,164900,1041490400,20400,20400,20400,20400,0
|
|
20230822,164800,1041490400,20400,20400,20400,20400,0
|
|
20230822,164700,1041490400,20400,20400,20400,20400,0
|
|
20230822,164600,1041490400,20400,20400,20400,20400,0
|
|
20230822,164500,1041490400,20400,20400,20400,20400,0
|
|
20230822,164400,1041490400,20400,20400,20400,20400,0
|
|
20230822,164300,1041490400,20400,20400,20400,20400,0
|
|
20230822,164200,1041490400,20400,20400,20400,20400,0
|
|
20230822,164100,1041490400,20400,20400,20400,20400,0
|
|
20230822,164000,1041490400,20400,20400,20400,20400,0
|
|
20230822,163900,1041490400,20400,20400,20400,20400,0
|
|
20230822,163800,1041490400,20400,20400,20400,20400,0
|
|
20230822,163700,1041490400,20400,20400,20400,20400,0
|
|
20230822,163600,1041490400,20400,20400,20400,20400,0
|
|
20230822,163500,1041490400,20400,20400,20400,20400,0
|
|
20230822,163400,1041490400,20400,20400,20400,20400,1599
|
|
20230822,163300,1041490400,20400,20400,20400,20400,0
|
|
20230822,163200,1041490400,20400,20400,20400,20400,0
|
|
20230822,163100,1041490400,20400,20400,20400,20400,0
|
|
20230822,163000,1041490400,20400,20400,20400,20400,0
|
|
20230822,162900,1041490400,20400,20400,20400,20400,0
|
|
20230822,162800,1041490400,20400,20400,20400,20400,0
|
|
20230822,162700,1041490400,20400,20400,20400,20400,0
|
|
20230822,162600,1041490400,20400,20400,20400,20400,0
|
|
20230822,162500,1041490400,20400,20400,20400,20400,0
|
|
20230822,162400,1041490400,20400,20400,20400,20400,0
|
|
20230822,162300,1041490400,20400,20400,20400,20400,0
|
|
20230822,162200,1041490400,20400,20400,20400,20400,0
|
|
20230822,162100,1041490400,20400,20400,20400,20400,0
|
|
20230822,162000,1041490400,20400,20400,20400,20400,0
|
|
20230822,161900,1041490400,20400,20400,20400,20400,0
|
|
20230822,161800,1041490400,20400,20400,20400,20400,0
|
|
20230822,161700,1041490400,20400,20400,20400,20400,0
|
|
20230822,161600,1041490400,20400,20400,20400,20400,0
|
|
20230822,161500,1041490400,20400,20400,20400,20400,0
|
|
20230822,161400,1041490400,20400,20400,20400,20400,0
|
|
20230822,161300,1041490400,20400,20400,20400,20400,0
|
|
20230822,161200,1041490400,20400,20400,20400,20400,0
|
|
20230822,161100,1041490400,20400,20400,20400,20400,0
|
|
20230822,161000,1041490400,20400,20400,20400,20400,0
|
|
20230822,160900,1041490400,20400,20400,20400,20400,0
|
|
20230822,160800,1041490400,20400,20400,20400,20400,0
|
|
20230822,160700,1041490400,20400,20400,20400,20400,0
|
|
20230822,160600,1041490400,20400,20400,20400,20400,0
|
|
20230822,160500,1041490400,20400,20400,20400,20400,0
|
|
20230822,160400,1041490400,20400,20400,20400,20400,1599
|
|
20230822,160300,1041490400,20400,20400,20400,20400,0
|
|
20230822,160200,1041490400,20400,20400,20400,20400,0
|
|
20230822,160100,1041490400,20400,20400,20400,20400,0
|
|
20230822,160000,1041490400,20400,20400,20400,20400,0
|
|
20230822,155900,1041490400,20400,20400,20400,20400,0
|
|
20230822,155800,1041490400,20400,20400,20400,20400,0
|
|
20230822,155700,1041490400,20400,20400,20400,20400,0
|
|
20230822,155600,1041490400,20400,20400,20400,20400,0
|
|
20230822,155500,1041490400,20400,20400,20400,20400,0
|
|
20230822,155400,1041490400,20400,20400,20400,20400,0
|
|
20230822,155300,1041490400,20400,20400,20400,20400,0
|
|
20230822,155200,1041490400,20400,20400,20400,20400,0
|
|
20230822,155100,1041490400,20400,20400,20400,20400,0
|
|
20230822,155000,1041490400,20400,20400,20400,20400,0
|
|
20230822,154900,1041490400,20400,20400,20400,20400,0
|
|
20230822,154800,1041490400,20400,20400,20400,20400,0
|
|
20230822,154700,1041490400,20400,20400,20400,20400,0
|
|
20230822,154600,1041490400,20400,20400,20400,20400,0
|
|
20230822,154500,1041490400,20400,20400,20400,20400,0
|
|
20230822,154400,1041490400,20400,20400,20400,20400,0
|
|
20230822,154300,1041490400,20400,20400,20400,20400,0
|
|
20230822,154200,1041490400,20400,20400,20400,20400,0
|
|
20230822,154100,1041490400,20400,20400,20400,20400,0
|
|
20230822,154000,1041490400,20400,20400,20400,20400,0
|
|
20230822,153900,1041490400,20400,20400,20400,20400,0
|
|
20230822,153800,1041490400,20400,20400,20400,20400,0
|
|
20230822,153700,1041490400,20400,20400,20400,20400,0
|
|
20230822,153600,1041490400,20400,20400,20400,20400,0
|
|
20230822,153500,1041490400,20400,20400,20400,20400,0
|
|
20230822,153400,1041490400,20400,20400,20400,20400,1599
|
|
20230822,153300,1041490400,20400,20400,20400,20400,0
|
|
20230822,153200,1041490400,20400,20400,20400,20400,0
|
|
20230822,153100,1041490400,20400,20400,20400,20400,0
|
|
20230822,153000,1041490400,20400,20400,20400,20400,1599
|
|
20230822,152900,1008870800,20300,20300,20300,20300,0
|
|
20230822,152800,1008870800,20300,20300,20300,20300,0
|
|
20230822,152700,1008870800,20300,20300,20300,20300,0
|
|
20230822,152600,1008870800,20300,20300,20300,20300,0
|
|
20230822,152500,1008870800,20300,20300,20300,20300,0
|
|
20230822,152400,1008870800,20300,20300,20300,20300,0
|
|
20230822,152300,1008870800,20300,20300,20300,20300,0
|
|
20230822,152200,1008870800,20300,20300,20300,20300,0
|
|
20230822,152100,1008870800,20300,20300,20300,20300,0
|
|
20230822,152000,1008870800,20300,20300,20300,20300,0
|
|
20230822,151900,1008870800,20300,20300,20300,20300,28
|
|
20230822,151800,1008302400,20300,20250,20300,20250,797
|
|
20230822,151700,992163100,20300,20300,20300,20300,0
|
|
20230822,151600,992163100,20300,20300,20300,20300,9
|
|
20230822,151500,991980400,20300,20300,20300,20300,5
|
|
20230822,151400,991878900,20250,20250,20250,20250,1
|
|
20230822,151300,991858650,20250,20250,20250,20250,1
|
|
20230822,151200,991838400,20300,20250,20300,20250,5
|
|
20230822,151100,991736950,20300,20300,20300,20300,0
|
|
20230822,151000,991736950,20300,20300,20350,20300,256
|
|
20230822,150900,986539650,20300,20300,20350,20300,26
|
|
20230822,150800,986011450,20300,20300,20300,20300,81
|
|
20230822,150700,984367150,20350,20350,20350,20350,0
|
|
20230822,150600,984367150,20350,20350,20350,20350,22
|
|
20230822,150500,983919450,20350,20350,20350,20300,6
|
|
20230822,150400,983797550,20350,20350,20350,20350,17
|
|
20230822,150300,983451600,20350,20350,20350,20350,0
|
|
20230822,150200,983451600,20350,20300,20350,20300,2
|
|
20230822,150100,983410950,20300,20300,20300,20300,2
|
|
20230822,150000,983370350,20350,20350,20350,20350,4
|
|
20230822,145900,983288950,20300,20300,20300,20300,0
|
|
20230822,145800,983288950,20300,20300,20300,20300,0
|
|
20230822,145700,983288950,20300,20300,20300,20300,0
|
|
20230822,145600,983288950,20300,20300,20300,20300,0
|
|
20230822,145500,983288950,20300,20300,20300,20300,19
|
|
20230822,145400,982903250,20400,20400,20400,20400,0
|
|
20230822,145300,982903250,20400,20350,20400,20300,369
|
|
20230822,145200,975377650,20350,20400,20400,20350,13
|
|
20230822,145100,975113000,20350,20350,20350,20300,30
|
|
20230822,145000,974503850,20400,20350,20400,20350,23
|
|
20230822,144900,974035750,20350,20350,20350,20350,1
|
|
20230822,144800,974015400,20350,20350,20350,20350,0
|
|
20230822,144700,974015400,20350,20350,20350,20350,92
|
|
20230822,144600,972143200,20350,20350,20350,20350,0
|
|
20230822,144500,972143200,20350,20350,20350,20350,1
|
|
20230822,144400,972122850,20300,20300,20300,20300,94
|
|
20230822,144300,970214650,20350,20350,20350,20350,0
|
|
20230822,144200,970214650,20350,20350,20350,20350,200
|
|
20230822,144100,966144650,20350,20350,20350,20350,0
|
|
20230822,144000,966144650,20350,20350,20350,20350,10
|
|
20230822,143900,965941150,20350,20350,20350,20300,26
|
|
20230822,143800,965413200,20300,20300,20300,20300,10
|
|
20230822,143700,965210200,20300,20350,20350,20300,15
|
|
20230822,143600,964905450,20350,20350,20350,20350,0
|
|
20230822,143500,964905450,20350,20350,20350,20350,0
|
|
20230822,143400,964905450,20350,20350,20400,20350,116
|
|
20230822,143300,962544650,20400,20400,20400,20400,0
|
|
20230822,143200,962544650,20400,20400,20400,20400,0
|
|
20230822,143100,962544650,20400,20400,20400,20400,0
|
|
20230822,143000,962544650,20400,20400,20400,20400,0
|
|
20230822,142900,962544650,20400,20400,20400,20400,10
|
|
20230822,142800,962340650,20400,20400,20400,20400,0
|
|
20230822,142700,962340650,20400,20400,20400,20400,15
|
|
20230822,142600,962034650,20400,20400,20400,20400,10
|
|
20230822,142500,961830650,20400,20400,20400,20400,0
|
|
20230822,142400,961830650,20400,20400,20400,20400,51
|
|
20230822,142300,960790250,20400,20400,20400,20400,1
|
|
20230822,142200,960769850,20400,20300,20400,20300,895
|
|
20230822,142100,942586150,20300,20300,20300,20300,502
|
|
20230822,142000,932395550,20300,20300,20300,20300,5
|
|
20230822,141900,932294050,20300,20300,20300,20300,1
|
|
20230822,141800,932273750,20250,20250,20250,20250,307
|
|
20230822,141700,926057000,20300,20300,20300,20300,10
|
|
20230822,141600,925854000,20300,20300,20300,20300,0
|
|
20230822,141500,925854000,20300,20300,20300,20300,0
|
|
20230822,141400,925854000,20300,20300,20300,20300,100
|
|
20230822,141300,923824000,20300,20350,20350,20300,30
|
|
20230822,141200,923214950,20300,20300,20300,20300,189
|
|
20230822,141100,919378250,20300,20300,20300,20300,1
|
|
20230822,141000,919357950,20250,20250,20250,20250,310
|
|
20230822,140900,913080450,20300,20300,20300,20300,0
|
|
20230822,140800,913080450,20300,20350,20350,20300,40
|
|
20230822,140700,912268350,20350,20350,20350,20350,0
|
|
20230822,140600,912268350,20350,20250,20350,20250,2
|
|
20230822,140500,912227750,20350,20350,20350,20350,1
|
|
20230822,140400,912207400,20250,20250,20250,20250,0
|
|
20230822,140300,912207400,20250,20250,20250,20250,5
|
|
20230822,140200,912106150,20250,20250,20250,20250,7
|
|
20230822,140100,911964400,20250,20250,20250,20250,0
|
|
20230822,140000,911964400,20250,20250,20250,20250,86
|
|
20230822,135900,910222900,20300,20300,20300,20300,0
|
|
20230822,135800,910222900,20300,20300,20300,20300,200
|
|
20230822,135700,906162900,20250,20250,20250,20250,0
|
|
20230822,135600,906162900,20250,20250,20250,20250,0
|
|
20230822,135500,906162900,20250,20250,20250,20250,66
|
|
20230822,135400,904826400,20250,20250,20250,20250,200
|
|
20230822,135300,900776400,20300,20300,20300,20300,1
|
|
20230822,135200,900756100,20300,20300,20300,20300,194
|
|
20230822,135100,896817900,20350,20350,20350,20350,3
|
|
20230822,135000,896756850,20350,20350,20350,20350,0
|
|
20230822,134900,896756850,20350,20350,20350,20350,0
|
|
20230822,134800,896756850,20350,20350,20350,20350,50
|
|
20230822,134700,895739350,20350,20300,20350,20300,301
|
|
20230822,134600,889629000,20350,20350,20350,20350,1
|
|
20230822,134500,889608650,20350,20250,20350,20250,659
|
|
20230822,134400,876233150,20250,20250,20250,20250,250
|
|
20230822,134300,871170650,20250,20250,20250,20250,0
|
|
20230822,134200,871170650,20250,20300,20300,20250,11
|
|
20230822,134100,870947850,20300,20300,20300,20300,0
|
|
20230822,134000,870947850,20300,20300,20300,20300,5
|
|
20230822,133900,870846350,20300,20300,20300,20300,28
|
|
20230822,133800,870277950,20350,20350,20350,20350,0
|
|
20230822,133700,870277950,20350,20350,20350,20350,0
|
|
20230822,133600,870277950,20350,20350,20350,20350,1
|
|
20230822,133500,870257600,20300,20300,20300,20300,0
|
|
20230822,133400,870257600,20300,20300,20300,20300,41
|
|
20230822,133300,869425300,20300,20300,20300,20300,0
|
|
20230822,133200,869425300,20300,20300,20300,20300,0
|
|
20230822,133100,869425300,20300,20300,20300,20300,5
|
|
20230822,133000,869323800,20300,20300,20300,20300,0
|
|
20230822,132900,869323800,20300,20300,20300,20300,0
|
|
20230822,132800,869323800,20300,20300,20300,20300,0
|
|
20230822,132700,869323800,20300,20300,20300,20300,0
|
|
20230822,132600,869323800,20300,20300,20300,20300,1
|
|
20230822,132500,869303500,20350,20350,20350,20350,0
|
|
20230822,132400,869303500,20350,20350,20350,20350,0
|
|
20230822,132300,869303500,20350,20350,20350,20350,0
|
|
20230822,132200,869303500,20350,20350,20350,20350,0
|
|
20230822,132100,869303500,20350,20350,20350,20350,0
|
|
20230822,132000,869303500,20350,20350,20350,20350,0
|
|
20230822,131900,869303500,20350,20350,20350,20350,0
|
|
20230822,131800,869303500,20350,20350,20350,20350,0
|
|
20230822,131700,869303500,20350,20350,20350,20350,0
|
|
20230822,131600,869303500,20350,20350,20350,20350,0
|
|
20230822,131500,869303500,20350,20350,20350,20350,0
|
|
20230822,131400,869303500,20350,20350,20350,20350,0
|
|
20230822,131300,869303500,20350,20350,20350,20350,0
|
|
20230822,131200,869303500,20350,20350,20350,20350,2
|
|
20230822,131100,869262800,20250,20250,20250,20250,0
|
|
20230822,131000,869262800,20250,20250,20250,20250,0
|
|
20230822,130900,869262800,20250,20250,20250,20250,9
|
|
20230822,130800,869080550,20300,20300,20300,20300,200
|
|
20230822,130700,865020550,20300,20350,20350,20300,309
|
|
20230822,130600,858747400,20350,20350,20350,20350,4
|
|
20230822,130500,858666000,20350,20350,20350,20350,0
|
|
20230822,130400,858666000,20350,20350,20350,20350,0
|
|
20230822,130300,858666000,20350,20350,20350,20350,0
|
|
20230822,130200,858666000,20350,20350,20350,20350,285
|
|
20230822,130100,852866250,20350,20350,20350,20350,1
|
|
20230822,130000,852845900,20300,20300,20300,20300,0
|
|
20230822,125900,852845900,20300,20350,20350,20300,400
|
|
20230822,125800,844725350,20350,20350,20350,20350,0
|
|
20230822,125700,844725350,20350,20350,20350,20350,50
|
|
20230822,125600,843707850,20350,20350,20350,20350,0
|
|
20230822,125500,843707850,20350,20350,20350,20350,0
|
|
20230822,125400,843707850,20350,20350,20350,20350,0
|
|
20230822,125300,843707850,20350,20350,20350,20350,0
|
|
20230822,125200,843707850,20350,20350,20350,20350,160
|
|
20230822,125100,840451850,20350,20350,20350,20350,0
|
|
20230822,125000,840451850,20350,20350,20350,20350,1
|
|
20230822,124900,840431500,20350,20350,20350,20350,12
|
|
20230822,124800,840187300,20400,20400,20400,20400,1
|
|
20230822,124700,840166900,20400,20400,20400,20400,8
|
|
20230822,124600,840003700,20400,20400,20400,20400,50
|
|
20230822,124500,838983700,20450,20450,20450,20450,24
|
|
20230822,124400,838492900,20400,20400,20400,20400,0
|
|
20230822,124300,838492900,20400,20400,20400,20400,1
|
|
20230822,124200,838472500,20450,20450,20450,20450,25
|
|
20230822,124100,837961250,20450,20400,20450,20400,93
|
|
20230822,124000,836063550,20450,20400,20450,20400,6
|
|
20230822,123900,835941100,20400,20400,20400,20400,0
|
|
20230822,123800,835941100,20400,20400,20400,20400,3
|
|
20230822,123700,835879900,20400,20400,20400,20400,113
|
|
20230822,123600,833574700,20400,20400,20400,20400,5
|
|
20230822,123500,833472700,20400,20450,20450,20400,3
|
|
20230822,123400,833411400,20500,20500,20500,20500,0
|
|
20230822,123300,833411400,20500,20400,20500,20400,300
|
|
20230822,123200,827283200,20400,20400,20400,20400,3
|
|
20230822,123100,827222000,20300,20350,20350,20300,181
|
|
20230822,123000,823538700,20350,20350,20350,20350,10
|
|
20230822,122900,823335200,20350,20350,20350,20350,0
|
|
20230822,122800,823335200,20350,20350,20350,20350,0
|
|
20230822,122700,823335200,20350,20350,20350,20350,0
|
|
20230822,122600,823335200,20350,20350,20350,20350,0
|
|
20230822,122500,823335200,20350,20350,20350,20350,296
|
|
20230822,122400,817311600,20400,20400,20400,20400,0
|
|
20230822,122300,817311600,20400,20400,20400,20400,0
|
|
20230822,122200,817311600,20400,20400,20400,20400,1
|
|
20230822,122100,817291200,20400,20400,20400,20400,0
|
|
20230822,122000,817291200,20400,20400,20400,20400,92
|
|
20230822,121900,815414400,20450,20450,20450,20450,0
|
|
20230822,121800,815414400,20450,20450,20450,20450,0
|
|
20230822,121700,815414400,20450,20450,20450,20450,0
|
|
20230822,121600,815414400,20450,20450,20450,20450,0
|
|
20230822,121500,815414400,20450,20450,20450,20450,61
|
|
20230822,121400,814166950,20450,20450,20450,20450,25
|
|
20230822,121300,813655700,20400,20400,20400,20400,168
|
|
20230822,121200,810228500,20300,20300,20300,20300,50
|
|
20230822,121100,809213500,20300,20300,20300,20300,0
|
|
20230822,121000,809213500,20300,20300,20300,20300,0
|
|
20230822,120900,809213500,20300,20300,20300,20300,0
|
|
20230822,120800,809213500,20300,20300,20300,20300,0
|
|
20230822,120700,809213500,20300,20300,20300,20300,0
|
|
20230822,120600,809213500,20300,20300,20300,20300,200
|
|
20230822,120500,805153500,20300,20300,20300,20300,1
|
|
20230822,120400,805133200,20300,20300,20300,20300,0
|
|
20230822,120300,805133200,20300,20300,20300,20300,0
|
|
20230822,120200,805133200,20300,20300,20300,20300,0
|
|
20230822,120100,805133200,20300,20300,20300,20300,0
|
|
20230822,120000,805133200,20300,20250,20300,20250,629
|
|
20230822,115900,792389500,20250,20250,20250,20250,3
|
|
20230822,115800,792328750,20250,20250,20250,20250,2
|
|
20230822,115700,792288250,20300,20300,20300,20300,1
|
|
20230822,115600,792267950,20250,20250,20250,20250,2
|
|
20230822,115500,792227450,20250,20250,20350,20250,4
|
|
20230822,115400,792146350,20250,20250,20350,20250,203
|
|
20230822,115300,788035500,20250,20250,20250,20250,2
|
|
20230822,115200,787995000,20250,20350,20350,20250,3
|
|
20230822,115100,787934150,20250,20250,20250,20250,2
|
|
20230822,115000,787893650,20250,20250,20250,20250,2
|
|
20230822,114900,787853150,20250,20300,20300,20250,60
|
|
20230822,114800,786635250,20300,20300,20350,20300,15
|
|
20230822,114700,786330650,20300,20300,20300,20300,2
|
|
20230822,114600,786290050,20300,20300,20350,20300,142
|
|
20230822,114500,783403950,20300,20300,20300,20300,2
|
|
20230822,114400,783363350,20300,20300,20300,20300,2
|
|
20230822,114300,783322750,20250,20250,20250,20250,10
|
|
20230822,114200,783120250,20250,20300,20300,20250,183
|
|
20230822,114100,779405450,20250,20250,20250,20250,2
|
|
20230822,114000,779364950,20250,20250,20250,20250,2
|
|
20230822,113900,779324450,20250,20250,20250,20250,4
|
|
20230822,113800,779243450,20250,20250,20250,20250,136
|
|
20230822,113700,776489450,20250,20250,20250,20250,2
|
|
20230822,113600,776448950,20250,20250,20250,20250,51
|
|
20230822,113500,775416200,20250,20250,20250,20250,463
|
|
20230822,113400,766040450,20250,20250,20250,20250,194
|
|
20230822,113300,762111950,20250,20350,20350,20250,3
|
|
20230822,113200,762051100,20250,20250,20250,20250,2
|
|
20230822,113100,762010600,20250,20250,20250,20250,12
|
|
20230822,113000,761767600,20250,20250,20250,20250,52
|
|
20230822,112900,760714600,20250,20250,20250,20250,2
|
|
20230822,112800,760674100,20250,20250,20250,20250,2
|
|
20230822,112700,760633600,20250,20250,20250,20250,2
|
|
20230822,112600,760593100,20250,20250,20250,20250,2
|
|
20230822,112500,760552600,20250,20300,20300,20250,173
|
|
20230822,112400,757040800,20250,20250,20250,20250,1
|
|
20230822,112300,757020550,20250,20250,20300,20200,503
|
|
20230822,112200,746858800,20250,20250,20250,20250,2
|
|
20230822,112100,746818300,20250,20250,20250,20250,2
|
|
20230822,112000,746777800,20250,20250,20250,20250,2
|
|
20230822,111900,746737300,20250,20250,20250,20250,836
|
|
20230822,111800,729808300,20300,20300,20300,20300,1
|
|
20230822,111700,729788000,20300,20300,20300,20300,2
|
|
20230822,111600,729747400,20300,20300,20300,20250,82
|
|
20230822,111500,728084050,20250,20250,20250,20250,2
|
|
20230822,111400,728043550,20350,20300,20350,20250,1009
|
|
20230822,111300,707610400,20300,20300,20300,20300,2
|
|
20230822,111200,707569800,20300,20300,20300,20300,1
|
|
20230822,111100,707549500,20350,20300,20350,20300,3
|
|
20230822,111000,707488550,20300,20300,20300,20300,102
|
|
20230822,110900,705417950,20300,20300,20300,20300,336
|
|
20230822,110800,698597150,20300,20300,20300,20300,2
|
|
20230822,110700,698556550,20300,20300,20300,20300,2
|
|
20230822,110600,698515950,20300,20300,20300,20300,137
|
|
20230822,110500,695734850,20300,20300,20300,20300,167
|
|
20230822,110400,692344750,20300,20300,20300,20300,2
|
|
20230822,110300,692304150,20300,20300,20300,20300,22
|
|
20230822,110200,691857550,20300,20300,20300,20300,2
|
|
20230822,110100,691816950,20300,20300,20300,20300,2
|
|
20230822,110000,691776350,20300,20350,20350,20300,6
|
|
20230822,105900,691654300,20350,20350,20350,20300,27
|
|
20230822,105800,691104950,20350,20300,20350,20300,3
|
|
20230822,105700,691044000,20300,20300,20300,20300,2
|
|
20230822,105600,691003400,20300,20300,20300,20300,11
|
|
20230822,105500,690780100,20300,20300,20350,20300,21
|
|
20230822,105400,690352900,20300,20350,20350,20300,7
|
|
20230822,105300,690210550,20300,20350,20350,20300,52
|
|
20230822,105200,689152450,20300,20300,20300,20300,7
|
|
20230822,105100,689010350,20300,20350,20350,20300,3
|
|
20230822,105000,688949400,20300,20300,20300,20300,2
|
|
20230822,104900,688908800,20350,20300,20350,20300,5
|
|
20230822,104800,688807150,20350,20300,20350,20300,36
|
|
20230822,104700,688074600,20300,20300,20300,20300,2
|
|
20230822,104600,688034000,20300,20300,20300,20300,102
|
|
20230822,104500,685963400,20300,20350,20350,20300,3
|
|
20230822,104400,685902450,20300,20300,20300,20300,2
|
|
20230822,104300,685861850,20300,20300,20300,20300,2
|
|
20230822,104200,685821250,20350,20300,20350,20300,4
|
|
20230822,104100,685739950,20300,20300,20300,20300,268
|
|
20230822,104000,680299550,20300,20300,20300,20250,975
|
|
20230822,103900,660507150,20300,20350,20350,20300,23
|
|
20230822,103800,660039200,20350,20350,20350,20350,122
|
|
20230822,103700,657556500,20350,20300,20350,20300,104
|
|
20230822,103600,655440200,20300,20300,20300,20300,1
|
|
20230822,103500,655419900,20300,20300,20300,20300,2
|
|
20230822,103400,655379300,20300,20300,20300,20300,2
|
|
20230822,103300,655338700,20300,20300,20300,20300,26
|
|
20230822,103200,654810900,20300,20300,20300,20300,37
|
|
20230822,103100,654059800,20300,20300,20300,20300,37
|
|
20230822,103000,653308700,20300,20300,20300,20300,2
|
|
20230822,102900,653268100,20300,20300,20300,20300,2
|
|
20230822,102800,653227500,20300,20300,20300,20300,2
|
|
20230822,102700,653186900,20300,20300,20300,20300,22
|
|
20230822,102600,652740300,20300,20300,20300,20300,2
|
|
20230822,102500,652699700,20350,20350,20350,20250,292
|
|
20230822,102400,646757700,20250,20250,20250,20250,822
|
|
20230822,102300,630112200,20250,20300,20300,20250,182
|
|
20230822,102200,626417700,20300,20300,20300,20300,51
|
|
20230822,102100,625382400,20300,20300,20300,20300,6
|
|
20230822,102000,625260600,20400,20300,20400,20300,3
|
|
20230822,101900,625199600,20300,20300,20300,20300,2
|
|
20230822,101800,625159000,20300,20400,20400,20300,155
|
|
20230822,101700,622012400,20350,20350,20350,20300,1483
|
|
20230822,101600,591897050,20350,20350,20350,20350,2
|
|
20230822,101500,591856350,20350,20350,20350,20350,134
|
|
20230822,101400,589129450,20350,20400,20400,20300,668
|
|
20230822,101300,575535250,20350,20400,20400,20350,507
|
|
20230822,101200,565217450,20400,20500,20500,20400,37
|
|
20230822,101100,564462550,20400,20450,20450,20400,10
|
|
20230822,101000,564258150,20450,20400,20450,20400,3
|
|
20230822,100900,564196900,20400,20400,20400,20400,104
|
|
20230822,100800,562075300,20400,20400,20400,20400,3
|
|
20230822,100700,562014100,20400,20450,20450,20400,561
|
|
20230822,100600,550567450,20450,20450,20450,20450,52
|
|
20230822,100500,549504050,20450,20450,20450,20450,2
|
|
20230822,100400,549463150,20450,20500,20500,20450,49
|
|
20230822,100300,548461050,20450,20400,20450,20400,975
|
|
20230822,100200,528549450,20450,20450,20450,20450,305
|
|
20230822,100100,522312200,20450,20450,20450,20450,2
|
|
20230822,100000,522271300,20450,20500,20500,20450,26
|
|
20230822,095900,521738550,20450,20450,20450,20450,12
|
|
20230822,095800,521493150,20450,20500,20500,20450,41
|
|
20230822,095700,520654300,20500,20500,20500,20450,373
|
|
20230822,095600,513007900,20550,20500,20550,20500,12
|
|
20230822,095500,512761400,20500,20500,20500,20500,102
|
|
20230822,095400,510670400,20500,20500,20500,20500,34
|
|
20230822,095300,509973400,20500,20500,20500,20500,24
|
|
20230822,095200,509481400,20500,20550,20550,20500,290
|
|
20230822,095100,503527800,20550,20550,20550,20550,2
|
|
20230822,095000,503486700,20600,20550,20600,20550,105
|
|
20230822,094900,501328850,20550,20550,20550,20550,4
|
|
20230822,094800,501246650,20550,20650,20650,20550,2
|
|
20230822,094700,501205450,20550,20600,20600,20550,478
|
|
20230822,094600,491358750,20600,20600,20600,20600,72
|
|
20230822,094500,489875550,20600,20650,20650,20600,204
|
|
20230822,094400,485663100,20650,20700,20700,20650,1689
|
|
20230822,094300,450785200,20700,20700,20700,20700,166
|
|
20230822,094200,447349000,20700,20750,20750,20700,354
|
|
20230822,094100,440021100,20750,20750,20750,20700,14
|
|
20230822,094000,439730700,20750,20750,20800,20750,9
|
|
20230822,093900,439543750,20750,20800,20850,20750,717
|
|
20230822,093800,424634900,20750,20650,20800,20650,2857
|
|
20230822,093700,365580900,20650,20600,20650,20600,525
|
|
20230822,093600,354764750,20600,20600,20600,20600,3
|
|
20230822,093500,354702950,20650,20600,20650,20600,28
|
|
20230822,093400,354125100,20600,20600,20600,20600,2
|
|
20230822,093300,354083900,20600,20650,20650,20600,59
|
|
20230822,093200,352865650,20650,20650,20650,20600,151
|
|
20230822,093100,349754350,20650,20650,20650,20600,722
|
|
20230822,093000,334880250,20650,20650,20650,20650,68
|
|
20230822,092900,333476050,20650,20650,20650,20650,520
|
|
20230822,092800,322738050,20700,20600,20700,20600,1633
|
|
20230822,092700,289000150,20650,20650,20700,20650,496
|
|
20230822,092600,278751000,20650,20700,20700,20650,291
|
|
20230822,092500,272734900,20700,20750,20750,20650,207
|
|
20230822,092400,268453850,20750,20550,20800,20550,4564
|
|
20230822,092300,174047600,20550,20550,20550,20500,9
|
|
20230822,092200,173862800,20500,20550,20550,20500,141
|
|
20230822,092100,170966800,20550,20550,20550,20550,754
|
|
20230822,092000,155472100,20550,20600,20600,20550,72
|
|
20230822,091900,153991750,20600,20550,20600,20550,127
|
|
20230822,091800,151381750,20550,20550,20550,20550,31
|
|
20230822,091700,150744700,20550,20500,20600,20500,485
|
|
20230822,091600,140787850,20500,20550,20550,20400,400
|
|
20230822,091500,132568300,20600,20450,20650,20450,1807
|
|
20230822,091400,95445150,20350,20350,20350,20350,12
|
|
20230822,091300,95200950,20450,20350,20450,20350,3
|
|
20230822,091200,95139800,20450,20400,20450,20350,1227
|
|
20230822,091100,70146900,20350,20350,20350,20350,5
|
|
20230822,091000,70045150,20400,20400,20400,20400,123
|
|
20230822,090900,67535950,20400,20400,20450,20400,394
|
|
20230822,090800,59494650,20400,20300,20400,20300,275
|
|
20230822,090700,53893000,20350,20350,20350,20300,113
|
|
20230822,090600,51593550,20350,20350,20350,20300,205
|
|
20230822,090500,47421950,20300,20350,20400,20300,655
|
|
20230822,090400,34092300,20350,20350,20350,20300,276
|
|
20230822,090300,28475800,20350,20350,20350,20350,12
|
|
20230822,090200,28231600,20350,20400,20400,20350,37
|
|
20230822,090100,27477750,20450,20450,20450,20350,402
|
|
20230822,090000,19290300,20500,20500,20500,20300,943
|