578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,829267100,20250,20250,20250,20250,2076
|
|
20230801,183400,829267100,20250,20250,20250,20250,0
|
|
20230801,183300,829267100,20250,20250,20250,20250,0
|
|
20230801,183200,829267100,20250,20250,20250,20250,0
|
|
20230801,183100,829267100,20250,20250,20250,20250,0
|
|
20230801,183000,829267100,20250,20250,20250,20250,0
|
|
20230801,182900,829267100,20250,20250,20250,20250,0
|
|
20230801,182800,829267100,20250,20250,20250,20250,0
|
|
20230801,182700,829267100,20250,20250,20250,20250,0
|
|
20230801,182600,829267100,20250,20250,20250,20250,0
|
|
20230801,182500,829267100,20250,20250,20250,20250,0
|
|
20230801,182400,829267100,20250,20250,20250,20250,0
|
|
20230801,182300,829267100,20250,20250,20250,20250,0
|
|
20230801,182200,829267100,20250,20250,20250,20250,0
|
|
20230801,182100,829267100,20250,20250,20250,20250,0
|
|
20230801,182000,829267100,20250,20250,20250,20250,0
|
|
20230801,181900,829267100,20250,20250,20250,20250,0
|
|
20230801,181800,829267100,20250,20250,20250,20250,0
|
|
20230801,181700,829267100,20250,20250,20250,20250,0
|
|
20230801,181600,829267100,20250,20250,20250,20250,0
|
|
20230801,181500,829267100,20250,20250,20250,20250,0
|
|
20230801,181400,829267100,20250,20250,20250,20250,0
|
|
20230801,181300,829267100,20250,20250,20250,20250,0
|
|
20230801,181200,829267100,20250,20250,20250,20250,0
|
|
20230801,181100,829267100,20250,20250,20250,20250,0
|
|
20230801,181000,829267100,20250,20250,20250,20250,0
|
|
20230801,180900,829267100,20250,20250,20250,20250,0
|
|
20230801,180800,829267100,20250,20250,20250,20250,0
|
|
20230801,180700,829267100,20250,20250,20250,20250,0
|
|
20230801,180600,829267100,20250,20250,20250,20250,0
|
|
20230801,180500,829267100,20250,20250,20250,20250,2076
|
|
20230801,180400,829267100,20250,20250,20250,20250,0
|
|
20230801,180300,829267100,20250,20250,20250,20250,0
|
|
20230801,180200,829267100,20250,20250,20250,20250,0
|
|
20230801,180100,829267100,20250,20250,20250,20250,0
|
|
20230801,180000,829267100,20250,20250,20250,20250,0
|
|
20230801,175900,829267100,20250,20250,20250,20250,0
|
|
20230801,175800,829267100,20250,20250,20250,20250,0
|
|
20230801,175700,829267100,20250,20250,20250,20250,0
|
|
20230801,175600,829267100,20250,20250,20250,20250,0
|
|
20230801,175500,829267100,20250,20250,20250,20250,0
|
|
20230801,175400,829267100,20250,20250,20250,20250,0
|
|
20230801,175300,829267100,20250,20250,20250,20250,0
|
|
20230801,175200,829267100,20250,20250,20250,20250,0
|
|
20230801,175100,829267100,20250,20250,20250,20250,0
|
|
20230801,175000,829267100,20250,20250,20250,20250,0
|
|
20230801,174900,829267100,20250,20250,20250,20250,0
|
|
20230801,174800,829267100,20250,20250,20250,20250,0
|
|
20230801,174700,829267100,20250,20250,20250,20250,0
|
|
20230801,174600,829267100,20250,20250,20250,20250,0
|
|
20230801,174500,829267100,20250,20250,20250,20250,0
|
|
20230801,174400,829267100,20250,20250,20250,20250,0
|
|
20230801,174300,829267100,20250,20250,20250,20250,0
|
|
20230801,174200,829267100,20250,20250,20250,20250,0
|
|
20230801,174100,829267100,20250,20250,20250,20250,0
|
|
20230801,174000,829267100,20250,20250,20250,20250,0
|
|
20230801,173900,829267100,20250,20250,20250,20250,0
|
|
20230801,173800,829267100,20250,20250,20250,20250,0
|
|
20230801,173700,829267100,20250,20250,20250,20250,0
|
|
20230801,173600,829267100,20250,20250,20250,20250,0
|
|
20230801,173500,829267100,20250,20250,20250,20250,2076
|
|
20230801,173400,829267100,20250,20250,20250,20250,0
|
|
20230801,173300,829267100,20250,20250,20250,20250,0
|
|
20230801,173200,829267100,20250,20250,20250,20250,0
|
|
20230801,173100,829267100,20250,20250,20250,20250,0
|
|
20230801,173000,829267100,20250,20250,20250,20250,0
|
|
20230801,172900,829267100,20250,20250,20250,20250,0
|
|
20230801,172800,829267100,20250,20250,20250,20250,0
|
|
20230801,172700,829267100,20250,20250,20250,20250,0
|
|
20230801,172600,829267100,20250,20250,20250,20250,0
|
|
20230801,172500,829267100,20250,20250,20250,20250,0
|
|
20230801,172400,829267100,20250,20250,20250,20250,0
|
|
20230801,172300,829267100,20250,20250,20250,20250,0
|
|
20230801,172200,829267100,20250,20250,20250,20250,0
|
|
20230801,172100,829267100,20250,20250,20250,20250,0
|
|
20230801,172000,829267100,20250,20250,20250,20250,0
|
|
20230801,171900,829267100,20250,20250,20250,20250,0
|
|
20230801,171800,829267100,20250,20250,20250,20250,0
|
|
20230801,171700,829267100,20250,20250,20250,20250,0
|
|
20230801,171600,829267100,20250,20250,20250,20250,0
|
|
20230801,171500,829267100,20250,20250,20250,20250,0
|
|
20230801,171400,829267100,20250,20250,20250,20250,0
|
|
20230801,171300,829267100,20250,20250,20250,20250,0
|
|
20230801,171200,829267100,20250,20250,20250,20250,0
|
|
20230801,171100,829267100,20250,20250,20250,20250,0
|
|
20230801,171000,829267100,20250,20250,20250,20250,0
|
|
20230801,170900,829267100,20250,20250,20250,20250,0
|
|
20230801,170800,829267100,20250,20250,20250,20250,0
|
|
20230801,170700,829267100,20250,20250,20250,20250,0
|
|
20230801,170600,829267100,20250,20250,20250,20250,0
|
|
20230801,170500,829267100,20250,20250,20250,20250,2076
|
|
20230801,170400,829267100,20250,20250,20250,20250,0
|
|
20230801,170300,829267100,20250,20250,20250,20250,0
|
|
20230801,170200,829267100,20250,20250,20250,20250,0
|
|
20230801,170100,829267100,20250,20250,20250,20250,0
|
|
20230801,170000,829267100,20250,20250,20250,20250,0
|
|
20230801,165900,829267100,20250,20250,20250,20250,0
|
|
20230801,165800,829267100,20250,20250,20250,20250,0
|
|
20230801,165700,829267100,20250,20250,20250,20250,0
|
|
20230801,165600,829267100,20250,20250,20250,20250,0
|
|
20230801,165500,829267100,20250,20250,20250,20250,0
|
|
20230801,165400,829267100,20250,20250,20250,20250,0
|
|
20230801,165300,829267100,20250,20250,20250,20250,0
|
|
20230801,165200,829267100,20250,20250,20250,20250,0
|
|
20230801,165100,829267100,20250,20250,20250,20250,0
|
|
20230801,165000,829267100,20250,20250,20250,20250,0
|
|
20230801,164900,829267100,20250,20250,20250,20250,0
|
|
20230801,164800,829267100,20250,20250,20250,20250,0
|
|
20230801,164700,829267100,20250,20250,20250,20250,0
|
|
20230801,164600,829267100,20250,20250,20250,20250,0
|
|
20230801,164500,829267100,20250,20250,20250,20250,0
|
|
20230801,164400,829267100,20250,20250,20250,20250,0
|
|
20230801,164300,829267100,20250,20250,20250,20250,0
|
|
20230801,164200,829267100,20250,20250,20250,20250,0
|
|
20230801,164100,829267100,20250,20250,20250,20250,0
|
|
20230801,164000,829267100,20250,20250,20250,20250,0
|
|
20230801,163900,829267100,20250,20250,20250,20250,0
|
|
20230801,163800,829267100,20250,20250,20250,20250,0
|
|
20230801,163700,829267100,20250,20250,20250,20250,0
|
|
20230801,163600,829267100,20250,20250,20250,20250,0
|
|
20230801,163500,829267100,20250,20250,20250,20250,2076
|
|
20230801,163400,829267100,20250,20250,20250,20250,0
|
|
20230801,163300,829267100,20250,20250,20250,20250,0
|
|
20230801,163200,829267100,20250,20250,20250,20250,0
|
|
20230801,163100,829267100,20250,20250,20250,20250,0
|
|
20230801,163000,829267100,20250,20250,20250,20250,0
|
|
20230801,162900,829267100,20250,20250,20250,20250,0
|
|
20230801,162800,829267100,20250,20250,20250,20250,0
|
|
20230801,162700,829267100,20250,20250,20250,20250,0
|
|
20230801,162600,829267100,20250,20250,20250,20250,0
|
|
20230801,162500,829267100,20250,20250,20250,20250,0
|
|
20230801,162400,829267100,20250,20250,20250,20250,0
|
|
20230801,162300,829267100,20250,20250,20250,20250,0
|
|
20230801,162200,829267100,20250,20250,20250,20250,0
|
|
20230801,162100,829267100,20250,20250,20250,20250,0
|
|
20230801,162000,829267100,20250,20250,20250,20250,0
|
|
20230801,161900,829267100,20250,20250,20250,20250,0
|
|
20230801,161800,829267100,20250,20250,20250,20250,0
|
|
20230801,161700,829267100,20250,20250,20250,20250,0
|
|
20230801,161600,829267100,20250,20250,20250,20250,0
|
|
20230801,161500,829267100,20250,20250,20250,20250,0
|
|
20230801,161400,829267100,20250,20250,20250,20250,0
|
|
20230801,161300,829267100,20250,20250,20250,20250,0
|
|
20230801,161200,829267100,20250,20250,20250,20250,0
|
|
20230801,161100,829267100,20250,20250,20250,20250,0
|
|
20230801,161000,829267100,20250,20250,20250,20250,0
|
|
20230801,160900,829267100,20250,20250,20250,20250,0
|
|
20230801,160800,829267100,20250,20250,20250,20250,0
|
|
20230801,160700,829267100,20250,20250,20250,20250,0
|
|
20230801,160600,829267100,20250,20250,20250,20250,0
|
|
20230801,160500,829267100,20250,20250,20250,20250,2076
|
|
20230801,160400,829267100,20250,20250,20250,20250,0
|
|
20230801,160300,829267100,20250,20250,20250,20250,0
|
|
20230801,160200,829267100,20250,20250,20250,20250,0
|
|
20230801,160100,829267100,20250,20250,20250,20250,0
|
|
20230801,160000,829267100,20250,20250,20250,20250,0
|
|
20230801,155900,829267100,20250,20250,20250,20250,0
|
|
20230801,155800,829267100,20250,20250,20250,20250,0
|
|
20230801,155700,829267100,20250,20250,20250,20250,0
|
|
20230801,155600,829267100,20250,20250,20250,20250,0
|
|
20230801,155500,829267100,20250,20250,20250,20250,0
|
|
20230801,155400,829267100,20250,20250,20250,20250,0
|
|
20230801,155300,829267100,20250,20250,20250,20250,0
|
|
20230801,155200,829267100,20250,20250,20250,20250,0
|
|
20230801,155100,829267100,20250,20250,20250,20250,0
|
|
20230801,155000,829267100,20250,20250,20250,20250,0
|
|
20230801,154900,829267100,20250,20250,20250,20250,0
|
|
20230801,154800,829267100,20250,20250,20250,20250,0
|
|
20230801,154700,829267100,20250,20250,20250,20250,0
|
|
20230801,154600,829267100,20250,20250,20250,20250,0
|
|
20230801,154500,829267100,20250,20250,20250,20250,0
|
|
20230801,154400,829267100,20250,20250,20250,20250,0
|
|
20230801,154300,829267100,20250,20250,20250,20250,0
|
|
20230801,154200,829267100,20250,20250,20250,20250,0
|
|
20230801,154100,829267100,20250,20250,20250,20250,0
|
|
20230801,154000,829267100,20250,20250,20250,20250,0
|
|
20230801,153900,829267100,20250,20250,20250,20250,0
|
|
20230801,153800,829267100,20250,20250,20250,20250,0
|
|
20230801,153700,829267100,20250,20250,20250,20250,0
|
|
20230801,153600,829267100,20250,20250,20250,20250,0
|
|
20230801,153500,829267100,20250,20250,20250,20250,2076
|
|
20230801,153400,829267100,20250,20250,20250,20250,0
|
|
20230801,153300,829267100,20250,20250,20250,20250,0
|
|
20230801,153200,829267100,20250,20250,20250,20250,0
|
|
20230801,153100,829267100,20250,20250,20250,20250,0
|
|
20230801,153000,829267100,20250,20250,20250,20250,2076
|
|
20230801,152900,787228100,20350,20350,20350,20350,0
|
|
20230801,152800,787228100,20350,20350,20350,20350,0
|
|
20230801,152700,787228100,20350,20350,20350,20350,0
|
|
20230801,152600,787228100,20350,20350,20350,20350,0
|
|
20230801,152500,787228100,20350,20350,20350,20350,0
|
|
20230801,152400,787228100,20350,20350,20350,20350,0
|
|
20230801,152300,787228100,20350,20350,20350,20350,0
|
|
20230801,152200,787228100,20350,20350,20350,20350,0
|
|
20230801,152100,787228100,20350,20350,20350,20350,0
|
|
20230801,152000,787228100,20350,20350,20350,20350,0
|
|
20230801,151900,787228100,20350,20150,20350,20150,1288
|
|
20230801,151800,761145900,20200,20150,20200,20150,91
|
|
20230801,151700,759308700,20200,20150,20200,20150,7
|
|
20230801,151600,759167400,20150,20200,20200,20150,345
|
|
20230801,151500,752198500,20200,20250,20250,20200,767
|
|
20230801,151400,736682100,20250,20200,20250,20200,383
|
|
20230801,151300,728926400,20200,20100,20200,20050,1087
|
|
20230801,151200,706995150,20050,20050,20050,20050,4
|
|
20230801,151100,706914950,20100,20150,20150,20100,523
|
|
20230801,151000,696402350,20150,20100,20150,20100,705
|
|
20230801,150900,682196800,20100,20150,20150,20100,247
|
|
20230801,150800,677222550,20100,20100,20100,20100,106
|
|
20230801,150700,675091950,20100,20000,20100,20000,544
|
|
20230801,150600,664157750,20050,20000,20050,20000,3
|
|
20230801,150500,664097700,20000,20050,20050,20000,93
|
|
20230801,150400,662233200,20050,20050,20050,20050,5
|
|
20230801,150300,662132950,20050,20050,20050,20050,104
|
|
20230801,150200,660047750,20050,20050,20050,20050,94
|
|
20230801,150100,658163050,20050,20050,20050,20050,2
|
|
20230801,150000,658122950,20050,20050,20050,20050,105
|
|
20230801,145900,656017700,20050,20050,20050,20050,4
|
|
20230801,145800,655937500,20050,20050,20050,20050,13
|
|
20230801,145700,655676850,20050,20050,20050,20050,3
|
|
20230801,145600,655616700,20050,20050,20050,20050,5
|
|
20230801,145500,655516450,20050,20050,20050,20050,4
|
|
20230801,145400,655436250,20100,20100,20100,20100,10
|
|
20230801,145300,655235250,20100,20100,20100,20100,600
|
|
20230801,145200,643175250,20100,20100,20100,20100,129
|
|
20230801,145100,640582350,20100,20100,20100,20100,111
|
|
20230801,145000,638351250,20100,20100,20100,20100,0
|
|
20230801,144900,638351250,20100,20050,20100,20050,1001
|
|
20230801,144800,618242650,20050,20050,20050,20050,202
|
|
20230801,144700,614192550,20050,20050,20050,20050,111
|
|
20230801,144600,611967000,20050,20050,20050,20050,0
|
|
20230801,144500,611967000,20050,20050,20050,20050,1
|
|
20230801,144400,611946950,20050,20050,20050,20050,1
|
|
20230801,144300,611926900,20000,20000,20000,20000,0
|
|
20230801,144200,611926900,20000,20000,20000,20000,4
|
|
20230801,144100,611846900,20000,20000,20000,20000,0
|
|
20230801,144000,611846900,20000,20000,20000,20000,7
|
|
20230801,143900,611706900,20050,20050,20050,20050,450
|
|
20230801,143800,602684400,20050,20050,20050,20050,1
|
|
20230801,143700,602664350,20100,20100,20100,20100,0
|
|
20230801,143600,602664350,20100,20050,20100,20050,310
|
|
20230801,143500,596438400,20000,20000,20000,20000,0
|
|
20230801,143400,596438400,20000,20000,20000,20000,0
|
|
20230801,143300,596438400,20000,20000,20000,20000,0
|
|
20230801,143200,596438400,20000,20000,20000,20000,251
|
|
20230801,143100,591418400,20000,20000,20000,20000,3
|
|
20230801,143000,591358400,20000,20000,20000,20000,10
|
|
20230801,142900,591158400,20050,20050,20050,20050,10
|
|
20230801,142800,590957900,20050,20050,20050,20050,883
|
|
20230801,142700,573253750,20000,19990,20000,19990,337
|
|
20230801,142600,566514490,20000,20000,20000,20000,0
|
|
20230801,142500,566514490,20000,20000,20000,20000,0
|
|
20230801,142400,566514490,20000,20000,20000,20000,0
|
|
20230801,142300,566514490,20000,20000,20000,20000,0
|
|
20230801,142200,566514490,20000,20000,20000,20000,0
|
|
20230801,142100,566514490,20000,20000,20000,20000,0
|
|
20230801,142000,566514490,20000,20000,20000,20000,0
|
|
20230801,141900,566514490,20000,20000,20000,20000,0
|
|
20230801,141800,566514490,20000,19980,20000,19980,534
|
|
20230801,141700,555839780,19970,19970,19970,19970,41
|
|
20230801,141600,555021010,19950,19950,19950,19950,0
|
|
20230801,141500,555021010,19950,19950,19950,19950,0
|
|
20230801,141400,555021010,19950,19950,19950,19950,0
|
|
20230801,141300,555021010,19950,19950,19950,19950,15
|
|
20230801,141200,554721760,19960,19960,19960,19960,1
|
|
20230801,141100,554701800,19960,19960,19960,19960,0
|
|
20230801,141000,554701800,19960,19960,19960,19960,0
|
|
20230801,140900,554701800,19960,19960,19960,19960,0
|
|
20230801,140800,554701800,19960,19960,19960,19960,0
|
|
20230801,140700,554701800,19960,19960,19960,19960,0
|
|
20230801,140600,554701800,19960,19960,19960,19960,0
|
|
20230801,140500,554701800,19960,19960,19960,19960,0
|
|
20230801,140400,554701800,19960,19960,19960,19960,0
|
|
20230801,140300,554701800,19960,19960,19960,19960,0
|
|
20230801,140200,554701800,19960,19960,19960,19960,0
|
|
20230801,140100,554701800,19960,19960,19960,19960,41
|
|
20230801,140000,553883440,19960,19960,19960,19960,0
|
|
20230801,135900,553883440,19960,19960,19960,19960,0
|
|
20230801,135800,553883440,19960,19960,19960,19960,0
|
|
20230801,135700,553883440,19960,19960,19960,19960,0
|
|
20230801,135600,553883440,19960,19960,19960,19960,0
|
|
20230801,135500,553883440,19960,19960,19960,19960,0
|
|
20230801,135400,553883440,19960,19960,19960,19960,0
|
|
20230801,135300,553883440,19960,19960,19960,19960,0
|
|
20230801,135200,553883440,19960,19960,19960,19960,139
|
|
20230801,135100,551109000,19980,19980,19980,19980,0
|
|
20230801,135000,551109000,19980,19980,19980,19980,1
|
|
20230801,134900,551089020,19960,19960,19960,19960,42
|
|
20230801,134800,550250700,19960,19960,19960,19960,3
|
|
20230801,134700,550190820,19990,19990,19990,19990,2
|
|
20230801,134600,550150840,19960,19970,19970,19960,50
|
|
20230801,134500,549152740,19980,19980,19980,19980,0
|
|
20230801,134400,549152740,19980,19980,19980,19980,20
|
|
20230801,134300,548753140,19980,19960,19980,19960,180
|
|
20230801,134200,545158540,19960,19960,19960,19960,7
|
|
20230801,134100,545018820,19960,19960,19960,19960,0
|
|
20230801,134000,545018820,19960,19960,19960,19960,0
|
|
20230801,133900,545018820,19960,19960,19960,19960,1
|
|
20230801,133800,544998860,19960,19960,19960,19960,0
|
|
20230801,133700,544998860,19960,19960,19960,19960,100
|
|
20230801,133600,543002860,19970,19970,19970,19970,0
|
|
20230801,133500,543002860,19970,19970,19970,19970,1
|
|
20230801,133400,542982890,19970,19970,19970,19970,0
|
|
20230801,133300,542982890,19970,19970,19970,19970,0
|
|
20230801,133200,542982890,19970,19970,19970,19970,0
|
|
20230801,133100,542982890,19970,19970,19970,19970,0
|
|
20230801,133000,542982890,19970,19970,19970,19970,1
|
|
20230801,132900,542962920,19970,19970,19970,19970,0
|
|
20230801,132800,542962920,19970,19980,19980,19970,10
|
|
20230801,132700,542763190,19990,19990,19990,19990,20
|
|
20230801,132600,542363390,19990,19990,19990,19990,0
|
|
20230801,132500,542363390,19990,19990,19990,19990,24
|
|
20230801,132400,541883630,19990,19990,19990,19990,0
|
|
20230801,132300,541883630,19990,20000,20000,19990,506
|
|
20230801,132200,531765660,20000,20000,20000,20000,0
|
|
20230801,132100,531765660,20000,20000,20000,20000,25
|
|
20230801,132000,531265660,20050,20050,20050,20050,0
|
|
20230801,131900,531265660,20050,20050,20050,20050,0
|
|
20230801,131800,531265660,20050,20050,20050,20050,10
|
|
20230801,131700,531065160,20050,20050,20100,20050,602
|
|
20230801,131600,518988410,20050,19980,20050,19980,1586
|
|
20230801,131500,487280180,19970,19960,19970,19960,10174
|
|
20230801,131400,284206440,19960,19950,19960,19950,12
|
|
20230801,131300,283966970,19950,19960,19960,19950,4
|
|
20230801,131200,283887140,19960,19960,19960,19960,1
|
|
20230801,131100,283867180,19960,19930,19960,19930,11
|
|
20230801,131000,283647920,19930,19930,19930,19930,30
|
|
20230801,130900,283050020,19930,19930,19930,19930,23
|
|
20230801,130800,282591630,19950,19950,19950,19950,130
|
|
20230801,130700,279998130,19960,19970,19970,19960,63
|
|
20230801,130600,278740620,19970,19970,19970,19970,50
|
|
20230801,130500,277742120,19970,19970,19970,19970,50
|
|
20230801,130400,276743620,19980,19980,19980,19980,0
|
|
20230801,130300,276743620,19980,19980,19980,19980,1
|
|
20230801,130200,276723640,19980,19980,19980,19980,0
|
|
20230801,130100,276723640,19980,19950,19980,19950,1196
|
|
20230801,130000,252854690,19940,19930,19940,19930,161
|
|
20230801,125900,249644550,19930,19930,19930,19930,10
|
|
20230801,125800,249445250,19940,19940,19940,19940,0
|
|
20230801,125700,249445250,19940,19890,19940,19890,1876
|
|
20230801,125600,212103350,19890,19890,19890,19890,0
|
|
20230801,125500,212103350,19890,19890,19890,19890,0
|
|
20230801,125400,212103350,19890,19890,19890,19890,0
|
|
20230801,125300,212103350,19890,19890,19890,19890,0
|
|
20230801,125200,212103350,19890,19890,19890,19890,0
|
|
20230801,125100,212103350,19890,19880,19890,19880,415
|
|
20230801,125000,203849070,19880,19880,19880,19880,205
|
|
20230801,124900,199773670,19880,19880,19880,19880,0
|
|
20230801,124800,199773670,19880,19880,19880,19880,10
|
|
20230801,124700,199574870,19850,19850,19850,19850,0
|
|
20230801,124600,199574870,19850,19850,19850,19850,108
|
|
20230801,124500,197431070,19870,19870,19870,19870,0
|
|
20230801,124400,197431070,19870,19850,19870,19850,367
|
|
20230801,124300,190139000,19850,19850,19850,19850,0
|
|
20230801,124200,190139000,19850,19850,19850,19850,7
|
|
20230801,124100,190000050,19830,19830,19830,19830,7
|
|
20230801,124000,189861240,19830,19830,19830,19830,0
|
|
20230801,123900,189861240,19830,19830,19830,19830,1
|
|
20230801,123800,189841410,19830,19830,19830,19830,0
|
|
20230801,123700,189841410,19830,19830,19830,19830,0
|
|
20230801,123600,189841410,19830,19830,19830,19830,0
|
|
20230801,123500,189841410,19830,19830,19830,19830,0
|
|
20230801,123400,189841410,19830,19830,19830,19830,0
|
|
20230801,123300,189841410,19830,19830,19830,19830,0
|
|
20230801,123200,189841410,19830,19830,19830,19830,0
|
|
20230801,123100,189841410,19830,19830,19830,19830,0
|
|
20230801,123000,189841410,19830,19810,19830,19810,216
|
|
20230801,122900,185561350,19820,19820,19820,19820,0
|
|
20230801,122800,185561350,19820,19820,19820,19820,333
|
|
20230801,122700,178961290,19860,19820,19860,19820,289
|
|
20230801,122600,173233110,19830,19840,19840,19830,568
|
|
20230801,122500,161967180,19860,19860,19860,19860,62
|
|
20230801,122400,160735860,19870,19870,19870,19870,0
|
|
20230801,122300,160735860,19870,19870,19870,19870,0
|
|
20230801,122200,160735860,19870,19870,19870,19870,0
|
|
20230801,122100,160735860,19870,19860,19870,19860,516
|
|
20230801,122000,150488080,19850,19850,19850,19850,258
|
|
20230801,121900,145366780,19840,19840,19840,19840,206
|
|
20230801,121800,141279740,19840,19840,19840,19840,0
|
|
20230801,121700,141279740,19840,19840,19840,19840,5
|
|
20230801,121600,141180540,19830,19840,19840,19830,45
|
|
20230801,121500,140287820,19850,19850,19850,19850,0
|
|
20230801,121400,140287820,19850,19850,19850,19850,0
|
|
20230801,121300,140287820,19850,19850,19850,19850,0
|
|
20230801,121200,140287820,19850,19850,19850,19850,1
|
|
20230801,121100,140267970,19850,19850,19850,19850,23
|
|
20230801,121000,139811420,19850,19850,19850,19850,100
|
|
20230801,120900,137826420,19840,19840,19840,19840,0
|
|
20230801,120800,137826420,19840,19840,19840,19840,69
|
|
20230801,120700,136457460,19840,19840,19840,19840,10
|
|
20230801,120600,136259060,19840,19840,19840,19840,8
|
|
20230801,120500,136100340,19840,19840,19840,19840,5
|
|
20230801,120400,136001140,19840,19840,19840,19840,0
|
|
20230801,120300,136001140,19840,19840,19840,19840,0
|
|
20230801,120200,136001140,19840,19840,19840,19840,30
|
|
20230801,120100,135405940,19830,19830,19830,19830,0
|
|
20230801,120000,135405940,19830,19830,19830,19830,0
|
|
20230801,115900,135405940,19830,19830,19830,19830,0
|
|
20230801,115800,135405940,19830,19830,19830,19830,0
|
|
20230801,115700,135405940,19830,19830,19830,19830,0
|
|
20230801,115600,135405940,19830,19830,19830,19830,0
|
|
20230801,115500,135405940,19830,19830,19830,19830,1
|
|
20230801,115400,135386110,19840,19840,19840,19840,0
|
|
20230801,115300,135386110,19840,19840,19840,19840,0
|
|
20230801,115200,135386110,19840,19840,19840,19840,0
|
|
20230801,115100,135386110,19840,19840,19840,19840,0
|
|
20230801,115000,135386110,19840,19840,19840,19840,0
|
|
20230801,114900,135386110,19840,19840,19840,19840,0
|
|
20230801,114800,135386110,19840,19840,19840,19840,0
|
|
20230801,114700,135386110,19840,19840,19840,19840,0
|
|
20230801,114600,135386110,19840,19840,19840,19840,0
|
|
20230801,114500,135386110,19840,19840,19840,19840,0
|
|
20230801,114400,135386110,19840,19840,19840,19840,1
|
|
20230801,114300,135366270,19830,19830,19830,19830,21
|
|
20230801,114200,134949840,19830,19830,19830,19830,37
|
|
20230801,114100,134216130,19850,19840,19850,19830,23
|
|
20230801,114000,133759910,19850,19850,19850,19850,43
|
|
20230801,113900,132906360,19850,19850,19850,19850,0
|
|
20230801,113800,132906360,19850,19850,19850,19850,0
|
|
20230801,113700,132906360,19850,19850,19850,19850,0
|
|
20230801,113600,132906360,19850,19850,19850,19850,0
|
|
20230801,113500,132906360,19850,19850,19850,19850,0
|
|
20230801,113400,132906360,19850,19850,19850,19850,1
|
|
20230801,113300,132886510,19850,19850,19850,19850,0
|
|
20230801,113200,132886510,19850,19850,19850,19850,2
|
|
20230801,113100,132846810,19830,19830,19830,19830,0
|
|
20230801,113000,132846810,19830,19840,19840,19830,546
|
|
20230801,112900,122019420,19850,19850,19850,19850,0
|
|
20230801,112800,122019420,19850,19850,19850,19850,0
|
|
20230801,112700,122019420,19850,19850,19850,19850,0
|
|
20230801,112600,122019420,19850,19850,19850,19850,0
|
|
20230801,112500,122019420,19850,19850,19850,19850,0
|
|
20230801,112400,122019420,19850,19850,19850,19850,0
|
|
20230801,112300,122019420,19850,19850,19850,19850,0
|
|
20230801,112200,122019420,19850,19850,19850,19850,0
|
|
20230801,112100,122019420,19850,19850,19850,19850,1
|
|
20230801,112000,121999570,19850,19850,19850,19850,0
|
|
20230801,111900,121999570,19850,19850,19850,19850,0
|
|
20230801,111800,121999570,19850,19850,19850,19850,1
|
|
20230801,111700,121979720,19840,19840,19840,19840,0
|
|
20230801,111600,121979720,19840,19840,19840,19840,0
|
|
20230801,111500,121979720,19840,19840,19840,19840,0
|
|
20230801,111400,121979720,19840,19840,19840,19840,0
|
|
20230801,111300,121979720,19840,19840,19840,19840,0
|
|
20230801,111200,121979720,19840,19840,19840,19840,2
|
|
20230801,111100,121940040,19830,19830,19830,19830,0
|
|
20230801,111000,121940040,19830,19830,19830,19830,4
|
|
20230801,110900,121860720,19850,19850,19850,19850,0
|
|
20230801,110800,121860720,19850,19850,19850,19850,0
|
|
20230801,110700,121860720,19850,19850,19850,19850,0
|
|
20230801,110600,121860720,19850,19850,19850,19850,0
|
|
20230801,110500,121860720,19850,19850,19850,19850,34
|
|
20230801,110400,121185820,19850,19850,19850,19850,0
|
|
20230801,110300,121185820,19850,19850,19850,19850,36
|
|
20230801,110200,120471220,19850,19850,19850,19850,0
|
|
20230801,110100,120471220,19850,19850,19850,19850,0
|
|
20230801,110000,120471220,19850,19850,19850,19850,0
|
|
20230801,105900,120471220,19850,19850,19850,19850,0
|
|
20230801,105800,120471220,19850,19850,19850,19850,0
|
|
20230801,105700,120471220,19850,19850,19850,19850,0
|
|
20230801,105600,120471220,19850,19850,19850,19850,0
|
|
20230801,105500,120471220,19850,19850,19850,19850,1
|
|
20230801,105400,120451370,19860,19860,19860,19860,0
|
|
20230801,105300,120451370,19860,19860,19860,19860,0
|
|
20230801,105200,120451370,19860,19860,19860,19860,0
|
|
20230801,105100,120451370,19860,19860,19860,19860,213
|
|
20230801,105000,116221190,19860,19860,19860,19860,0
|
|
20230801,104900,116221190,19860,19860,19860,19860,10
|
|
20230801,104800,116022590,19860,19860,19860,19860,2
|
|
20230801,104700,115982870,19860,19860,19860,19830,441
|
|
20230801,104600,107233250,19870,19870,19870,19870,0
|
|
20230801,104500,107233250,19870,19870,19870,19870,10
|
|
20230801,104400,107034550,19860,19860,19860,19860,0
|
|
20230801,104300,107034550,19860,19860,19860,19860,0
|
|
20230801,104200,107034550,19860,19860,19860,19860,0
|
|
20230801,104100,107034550,19860,19860,19860,19860,22
|
|
20230801,104000,106597630,19850,19850,19850,19850,0
|
|
20230801,103900,106597630,19850,19850,19850,19850,0
|
|
20230801,103800,106597630,19850,19850,19850,19850,10
|
|
20230801,103700,106399130,19860,19860,19860,19860,0
|
|
20230801,103600,106399130,19860,19860,19860,19860,1
|
|
20230801,103500,106379270,19860,19860,19860,19860,1
|
|
20230801,103400,106359410,19850,19860,19860,19850,122
|
|
20230801,103300,103937490,19860,19860,19860,19860,0
|
|
20230801,103200,103937490,19860,19860,19860,19860,10
|
|
20230801,103100,103738890,19850,19850,19850,19850,5
|
|
20230801,103000,103639640,19860,19860,19860,19860,11
|
|
20230801,102900,103421180,19860,19870,19870,19860,14
|
|
20230801,102800,103143010,19870,19870,19870,19870,0
|
|
20230801,102700,103143010,19870,19870,19870,19870,2
|
|
20230801,102600,103103270,19870,19870,19870,19870,0
|
|
20230801,102500,103103270,19870,19890,19890,19870,100
|
|
20230801,102400,101116250,19890,19890,19890,19890,7
|
|
20230801,102300,100977020,19870,19870,19870,19870,0
|
|
20230801,102200,100977020,19870,19870,19870,19870,0
|
|
20230801,102100,100977020,19870,19870,19870,19870,40
|
|
20230801,102000,100182220,19870,19880,19890,19870,177
|
|
20230801,101900,96662250,19870,19870,19870,19870,0
|
|
20230801,101800,96662250,19870,19870,19870,19870,5
|
|
20230801,101700,96562900,19870,19870,19870,19870,68
|
|
20230801,101600,95211740,19870,19870,19870,19870,2
|
|
20230801,101500,95172000,19860,19860,19860,19860,0
|
|
20230801,101400,95172000,19860,19860,19860,19860,12
|
|
20230801,101300,94933680,19870,19870,19870,19870,280
|
|
20230801,101200,89370080,19860,19870,19870,19860,11
|
|
20230801,101100,89151520,19870,19870,19870,19870,0
|
|
20230801,101000,89151520,19870,19870,19870,19870,0
|
|
20230801,100900,89151520,19870,19870,19870,19870,0
|
|
20230801,100800,89151520,19870,19870,19870,19870,0
|
|
20230801,100700,89151520,19870,19870,19870,19870,1
|
|
20230801,100600,89131650,19870,19870,19870,19870,8
|
|
20230801,100500,88972690,19860,19860,19860,19860,0
|
|
20230801,100400,88972690,19860,19860,19860,19860,0
|
|
20230801,100300,88972690,19860,19870,19870,19860,21
|
|
20230801,100200,88555620,19860,19860,19860,19860,80
|
|
20230801,100100,86966820,19840,19860,19860,19840,359
|
|
20230801,100000,79844200,19880,19880,19880,19880,0
|
|
20230801,095900,79844200,19880,19880,19880,19880,5
|
|
20230801,095800,79744800,19880,19860,19880,19860,716
|
|
20230801,095700,65516510,19860,19860,19860,19860,267
|
|
20230801,095600,60213890,19860,19840,19860,19840,30
|
|
20230801,095500,59618670,19830,19860,19860,19830,501
|
|
20230801,095400,49682120,19860,19860,19860,19860,1
|
|
20230801,095300,49662260,19830,19830,19830,19830,0
|
|
20230801,095200,49662260,19830,19830,19830,19830,0
|
|
20230801,095100,49662260,19830,19830,19830,19830,0
|
|
20230801,095000,49662260,19830,19860,19860,19830,275
|
|
20230801,094900,44207750,19860,19860,19860,19860,8
|
|
20230801,094800,44048870,19860,19860,19860,19860,1
|
|
20230801,094700,44029010,19860,19860,19860,19860,88
|
|
20230801,094600,42281330,19860,19850,19860,19850,11
|
|
20230801,094500,42062880,19860,19860,19860,19860,0
|
|
20230801,094400,42062880,19860,19860,19860,19860,21
|
|
20230801,094300,41645820,19860,19850,19860,19850,91
|
|
20230801,094200,39839010,19850,19850,19850,19850,2
|
|
20230801,094100,39799310,19850,19850,19850,19850,9
|
|
20230801,094000,39620660,19840,19840,19840,19840,10
|
|
20230801,093900,39422260,19840,19840,19840,19840,0
|
|
20230801,093800,39422260,19840,19840,19840,19840,98
|
|
20230801,093700,37477940,19830,19830,19830,19830,17
|
|
20230801,093600,37140830,19830,19830,19830,19830,210
|
|
20230801,093500,32976530,19830,19830,19830,19830,0
|
|
20230801,093400,32976530,19830,19830,19830,19830,9
|
|
20230801,093300,32798060,19830,19820,19830,19820,153
|
|
20230801,093200,29764990,19820,19820,19820,19820,6
|
|
20230801,093100,29646070,19820,19820,19820,19820,0
|
|
20230801,093000,29646070,19820,19820,19820,19820,2
|
|
20230801,092900,29606430,19820,19820,19820,19820,1
|
|
20230801,092800,29586610,19820,19820,19820,19820,0
|
|
20230801,092700,29586610,19820,19820,19820,19820,65
|
|
20230801,092600,28298310,19800,19800,19800,19800,0
|
|
20230801,092500,28298310,19800,19810,19810,19800,35
|
|
20230801,092400,27605300,19820,19820,19820,19820,66
|
|
20230801,092300,26297180,19800,19800,19800,19800,0
|
|
20230801,092200,26297180,19800,19800,19800,19800,22
|
|
20230801,092100,25861580,19800,19800,19800,19800,1
|
|
20230801,092000,25841780,19810,19810,19810,19810,2
|
|
20230801,091900,25802160,19810,19810,19810,19810,3
|
|
20230801,091800,25742730,19810,19810,19810,19810,15
|
|
20230801,091700,25445580,19750,19750,19750,19750,0
|
|
20230801,091600,25445580,19750,19750,19750,19750,0
|
|
20230801,091500,25445580,19750,19750,19750,19750,200
|
|
20230801,091400,21495580,19740,19740,19740,19740,0
|
|
20230801,091300,21495580,19740,19740,19740,19740,3
|
|
20230801,091200,21436360,19730,19730,19730,19730,0
|
|
20230801,091100,21436360,19730,19780,19780,19730,819
|
|
20230801,091000,5262170,19770,19770,19770,19770,0
|
|
20230801,090900,5262170,19770,19800,19800,19770,30
|
|
20230801,090800,4668800,19800,19820,19820,19800,14
|
|
20230801,090700,4391410,19830,19830,19830,19830,2
|
|
20230801,090600,4351750,19840,19840,19840,19840,0
|
|
20230801,090500,4351750,19840,19840,19840,19840,0
|
|
20230801,090400,4351750,19840,19840,19840,19840,5
|
|
20230801,090300,4252550,19830,19830,19830,19830,106
|
|
20230801,090200,2150570,19730,19730,19730,19730,0
|
|
20230801,090100,2150570,19730,19730,19730,19730,0
|
|
20230801,090000,2150570,19730,19730,19730,19730,109
|