578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183500,518307550,20650,20650,20650,20650,1592
|
|
20230803,183400,518307550,20650,20650,20650,20650,0
|
|
20230803,183300,518307550,20650,20650,20650,20650,0
|
|
20230803,183200,518307550,20650,20650,20650,20650,0
|
|
20230803,183100,518307550,20650,20650,20650,20650,0
|
|
20230803,183000,518307550,20650,20650,20650,20650,0
|
|
20230803,182900,518307550,20650,20650,20650,20650,0
|
|
20230803,182800,518307550,20650,20650,20650,20650,0
|
|
20230803,182700,518307550,20650,20650,20650,20650,0
|
|
20230803,182600,518307550,20650,20650,20650,20650,0
|
|
20230803,182500,518307550,20650,20650,20650,20650,0
|
|
20230803,182400,518307550,20650,20650,20650,20650,0
|
|
20230803,182300,518307550,20650,20650,20650,20650,0
|
|
20230803,182200,518307550,20650,20650,20650,20650,0
|
|
20230803,182100,518307550,20650,20650,20650,20650,0
|
|
20230803,182000,518307550,20650,20650,20650,20650,0
|
|
20230803,181900,518307550,20650,20650,20650,20650,0
|
|
20230803,181800,518307550,20650,20650,20650,20650,0
|
|
20230803,181700,518307550,20650,20650,20650,20650,0
|
|
20230803,181600,518307550,20650,20650,20650,20650,0
|
|
20230803,181500,518307550,20650,20650,20650,20650,0
|
|
20230803,181400,518307550,20650,20650,20650,20650,0
|
|
20230803,181300,518307550,20650,20650,20650,20650,0
|
|
20230803,181200,518307550,20650,20650,20650,20650,0
|
|
20230803,181100,518307550,20650,20650,20650,20650,0
|
|
20230803,181000,518307550,20650,20650,20650,20650,0
|
|
20230803,180900,518307550,20650,20650,20650,20650,0
|
|
20230803,180800,518307550,20650,20650,20650,20650,0
|
|
20230803,180700,518307550,20650,20650,20650,20650,0
|
|
20230803,180600,518307550,20650,20650,20650,20650,0
|
|
20230803,180500,518307550,20650,20650,20650,20650,1592
|
|
20230803,180400,518307550,20650,20650,20650,20650,0
|
|
20230803,180300,518307550,20650,20650,20650,20650,0
|
|
20230803,180200,518307550,20650,20650,20650,20650,0
|
|
20230803,180100,518307550,20650,20650,20650,20650,0
|
|
20230803,180000,518307550,20650,20650,20650,20650,0
|
|
20230803,175900,518307550,20650,20650,20650,20650,0
|
|
20230803,175800,518307550,20650,20650,20650,20650,0
|
|
20230803,175700,518307550,20650,20650,20650,20650,0
|
|
20230803,175600,518307550,20650,20650,20650,20650,0
|
|
20230803,175500,518307550,20650,20650,20650,20650,0
|
|
20230803,175400,518307550,20650,20650,20650,20650,0
|
|
20230803,175300,518307550,20650,20650,20650,20650,0
|
|
20230803,175200,518307550,20650,20650,20650,20650,0
|
|
20230803,175100,518307550,20650,20650,20650,20650,0
|
|
20230803,175000,518307550,20650,20650,20650,20650,0
|
|
20230803,174900,518307550,20650,20650,20650,20650,0
|
|
20230803,174800,518307550,20650,20650,20650,20650,0
|
|
20230803,174700,518307550,20650,20650,20650,20650,0
|
|
20230803,174600,518307550,20650,20650,20650,20650,0
|
|
20230803,174500,518307550,20650,20650,20650,20650,0
|
|
20230803,174400,518307550,20650,20650,20650,20650,0
|
|
20230803,174300,518307550,20650,20650,20650,20650,0
|
|
20230803,174200,518307550,20650,20650,20650,20650,0
|
|
20230803,174100,518307550,20650,20650,20650,20650,0
|
|
20230803,174000,518307550,20650,20650,20650,20650,0
|
|
20230803,173900,518307550,20650,20650,20650,20650,0
|
|
20230803,173800,518307550,20650,20650,20650,20650,0
|
|
20230803,173700,518307550,20650,20650,20650,20650,0
|
|
20230803,173600,518307550,20650,20650,20650,20650,0
|
|
20230803,173500,518307550,20650,20650,20650,20650,1592
|
|
20230803,173400,518307550,20650,20650,20650,20650,0
|
|
20230803,173300,518307550,20650,20650,20650,20650,0
|
|
20230803,173200,518307550,20650,20650,20650,20650,0
|
|
20230803,173100,518307550,20650,20650,20650,20650,0
|
|
20230803,173000,518307550,20650,20650,20650,20650,0
|
|
20230803,172900,518307550,20650,20650,20650,20650,0
|
|
20230803,172800,518307550,20650,20650,20650,20650,0
|
|
20230803,172700,518307550,20650,20650,20650,20650,0
|
|
20230803,172600,518307550,20650,20650,20650,20650,0
|
|
20230803,172500,518307550,20650,20650,20650,20650,0
|
|
20230803,172400,518307550,20650,20650,20650,20650,0
|
|
20230803,172300,518307550,20650,20650,20650,20650,0
|
|
20230803,172200,518307550,20650,20650,20650,20650,0
|
|
20230803,172100,518307550,20650,20650,20650,20650,0
|
|
20230803,172000,518307550,20650,20650,20650,20650,0
|
|
20230803,171900,518307550,20650,20650,20650,20650,0
|
|
20230803,171800,518307550,20650,20650,20650,20650,0
|
|
20230803,171700,518307550,20650,20650,20650,20650,0
|
|
20230803,171600,518307550,20650,20650,20650,20650,0
|
|
20230803,171500,518307550,20650,20650,20650,20650,0
|
|
20230803,171400,518307550,20650,20650,20650,20650,0
|
|
20230803,171300,518307550,20650,20650,20650,20650,0
|
|
20230803,171200,518307550,20650,20650,20650,20650,0
|
|
20230803,171100,518307550,20650,20650,20650,20650,0
|
|
20230803,171000,518307550,20650,20650,20650,20650,0
|
|
20230803,170900,518307550,20650,20650,20650,20650,0
|
|
20230803,170800,518307550,20650,20650,20650,20650,0
|
|
20230803,170700,518307550,20650,20650,20650,20650,0
|
|
20230803,170600,518307550,20650,20650,20650,20650,0
|
|
20230803,170500,518307550,20650,20650,20650,20650,1592
|
|
20230803,170400,518307550,20650,20650,20650,20650,0
|
|
20230803,170300,518307550,20650,20650,20650,20650,0
|
|
20230803,170200,518307550,20650,20650,20650,20650,0
|
|
20230803,170100,518307550,20650,20650,20650,20650,0
|
|
20230803,170000,518307550,20650,20650,20650,20650,0
|
|
20230803,165900,518307550,20650,20650,20650,20650,0
|
|
20230803,165800,518307550,20650,20650,20650,20650,0
|
|
20230803,165700,518307550,20650,20650,20650,20650,0
|
|
20230803,165600,518307550,20650,20650,20650,20650,0
|
|
20230803,165500,518307550,20650,20650,20650,20650,0
|
|
20230803,165400,518307550,20650,20650,20650,20650,0
|
|
20230803,165300,518307550,20650,20650,20650,20650,0
|
|
20230803,165200,518307550,20650,20650,20650,20650,0
|
|
20230803,165100,518307550,20650,20650,20650,20650,0
|
|
20230803,165000,518307550,20650,20650,20650,20650,0
|
|
20230803,164900,518307550,20650,20650,20650,20650,0
|
|
20230803,164800,518307550,20650,20650,20650,20650,0
|
|
20230803,164700,518307550,20650,20650,20650,20650,0
|
|
20230803,164600,518307550,20650,20650,20650,20650,0
|
|
20230803,164500,518307550,20650,20650,20650,20650,0
|
|
20230803,164400,518307550,20650,20650,20650,20650,0
|
|
20230803,164300,518307550,20650,20650,20650,20650,0
|
|
20230803,164200,518307550,20650,20650,20650,20650,0
|
|
20230803,164100,518307550,20650,20650,20650,20650,0
|
|
20230803,164000,518307550,20650,20650,20650,20650,0
|
|
20230803,163900,518307550,20650,20650,20650,20650,0
|
|
20230803,163800,518307550,20650,20650,20650,20650,0
|
|
20230803,163700,518307550,20650,20650,20650,20650,0
|
|
20230803,163600,518307550,20650,20650,20650,20650,0
|
|
20230803,163500,518307550,20650,20650,20650,20650,1592
|
|
20230803,163400,518307550,20650,20650,20650,20650,0
|
|
20230803,163300,518307550,20650,20650,20650,20650,0
|
|
20230803,163200,518307550,20650,20650,20650,20650,0
|
|
20230803,163100,518307550,20650,20650,20650,20650,0
|
|
20230803,163000,518307550,20650,20650,20650,20650,0
|
|
20230803,162900,518307550,20650,20650,20650,20650,0
|
|
20230803,162800,518307550,20650,20650,20650,20650,0
|
|
20230803,162700,518307550,20650,20650,20650,20650,0
|
|
20230803,162600,518307550,20650,20650,20650,20650,0
|
|
20230803,162500,518307550,20650,20650,20650,20650,0
|
|
20230803,162400,518307550,20650,20650,20650,20650,0
|
|
20230803,162300,518307550,20650,20650,20650,20650,0
|
|
20230803,162200,518307550,20650,20650,20650,20650,0
|
|
20230803,162100,518307550,20650,20650,20650,20650,0
|
|
20230803,162000,518307550,20650,20650,20650,20650,0
|
|
20230803,161900,518307550,20650,20650,20650,20650,0
|
|
20230803,161800,518307550,20650,20650,20650,20650,0
|
|
20230803,161700,518307550,20650,20650,20650,20650,0
|
|
20230803,161600,518307550,20650,20650,20650,20650,0
|
|
20230803,161500,518307550,20650,20650,20650,20650,0
|
|
20230803,161400,518307550,20650,20650,20650,20650,0
|
|
20230803,161300,518307550,20650,20650,20650,20650,0
|
|
20230803,161200,518307550,20650,20650,20650,20650,0
|
|
20230803,161100,518307550,20650,20650,20650,20650,0
|
|
20230803,161000,518307550,20650,20650,20650,20650,0
|
|
20230803,160900,518307550,20650,20650,20650,20650,0
|
|
20230803,160800,518307550,20650,20650,20650,20650,0
|
|
20230803,160700,518307550,20650,20650,20650,20650,0
|
|
20230803,160600,518307550,20650,20650,20650,20650,0
|
|
20230803,160500,518307550,20650,20650,20650,20650,1592
|
|
20230803,160400,518307550,20650,20650,20650,20650,0
|
|
20230803,160300,518307550,20650,20650,20650,20650,0
|
|
20230803,160200,518307550,20650,20650,20650,20650,0
|
|
20230803,160100,518307550,20650,20650,20650,20650,0
|
|
20230803,160000,518307550,20650,20650,20650,20650,0
|
|
20230803,155900,518307550,20650,20650,20650,20650,0
|
|
20230803,155800,518307550,20650,20650,20650,20650,0
|
|
20230803,155700,518307550,20650,20650,20650,20650,0
|
|
20230803,155600,518307550,20650,20650,20650,20650,0
|
|
20230803,155500,518307550,20650,20650,20650,20650,0
|
|
20230803,155400,518307550,20650,20650,20650,20650,0
|
|
20230803,155300,518307550,20650,20650,20650,20650,0
|
|
20230803,155200,518307550,20650,20650,20650,20650,0
|
|
20230803,155100,518307550,20650,20650,20650,20650,0
|
|
20230803,155000,518307550,20650,20650,20650,20650,0
|
|
20230803,154900,518307550,20650,20650,20650,20650,0
|
|
20230803,154800,518307550,20650,20650,20650,20650,0
|
|
20230803,154700,518307550,20650,20650,20650,20650,0
|
|
20230803,154600,518307550,20650,20650,20650,20650,0
|
|
20230803,154500,518307550,20650,20650,20650,20650,0
|
|
20230803,154400,518307550,20650,20650,20650,20650,0
|
|
20230803,154300,518307550,20650,20650,20650,20650,0
|
|
20230803,154200,518307550,20650,20650,20650,20650,0
|
|
20230803,154100,518307550,20650,20650,20650,20650,0
|
|
20230803,154000,518307550,20650,20650,20650,20650,0
|
|
20230803,153900,518307550,20650,20650,20650,20650,0
|
|
20230803,153800,518307550,20650,20650,20650,20650,0
|
|
20230803,153700,518307550,20650,20650,20650,20650,0
|
|
20230803,153600,518307550,20650,20650,20650,20650,0
|
|
20230803,153500,518307550,20650,20650,20650,20650,1592
|
|
20230803,153400,518307550,20650,20650,20650,20650,0
|
|
20230803,153300,518307550,20650,20650,20650,20650,0
|
|
20230803,153200,518307550,20650,20650,20650,20650,0
|
|
20230803,153100,518307550,20650,20650,20650,20650,0
|
|
20230803,153000,518307550,20650,20650,20650,20650,1592
|
|
20230803,152900,485432750,20600,20600,20600,20600,0
|
|
20230803,152800,485432750,20600,20600,20600,20600,0
|
|
20230803,152700,485432750,20600,20600,20600,20600,0
|
|
20230803,152600,485432750,20600,20600,20600,20600,0
|
|
20230803,152500,485432750,20600,20600,20600,20600,0
|
|
20230803,152400,485432750,20600,20600,20600,20600,0
|
|
20230803,152300,485432750,20600,20600,20600,20600,0
|
|
20230803,152200,485432750,20600,20600,20600,20600,0
|
|
20230803,152100,485432750,20600,20600,20600,20600,0
|
|
20230803,152000,485432750,20600,20600,20600,20600,0
|
|
20230803,151900,485432750,20600,20600,20600,20600,919
|
|
20230803,151800,466501350,20600,20600,20600,20600,8
|
|
20230803,151700,466336550,20550,20550,20550,20550,250
|
|
20230803,151600,461199050,20600,20600,20600,20600,5
|
|
20230803,151500,461096050,20550,20550,20550,20550,3
|
|
20230803,151400,461034400,20550,20550,20550,20550,0
|
|
20230803,151300,461034400,20550,20550,20550,20550,103
|
|
20230803,151200,458917750,20550,20550,20550,20550,126
|
|
20230803,151100,456328450,20500,20500,20500,20500,1
|
|
20230803,151000,456307950,20550,20550,20550,20550,1
|
|
20230803,150900,456287400,20550,20550,20550,20550,0
|
|
20230803,150800,456287400,20550,20550,20550,20550,0
|
|
20230803,150700,456287400,20550,20550,20550,20550,382
|
|
20230803,150600,448437300,20600,20550,20600,20550,2
|
|
20230803,150500,448396150,20550,20600,20600,20550,329
|
|
20230803,150400,441624600,20650,20600,20650,20600,5
|
|
20230803,150300,441521500,20600,20600,20600,20600,0
|
|
20230803,150200,441521500,20600,20600,20600,20600,0
|
|
20230803,150100,441521500,20600,20600,20600,20600,3
|
|
20230803,150000,441459700,20600,20600,20600,20600,350
|
|
20230803,145900,434249700,20650,20600,20650,20600,1952
|
|
20230803,145800,394037550,20600,20550,20600,20550,796
|
|
20230803,145700,377678750,20600,20600,20600,20600,18
|
|
20230803,145600,377307950,20600,20600,20600,20600,19
|
|
20230803,145500,376916550,20650,20600,20650,20600,760
|
|
20230803,145400,361259600,20650,20650,20650,20650,20
|
|
20230803,145300,360846600,20650,20700,20700,20650,108
|
|
20230803,145200,358615100,20700,20700,20700,20700,179
|
|
20230803,145100,354909800,20700,20700,20700,20700,18
|
|
20230803,145000,354537200,20700,20700,20700,20700,0
|
|
20230803,144900,354537200,20700,20700,20700,20700,20
|
|
20230803,144800,354123200,20700,20700,20700,20700,17
|
|
20230803,144700,353771300,20700,20700,20700,20700,19
|
|
20230803,144600,353378000,20700,20700,20700,20700,19
|
|
20230803,144500,352984700,20650,20650,20650,20650,20
|
|
20230803,144400,352571700,20650,20650,20650,20600,24
|
|
20230803,144300,352076150,20650,20650,20650,20650,1606
|
|
20230803,144200,318912250,20600,20650,20650,20600,207
|
|
20230803,144100,314647150,20600,20600,20650,20600,1930
|
|
20230803,144000,274864150,20600,20600,20600,20600,20
|
|
20230803,143900,274452150,20600,20550,20600,20550,68
|
|
20230803,143800,273053850,20600,20600,20600,20600,20
|
|
20230803,143700,272641850,20600,20600,20600,20600,18
|
|
20230803,143600,272271050,20600,20600,20600,20600,19
|
|
20230803,143500,271879650,20600,20600,20600,20600,18
|
|
20230803,143400,271508850,20550,20650,20650,20550,197
|
|
20230803,143300,267458500,20550,20650,20650,20550,20
|
|
20230803,143200,267045700,20650,20650,20650,20650,0
|
|
20230803,143100,267045700,20650,20650,20650,20650,20
|
|
20230803,143000,266632700,20650,20650,20650,20650,28
|
|
20230803,142900,266054500,20650,20650,20650,20650,19
|
|
20230803,142800,265662150,20650,20600,20650,20600,57
|
|
20230803,142700,264487000,20650,20600,20650,20600,70
|
|
20230803,142600,263044000,20650,20650,20650,20650,56
|
|
20230803,142500,261887600,20600,20650,20650,20600,19
|
|
20230803,142400,261495300,20550,20600,20650,20550,227
|
|
20230803,142300,256817950,20600,20600,20600,20600,53
|
|
20230803,142200,255726150,20600,20600,20600,20600,20
|
|
20230803,142100,255314150,20600,20600,20600,20600,18
|
|
20230803,142000,254943350,20600,20600,20600,20600,20
|
|
20230803,141900,254531350,20600,20550,20600,20550,58
|
|
20230803,141800,253338550,20600,20600,20600,20600,19
|
|
20230803,141700,252947150,20600,20600,20600,20600,19
|
|
20230803,141600,252555750,20600,20600,20600,20600,25
|
|
20230803,141500,252040750,20600,20600,20600,20600,26
|
|
20230803,141400,251505150,20550,20550,20550,20550,55
|
|
20230803,141300,250374900,20600,20550,20600,20550,21
|
|
20230803,141200,249942400,20550,20600,20600,20550,70
|
|
20230803,141100,248503000,20600,20600,20600,20600,20
|
|
20230803,141000,248091000,20600,20600,20600,20600,18
|
|
20230803,140900,247720200,20600,20600,20600,20600,20
|
|
20230803,140800,247308200,20600,20600,20600,20600,18
|
|
20230803,140700,246937400,20600,20600,20600,20600,20
|
|
20230803,140600,246525400,20600,20600,20600,20600,19
|
|
20230803,140500,246134000,20600,20600,20600,20600,20
|
|
20230803,140400,245722000,20550,20550,20550,20550,0
|
|
20230803,140300,245722000,20550,20550,20550,20550,18
|
|
20230803,140200,245352100,20600,20600,20600,20600,25
|
|
20230803,140100,244837100,20600,20600,20600,20600,17
|
|
20230803,140000,244486900,20600,20600,20600,20600,20
|
|
20230803,135900,244074900,20600,20600,20600,20600,18
|
|
20230803,135800,243704100,20550,20550,20550,20550,20
|
|
20230803,135700,243293100,20550,20550,20550,20550,18
|
|
20230803,135600,242923200,20550,20550,20550,20550,26
|
|
20230803,135500,242388900,20550,20550,20550,20550,0
|
|
20230803,135400,242388900,20550,20550,20550,20550,18
|
|
20230803,135300,242019000,20550,20550,20550,20550,19
|
|
20230803,135200,241628550,20550,20550,20550,20550,20
|
|
20230803,135100,241217550,20550,20550,20550,20550,24
|
|
20230803,135000,240724350,20550,20600,20600,20550,37
|
|
20230803,134900,239963100,20600,20600,20600,20600,21
|
|
20230803,134800,239530500,20600,20600,20600,20600,19
|
|
20230803,134700,239139100,20600,20600,20600,20600,20
|
|
20230803,134600,238727100,20600,20600,20600,20600,0
|
|
20230803,134500,238727100,20600,20600,20600,20600,18
|
|
20230803,134400,238356300,20600,20600,20600,20600,19
|
|
20230803,134300,237964900,20500,20500,20600,20500,222
|
|
20230803,134200,233412000,20600,20600,20600,20600,20
|
|
20230803,134100,233000000,20550,20550,20550,20550,46
|
|
20230803,134000,232054700,20550,20550,20550,20550,19
|
|
20230803,133900,231664250,20550,20550,20550,20550,19
|
|
20230803,133800,231273800,20550,20550,20550,20550,19
|
|
20230803,133700,230883350,20550,20550,20550,20550,0
|
|
20230803,133600,230883350,20550,20550,20550,20550,18
|
|
20230803,133500,230513450,20550,20550,20550,20550,19
|
|
20230803,133400,230123000,20500,20550,20550,20500,337
|
|
20230803,133300,223209600,20600,20600,20600,20550,131
|
|
20230803,133200,220513850,20600,20550,20600,20550,22
|
|
20230803,133100,220060850,20550,20600,20600,20550,90
|
|
20230803,133000,218210000,20600,20600,20600,20600,18
|
|
20230803,132900,217839200,20600,20600,20600,20600,20
|
|
20230803,132800,217427200,20600,20600,20600,20600,0
|
|
20230803,132700,217427200,20600,20600,20600,20600,19
|
|
20230803,132600,217035800,20600,20600,20600,20600,20
|
|
20230803,132500,216623800,20550,20600,20600,20550,73
|
|
20230803,132400,215122800,20600,20600,20600,20600,20
|
|
20230803,132300,214710800,20600,20600,20600,20600,18
|
|
20230803,132200,214340000,20600,20600,20600,20600,20
|
|
20230803,132100,213928000,20600,20600,20600,20600,18
|
|
20230803,132000,213557200,20550,20600,20600,20550,126
|
|
20230803,131900,210966950,20600,20600,20600,20600,19
|
|
20230803,131800,210575550,20600,20600,20600,20600,10
|
|
20230803,131700,210369550,20600,20600,20600,20600,20
|
|
20230803,131600,209957550,20600,20600,20600,20600,18
|
|
20230803,131500,209586750,20600,20550,20600,20550,20
|
|
20230803,131400,209174800,20550,20550,20550,20550,9
|
|
20230803,131300,208989850,20550,20550,20550,20550,21
|
|
20230803,131200,208558300,20550,20550,20550,20550,23
|
|
20230803,131100,208085650,20550,20550,20550,20550,19
|
|
20230803,131000,207695200,20550,20550,20550,20550,104
|
|
20230803,130900,205558000,20550,20550,20550,20550,5
|
|
20230803,130800,205455250,20550,20550,20550,20550,20
|
|
20230803,130700,205044250,20550,20550,20550,20550,18
|
|
20230803,130600,204674350,20550,20550,20550,20550,20
|
|
20230803,130500,204263350,20600,20600,20600,20600,18
|
|
20230803,130400,203892550,20600,20600,20600,20600,19
|
|
20230803,130300,203501150,20600,20600,20600,20600,20
|
|
20230803,130200,203089150,20600,20600,20600,20600,19
|
|
20230803,130100,202697750,20600,20600,20600,20600,18
|
|
20230803,130000,202326950,20600,20600,20600,20600,0
|
|
20230803,125900,202326950,20600,20550,20600,20550,70
|
|
20230803,125800,200887450,20650,20650,20650,20650,18
|
|
20230803,125700,200515750,20650,20650,20650,20650,20
|
|
20230803,125600,200102750,20650,20650,20650,20650,18
|
|
20230803,125500,199731050,20600,20600,20600,20600,20
|
|
20230803,125400,199319050,20550,20600,20600,20550,19
|
|
20230803,125300,198927700,20600,20600,20600,20600,20
|
|
20230803,125200,198515700,20550,20600,20600,20550,61
|
|
20230803,125100,197261250,20550,20550,20550,20550,0
|
|
20230803,125000,197261250,20550,20500,20550,20500,21
|
|
20230803,124900,196829800,20550,20600,20600,20550,63
|
|
20230803,124800,195534250,20550,20600,20600,20550,64
|
|
20230803,124700,194218050,20600,20600,20600,20600,18
|
|
20230803,124600,193847250,20600,20600,20600,20600,20
|
|
20230803,124500,193435250,20600,20600,20600,20600,18
|
|
20230803,124400,193064450,20600,20600,20600,20600,19
|
|
20230803,124300,192673050,20600,20600,20600,20600,19
|
|
20230803,124200,192281650,20600,20600,20600,20600,20
|
|
20230803,124100,191869650,20500,20500,20500,20500,5
|
|
20230803,124000,191767150,20500,20500,20500,20500,2
|
|
20230803,123900,191726150,20500,20500,20500,20500,19
|
|
20230803,123800,191336650,20500,20500,20500,20500,18
|
|
20230803,123700,190967650,20500,20500,20500,20500,20
|
|
20230803,123600,190557650,20450,20600,20600,20450,740
|
|
20230803,123500,175400700,20600,20600,20600,20600,19
|
|
20230803,123400,175009300,20600,20600,20600,20600,22
|
|
20230803,123300,174556100,20550,20600,20600,20550,96
|
|
20230803,123200,172582300,20600,20600,20600,20600,0
|
|
20230803,123100,172582300,20600,20600,20600,20600,18
|
|
20230803,123000,172211500,20600,20600,20600,20600,20
|
|
20230803,122900,171799500,20600,20600,20600,20600,19
|
|
20230803,122800,171408100,20600,20600,20600,20600,20
|
|
20230803,122700,170996100,20600,20600,20600,20600,17
|
|
20230803,122600,170645900,20600,20600,20600,20600,19
|
|
20230803,122500,170254500,20600,20600,20600,20600,19
|
|
20230803,122400,169863100,20600,20600,20600,20600,20
|
|
20230803,122300,169451100,20600,20600,20600,20600,0
|
|
20230803,122200,169451100,20600,20600,20600,20600,18
|
|
20230803,122100,169080300,20600,20600,20600,20600,19
|
|
20230803,122000,168688900,20600,20600,20600,20600,19
|
|
20230803,121900,168297500,20600,20600,20600,20600,20
|
|
20230803,121800,167885500,20600,20600,20600,20600,21
|
|
20230803,121700,167452900,20600,20600,20600,20600,20
|
|
20230803,121600,167040900,20600,20600,20600,20600,18
|
|
20230803,121500,166670100,20600,20600,20600,20600,18
|
|
20230803,121400,166299300,20600,20600,20600,20600,0
|
|
20230803,121300,166299300,20600,20600,20600,20600,19
|
|
20230803,121200,165907900,20600,20600,20600,20600,20
|
|
20230803,121100,165495900,20600,20550,20600,20550,31
|
|
20230803,121000,164857950,20550,20550,20550,20550,10
|
|
20230803,120900,164652450,20600,20600,20600,20600,18
|
|
20230803,120800,164281650,20550,20550,20550,20550,16
|
|
20230803,120700,163952850,20550,20550,20550,20550,19
|
|
20230803,120600,163562400,20550,20550,20550,20550,20
|
|
20230803,120500,163151400,20550,20550,20550,20550,0
|
|
20230803,120400,163151400,20550,20550,20550,20550,18
|
|
20230803,120300,162781500,20550,20550,20550,20550,18
|
|
20230803,120200,162411600,20550,20550,20550,20550,19
|
|
20230803,120100,162021150,20550,20550,20550,20550,20
|
|
20230803,120000,161610150,20550,20500,20550,20500,148
|
|
20230803,115900,158575250,20500,20500,20500,20500,20
|
|
20230803,115800,158165250,20500,20500,20500,20500,18
|
|
20230803,115700,157796250,20500,20500,20500,20500,19
|
|
20230803,115600,157406750,20500,20500,20500,20500,19
|
|
20230803,115500,157017250,20450,20450,20450,20450,1
|
|
20230803,115400,156996800,20500,20500,20500,20500,20
|
|
20230803,115300,156586800,20450,20450,20450,20450,2
|
|
20230803,115200,156545900,20400,20400,20450,20400,61
|
|
20230803,115100,155300550,20450,20450,20450,20450,28
|
|
20230803,115000,154727950,20500,20450,20500,20450,25
|
|
20230803,114900,154215600,20450,20450,20450,20450,25
|
|
20230803,114800,153704350,20450,20500,20500,20450,69
|
|
20230803,114700,152292350,20500,20500,20500,20500,19
|
|
20230803,114600,151902850,20500,20500,20500,20500,24
|
|
20230803,114500,151410850,20500,20450,20500,20450,21
|
|
20230803,114400,150980400,20450,20500,20500,20450,23
|
|
20230803,114300,150509000,20500,20450,20500,20450,21
|
|
20230803,114200,150078550,20500,20500,20500,20500,18
|
|
20230803,114100,149709550,20500,20450,20500,20450,21
|
|
20230803,114000,149279100,20500,20500,20500,20500,17
|
|
20230803,113900,148930600,20500,20500,20500,20500,19
|
|
20230803,113800,148541100,20500,20500,20500,20500,19
|
|
20230803,113700,148151600,20500,20500,20500,20500,0
|
|
20230803,113600,148151600,20500,20500,20500,20500,20
|
|
20230803,113500,147741600,20500,20500,20500,20500,19
|
|
20230803,113400,147352100,20500,20450,20500,20450,37
|
|
20230803,113300,146594500,20450,20450,20450,20450,19
|
|
20230803,113200,146205950,20500,20500,20500,20500,20
|
|
20230803,113100,145795950,20400,20500,20500,20400,28
|
|
20230803,113000,145222950,20450,20500,20500,20450,21
|
|
20230803,112900,144792500,20500,20500,20500,20500,20
|
|
20230803,112800,144382500,20500,20500,20500,20500,0
|
|
20230803,112700,144382500,20500,20500,20500,20500,18
|
|
20230803,112600,144013500,20500,20500,20500,20500,19
|
|
20230803,112500,143624000,20500,20500,20500,20500,20
|
|
20230803,112400,143214000,20400,20500,20500,20400,20
|
|
20230803,112300,142804200,20500,20500,20500,20500,20
|
|
20230803,112200,142394200,20500,20500,20500,20500,18
|
|
20230803,112100,142025200,20450,20450,20450,20450,20
|
|
20230803,112000,141616200,20450,20450,20450,20450,18
|
|
20230803,111900,141248100,20450,20450,20450,20450,19
|
|
20230803,111800,140859550,20400,20400,20400,20400,20
|
|
20230803,111700,140451550,20450,20350,20450,20350,157
|
|
20230803,111600,137243300,20400,20400,20400,20400,144
|
|
20230803,111500,134305700,20350,20350,20350,20350,0
|
|
20230803,111400,134305700,20350,20350,20350,20350,0
|
|
20230803,111300,134305700,20350,20350,20350,20350,0
|
|
20230803,111200,134305700,20350,20350,20350,20350,0
|
|
20230803,111100,134305700,20350,20350,20350,20350,10
|
|
20230803,111000,134102200,20350,20400,20400,20350,24
|
|
20230803,110900,133612650,20350,20350,20350,20350,0
|
|
20230803,110800,133612650,20350,20350,20350,20350,0
|
|
20230803,110700,133612650,20350,20350,20350,20350,0
|
|
20230803,110600,133612650,20350,20350,20350,20350,0
|
|
20230803,110500,133612650,20350,20350,20350,20350,0
|
|
20230803,110400,133612650,20350,20350,20350,20350,0
|
|
20230803,110300,133612650,20350,20350,20350,20350,0
|
|
20230803,110200,133612650,20350,20350,20350,20350,0
|
|
20230803,110100,133612650,20350,20350,20350,20350,82
|
|
20230803,110000,131943950,20350,20350,20350,20350,59
|
|
20230803,105900,130743300,20350,20350,20350,20350,5
|
|
20230803,105800,130641550,20300,20300,20300,20300,7
|
|
20230803,105700,130499450,20300,20300,20300,20300,6
|
|
20230803,105600,130377650,20300,20300,20300,20300,79
|
|
20230803,105500,128773950,20300,20300,20300,20300,2
|
|
20230803,105400,128733350,20300,20300,20300,20300,0
|
|
20230803,105300,128733350,20300,20300,20300,20300,0
|
|
20230803,105200,128733350,20300,20300,20300,20300,9
|
|
20230803,105100,128550650,20300,20300,20300,20300,0
|
|
20230803,105000,128550650,20300,20300,20300,20300,0
|
|
20230803,104900,128550650,20300,20300,20300,20300,0
|
|
20230803,104800,128550650,20300,20300,20300,20300,0
|
|
20230803,104700,128550650,20300,20300,20300,20300,0
|
|
20230803,104600,128550650,20300,20300,20300,20300,0
|
|
20230803,104500,128550650,20300,20300,20300,20300,141
|
|
20230803,104400,125688350,20300,20400,20400,20300,1000
|
|
20230803,104300,105345100,20400,20400,20400,20400,0
|
|
20230803,104200,105345100,20400,20400,20400,20400,1
|
|
20230803,104100,105324700,20400,20400,20400,20400,3
|
|
20230803,104000,105263500,20400,20400,20400,20400,86
|
|
20230803,103900,103509100,20400,20400,20400,20400,0
|
|
20230803,103800,103509100,20400,20400,20400,20400,0
|
|
20230803,103700,103509100,20400,20450,20450,20400,63
|
|
20230803,103600,102223850,20450,20450,20450,20450,0
|
|
20230803,103500,102223850,20450,20450,20450,20450,0
|
|
20230803,103400,102223850,20450,20450,20450,20450,0
|
|
20230803,103300,102223850,20450,20450,20450,20450,3
|
|
20230803,103200,102162500,20450,20450,20450,20450,2
|
|
20230803,103100,102121600,20450,20450,20450,20450,0
|
|
20230803,103000,102121600,20450,20450,20450,20450,0
|
|
20230803,102900,102121600,20450,20450,20450,20450,0
|
|
20230803,102800,102121600,20450,20450,20450,20450,0
|
|
20230803,102700,102121600,20450,20450,20450,20450,110
|
|
20230803,102600,99872100,20450,20450,20450,20450,0
|
|
20230803,102500,99872100,20450,20450,20450,20450,0
|
|
20230803,102400,99872100,20450,20450,20450,20450,0
|
|
20230803,102300,99872100,20450,20450,20450,20450,0
|
|
20230803,102200,99872100,20450,20450,20450,20450,0
|
|
20230803,102100,99872100,20450,20450,20450,20450,0
|
|
20230803,102000,99872100,20450,20450,20450,20450,0
|
|
20230803,101900,99872100,20450,20450,20450,20450,200
|
|
20230803,101800,95782100,20450,20450,20450,20450,1
|
|
20230803,101700,95761650,20450,20400,20450,20400,12
|
|
20230803,101600,95516750,20400,20400,20400,20400,0
|
|
20230803,101500,95516750,20400,20400,20400,20400,1
|
|
20230803,101400,95496350,20400,20400,20400,20400,0
|
|
20230803,101300,95496350,20400,20400,20400,20400,10
|
|
20230803,101200,95292350,20450,20450,20450,20450,1
|
|
20230803,101100,95271900,20450,20450,20450,20450,0
|
|
20230803,101000,95271900,20450,20450,20450,20450,0
|
|
20230803,100900,95271900,20450,20450,20450,20450,12
|
|
20230803,100800,95026500,20500,20500,20500,20500,0
|
|
20230803,100700,95026500,20500,20500,20500,20500,0
|
|
20230803,100600,95026500,20500,20500,20500,20500,33
|
|
20230803,100500,94350000,20550,20550,20550,20550,0
|
|
20230803,100400,94350000,20550,20550,20550,20550,0
|
|
20230803,100300,94350000,20550,20550,20550,20550,1
|
|
20230803,100200,94329450,20550,20550,20550,20550,0
|
|
20230803,100100,94329450,20550,20550,20550,20550,0
|
|
20230803,100000,94329450,20550,20500,20550,20400,919
|
|
20230803,095900,75545600,20550,20550,20550,20550,0
|
|
20230803,095800,75545600,20550,20550,20550,20550,0
|
|
20230803,095700,75545600,20550,20550,20550,20550,1
|
|
20230803,095600,75525050,20550,20550,20550,20550,0
|
|
20230803,095500,75525050,20550,20550,20550,20550,0
|
|
20230803,095400,75525050,20550,20550,20550,20550,1
|
|
20230803,095300,75504500,20600,20600,20600,20600,0
|
|
20230803,095200,75504500,20600,20600,20600,20600,123
|
|
20230803,095100,72970700,20600,20600,20600,20600,8
|
|
20230803,095000,72805900,20600,20600,20600,20600,4
|
|
20230803,094900,72723500,20650,20650,20650,20650,148
|
|
20230803,094800,69667300,20700,20700,20700,20700,0
|
|
20230803,094700,69667300,20700,20700,20700,20700,14
|
|
20230803,094600,69377500,20700,20700,20700,20700,0
|
|
20230803,094500,69377500,20700,20700,20700,20700,0
|
|
20230803,094400,69377500,20700,20700,20700,20700,0
|
|
20230803,094300,69377500,20700,20750,20750,20700,34
|
|
20230803,094200,68673500,20700,20700,20700,20700,20
|
|
20230803,094100,68259500,20700,20700,20700,20700,20
|
|
20230803,094000,67845500,20700,20700,20700,20700,27
|
|
20230803,093900,67286600,20700,20700,20700,20700,509
|
|
20230803,093800,56750300,20700,20700,20700,20700,0
|
|
20230803,093700,56750300,20700,20700,20700,20700,5
|
|
20230803,093600,56646800,20750,20750,20750,20750,0
|
|
20230803,093500,56646800,20750,20750,20750,20700,76
|
|
20230803,093400,55072350,20750,20750,20750,20750,2
|
|
20230803,093300,55030850,20650,20650,20650,20650,0
|
|
20230803,093200,55030850,20650,20650,20650,20650,0
|
|
20230803,093100,55030850,20650,20650,20650,20650,0
|
|
20230803,093000,55030850,20650,20650,20650,20650,1
|
|
20230803,092900,55010200,20700,20700,20700,20700,1
|
|
20230803,092800,54989500,20700,20650,20700,20650,152
|
|
20230803,092700,51843200,20650,20650,20650,20650,0
|
|
20230803,092600,51843200,20650,20650,20650,20650,23
|
|
20230803,092500,51368250,20700,20700,20700,20700,12
|
|
20230803,092400,51119850,20700,20700,20700,20700,5
|
|
20230803,092300,51016350,20700,20700,20700,20700,1
|
|
20230803,092200,50995650,20650,20550,20650,20550,101
|
|
20230803,092100,48913150,20550,20550,20550,20550,0
|
|
20230803,092000,48913150,20550,20550,20550,20550,4
|
|
20230803,091900,48830950,20550,20550,20550,20550,20
|
|
20230803,091800,48419950,20400,20400,20400,20400,1
|
|
20230803,091700,48399550,20400,20400,20400,20400,0
|
|
20230803,091600,48399550,20400,20400,20400,20400,0
|
|
20230803,091500,48399550,20400,20400,20400,20400,1000
|
|
20230803,091400,27999550,20500,20500,20500,20500,0
|
|
20230803,091300,27999550,20500,20500,20500,20500,0
|
|
20230803,091200,27999550,20500,20500,20500,20500,0
|
|
20230803,091100,27999550,20500,20500,20500,20500,44
|
|
20230803,091000,27097550,20500,20500,20500,20500,1
|
|
20230803,090900,27077050,20400,20400,20400,20400,0
|
|
20230803,090800,27077050,20400,20400,20400,20400,0
|
|
20230803,090700,27077050,20400,20400,20400,20400,10
|
|
20230803,090600,26873050,20450,20400,20450,20400,170
|
|
20230803,090500,23401900,20400,20400,20400,20350,165
|
|
20230803,090400,20036000,20450,20450,20450,20400,495
|
|
20230803,090300,9930900,20450,20500,20500,20450,66
|
|
20230803,090200,8580100,20550,20550,20550,20550,1
|
|
20230803,090100,8559550,20550,20600,20600,20550,172
|
|
20230803,090000,5017950,20650,20650,20650,20650,243
|