578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183500,828224800,21500,21500,21500,21500,3946
|
|
20230814,183400,828224800,21500,21500,21500,21500,0
|
|
20230814,183300,828224800,21500,21500,21500,21500,0
|
|
20230814,183200,828224800,21500,21500,21500,21500,0
|
|
20230814,183100,828224800,21500,21500,21500,21500,0
|
|
20230814,183000,828224800,21500,21500,21500,21500,0
|
|
20230814,182900,828224800,21500,21500,21500,21500,0
|
|
20230814,182800,828224800,21500,21500,21500,21500,0
|
|
20230814,182700,828224800,21500,21500,21500,21500,0
|
|
20230814,182600,828224800,21500,21500,21500,21500,0
|
|
20230814,182500,828224800,21500,21500,21500,21500,0
|
|
20230814,182400,828224800,21500,21500,21500,21500,0
|
|
20230814,182300,828224800,21500,21500,21500,21500,0
|
|
20230814,182200,828224800,21500,21500,21500,21500,0
|
|
20230814,182100,828224800,21500,21500,21500,21500,0
|
|
20230814,182000,828224800,21500,21500,21500,21500,0
|
|
20230814,181900,828224800,21500,21500,21500,21500,0
|
|
20230814,181800,828224800,21500,21500,21500,21500,0
|
|
20230814,181700,828224800,21500,21500,21500,21500,0
|
|
20230814,181600,828224800,21500,21500,21500,21500,0
|
|
20230814,181500,828224800,21500,21500,21500,21500,0
|
|
20230814,181400,828224800,21500,21500,21500,21500,0
|
|
20230814,181300,828224800,21500,21500,21500,21500,0
|
|
20230814,181200,828224800,21500,21500,21500,21500,0
|
|
20230814,181100,828224800,21500,21500,21500,21500,0
|
|
20230814,181000,828224800,21500,21500,21500,21500,0
|
|
20230814,180900,828224800,21500,21500,21500,21500,0
|
|
20230814,180800,828224800,21500,21500,21500,21500,0
|
|
20230814,180700,828224800,21500,21500,21500,21500,0
|
|
20230814,180600,828224800,21500,21500,21500,21500,0
|
|
20230814,180500,828224800,21500,21500,21500,21500,3946
|
|
20230814,180400,828224800,21500,21500,21500,21500,0
|
|
20230814,180300,828224800,21500,21500,21500,21500,0
|
|
20230814,180200,828224800,21500,21500,21500,21500,0
|
|
20230814,180100,828224800,21500,21500,21500,21500,0
|
|
20230814,180000,828224800,21500,21500,21500,21500,0
|
|
20230814,175900,828224800,21500,21500,21500,21500,0
|
|
20230814,175800,828224800,21500,21500,21500,21500,0
|
|
20230814,175700,828224800,21500,21500,21500,21500,0
|
|
20230814,175600,828224800,21500,21500,21500,21500,0
|
|
20230814,175500,828224800,21500,21500,21500,21500,0
|
|
20230814,175400,828224800,21500,21500,21500,21500,0
|
|
20230814,175300,828224800,21500,21500,21500,21500,0
|
|
20230814,175200,828224800,21500,21500,21500,21500,0
|
|
20230814,175100,828224800,21500,21500,21500,21500,0
|
|
20230814,175000,828224800,21500,21500,21500,21500,0
|
|
20230814,174900,828224800,21500,21500,21500,21500,0
|
|
20230814,174800,828224800,21500,21500,21500,21500,0
|
|
20230814,174700,828224800,21500,21500,21500,21500,0
|
|
20230814,174600,828224800,21500,21500,21500,21500,0
|
|
20230814,174500,828224800,21500,21500,21500,21500,0
|
|
20230814,174400,828224800,21500,21500,21500,21500,0
|
|
20230814,174300,828224800,21500,21500,21500,21500,0
|
|
20230814,174200,828224800,21500,21500,21500,21500,0
|
|
20230814,174100,828224800,21500,21500,21500,21500,0
|
|
20230814,174000,828224800,21500,21500,21500,21500,0
|
|
20230814,173900,828224800,21500,21500,21500,21500,0
|
|
20230814,173800,828224800,21500,21500,21500,21500,0
|
|
20230814,173700,828224800,21500,21500,21500,21500,0
|
|
20230814,173600,828224800,21500,21500,21500,21500,0
|
|
20230814,173500,828224800,21500,21500,21500,21500,3946
|
|
20230814,173400,828224800,21500,21500,21500,21500,0
|
|
20230814,173300,828224800,21500,21500,21500,21500,0
|
|
20230814,173200,828224800,21500,21500,21500,21500,0
|
|
20230814,173100,828224800,21500,21500,21500,21500,0
|
|
20230814,173000,828224800,21500,21500,21500,21500,0
|
|
20230814,172900,828224800,21500,21500,21500,21500,0
|
|
20230814,172800,828224800,21500,21500,21500,21500,0
|
|
20230814,172700,828224800,21500,21500,21500,21500,0
|
|
20230814,172600,828224800,21500,21500,21500,21500,0
|
|
20230814,172500,828224800,21500,21500,21500,21500,0
|
|
20230814,172400,828224800,21500,21500,21500,21500,0
|
|
20230814,172300,828224800,21500,21500,21500,21500,0
|
|
20230814,172200,828224800,21500,21500,21500,21500,0
|
|
20230814,172100,828224800,21500,21500,21500,21500,0
|
|
20230814,172000,828224800,21500,21500,21500,21500,0
|
|
20230814,171900,828224800,21500,21500,21500,21500,0
|
|
20230814,171800,828224800,21500,21500,21500,21500,0
|
|
20230814,171700,828224800,21500,21500,21500,21500,0
|
|
20230814,171600,828224800,21500,21500,21500,21500,0
|
|
20230814,171500,828224800,21500,21500,21500,21500,0
|
|
20230814,171400,828224800,21500,21500,21500,21500,0
|
|
20230814,171300,828224800,21500,21500,21500,21500,0
|
|
20230814,171200,828224800,21500,21500,21500,21500,0
|
|
20230814,171100,828224800,21500,21500,21500,21500,0
|
|
20230814,171000,828224800,21500,21500,21500,21500,0
|
|
20230814,170900,828224800,21500,21500,21500,21500,0
|
|
20230814,170800,828224800,21500,21500,21500,21500,0
|
|
20230814,170700,828224800,21500,21500,21500,21500,0
|
|
20230814,170600,828224800,21500,21500,21500,21500,0
|
|
20230814,170500,828224800,21500,21500,21500,21500,3946
|
|
20230814,170400,828224800,21500,21500,21500,21500,0
|
|
20230814,170300,828224800,21500,21500,21500,21500,0
|
|
20230814,170200,828224800,21500,21500,21500,21500,0
|
|
20230814,170100,828224800,21500,21500,21500,21500,0
|
|
20230814,170000,828224800,21500,21500,21500,21500,0
|
|
20230814,165900,828224800,21500,21500,21500,21500,0
|
|
20230814,165800,828224800,21500,21500,21500,21500,0
|
|
20230814,165700,828224800,21500,21500,21500,21500,0
|
|
20230814,165600,828224800,21500,21500,21500,21500,0
|
|
20230814,165500,828224800,21500,21500,21500,21500,0
|
|
20230814,165400,828224800,21500,21500,21500,21500,0
|
|
20230814,165300,828224800,21500,21500,21500,21500,0
|
|
20230814,165200,828224800,21500,21500,21500,21500,0
|
|
20230814,165100,828224800,21500,21500,21500,21500,0
|
|
20230814,165000,828224800,21500,21500,21500,21500,0
|
|
20230814,164900,828224800,21500,21500,21500,21500,0
|
|
20230814,164800,828224800,21500,21500,21500,21500,0
|
|
20230814,164700,828224800,21500,21500,21500,21500,0
|
|
20230814,164600,828224800,21500,21500,21500,21500,0
|
|
20230814,164500,828224800,21500,21500,21500,21500,0
|
|
20230814,164400,828224800,21500,21500,21500,21500,0
|
|
20230814,164300,828224800,21500,21500,21500,21500,0
|
|
20230814,164200,828224800,21500,21500,21500,21500,0
|
|
20230814,164100,828224800,21500,21500,21500,21500,0
|
|
20230814,164000,828224800,21500,21500,21500,21500,0
|
|
20230814,163900,828224800,21500,21500,21500,21500,0
|
|
20230814,163800,828224800,21500,21500,21500,21500,0
|
|
20230814,163700,828224800,21500,21500,21500,21500,0
|
|
20230814,163600,828224800,21500,21500,21500,21500,0
|
|
20230814,163500,828224800,21500,21500,21500,21500,3946
|
|
20230814,163400,828224800,21500,21500,21500,21500,0
|
|
20230814,163300,828224800,21500,21500,21500,21500,0
|
|
20230814,163200,828224800,21500,21500,21500,21500,0
|
|
20230814,163100,828224800,21500,21500,21500,21500,0
|
|
20230814,163000,828224800,21500,21500,21500,21500,0
|
|
20230814,162900,828224800,21500,21500,21500,21500,0
|
|
20230814,162800,828224800,21500,21500,21500,21500,0
|
|
20230814,162700,828224800,21500,21500,21500,21500,0
|
|
20230814,162600,828224800,21500,21500,21500,21500,0
|
|
20230814,162500,828224800,21500,21500,21500,21500,0
|
|
20230814,162400,828224800,21500,21500,21500,21500,0
|
|
20230814,162300,828224800,21500,21500,21500,21500,0
|
|
20230814,162200,828224800,21500,21500,21500,21500,0
|
|
20230814,162100,828224800,21500,21500,21500,21500,0
|
|
20230814,162000,828224800,21500,21500,21500,21500,0
|
|
20230814,161900,828224800,21500,21500,21500,21500,0
|
|
20230814,161800,828224800,21500,21500,21500,21500,0
|
|
20230814,161700,828224800,21500,21500,21500,21500,0
|
|
20230814,161600,828224800,21500,21500,21500,21500,0
|
|
20230814,161500,828224800,21500,21500,21500,21500,0
|
|
20230814,161400,828224800,21500,21500,21500,21500,0
|
|
20230814,161300,828224800,21500,21500,21500,21500,0
|
|
20230814,161200,828224800,21500,21500,21500,21500,0
|
|
20230814,161100,828224800,21500,21500,21500,21500,0
|
|
20230814,161000,828224800,21500,21500,21500,21500,0
|
|
20230814,160900,828224800,21500,21500,21500,21500,0
|
|
20230814,160800,828224800,21500,21500,21500,21500,0
|
|
20230814,160700,828224800,21500,21500,21500,21500,0
|
|
20230814,160600,828224800,21500,21500,21500,21500,0
|
|
20230814,160500,828224800,21500,21500,21500,21500,3946
|
|
20230814,160400,828224800,21500,21500,21500,21500,0
|
|
20230814,160300,828224800,21500,21500,21500,21500,0
|
|
20230814,160200,828224800,21500,21500,21500,21500,0
|
|
20230814,160100,828224800,21500,21500,21500,21500,0
|
|
20230814,160000,828224800,21500,21500,21500,21500,0
|
|
20230814,155900,828224800,21500,21500,21500,21500,0
|
|
20230814,155800,828224800,21500,21500,21500,21500,0
|
|
20230814,155700,828224800,21500,21500,21500,21500,0
|
|
20230814,155600,828224800,21500,21500,21500,21500,0
|
|
20230814,155500,828224800,21500,21500,21500,21500,0
|
|
20230814,155400,828224800,21500,21500,21500,21500,0
|
|
20230814,155300,828224800,21500,21500,21500,21500,0
|
|
20230814,155200,828224800,21500,21500,21500,21500,0
|
|
20230814,155100,828224800,21500,21500,21500,21500,0
|
|
20230814,155000,828224800,21500,21500,21500,21500,0
|
|
20230814,154900,828224800,21500,21500,21500,21500,0
|
|
20230814,154800,828224800,21500,21500,21500,21500,0
|
|
20230814,154700,828224800,21500,21500,21500,21500,0
|
|
20230814,154600,828224800,21500,21500,21500,21500,0
|
|
20230814,154500,828224800,21500,21500,21500,21500,0
|
|
20230814,154400,828224800,21500,21500,21500,21500,0
|
|
20230814,154300,828224800,21500,21500,21500,21500,0
|
|
20230814,154200,828224800,21500,21500,21500,21500,0
|
|
20230814,154100,828224800,21500,21500,21500,21500,0
|
|
20230814,154000,828224800,21500,21500,21500,21500,0
|
|
20230814,153900,828224800,21500,21500,21500,21500,0
|
|
20230814,153800,828224800,21500,21500,21500,21500,0
|
|
20230814,153700,828224800,21500,21500,21500,21500,0
|
|
20230814,153600,828224800,21500,21500,21500,21500,0
|
|
20230814,153500,828224800,21500,21500,21500,21500,3946
|
|
20230814,153400,828224800,21500,21500,21500,21500,0
|
|
20230814,153300,828224800,21500,21500,21500,21500,0
|
|
20230814,153200,828224800,21500,21500,21500,21500,0
|
|
20230814,153100,828224800,21500,21500,21500,21500,0
|
|
20230814,153000,828224800,21500,21500,21500,21500,3946
|
|
20230814,152900,743385800,21600,21600,21600,21600,0
|
|
20230814,152800,743385800,21600,21600,21600,21600,0
|
|
20230814,152700,743385800,21600,21600,21600,21600,0
|
|
20230814,152600,743385800,21600,21600,21600,21600,0
|
|
20230814,152500,743385800,21600,21600,21600,21600,0
|
|
20230814,152400,743385800,21600,21600,21600,21600,0
|
|
20230814,152300,743385800,21600,21600,21600,21600,0
|
|
20230814,152200,743385800,21600,21600,21600,21600,0
|
|
20230814,152100,743385800,21600,21600,21600,21600,0
|
|
20230814,152000,743385800,21600,21600,21600,21600,0
|
|
20230814,151900,743385800,21600,21450,21600,21300,576
|
|
20230814,151800,730986650,21400,21300,21550,21300,2074
|
|
20230814,151700,686448900,21250,21250,21250,21250,0
|
|
20230814,151600,686448900,21250,21250,21250,21250,0
|
|
20230814,151500,686448900,21250,21250,21250,21250,10
|
|
20230814,151400,686236400,21250,21250,21250,21250,179
|
|
20230814,151300,682432650,21250,21250,21250,21250,47
|
|
20230814,151200,681433900,21300,21200,21300,21200,13
|
|
20230814,151100,681158100,21200,21200,21200,21200,40
|
|
20230814,151000,680310100,21200,21200,21200,21200,1
|
|
20230814,150900,680288900,21200,21200,21200,21200,0
|
|
20230814,150800,680288900,21200,21200,21200,21200,0
|
|
20230814,150700,680288900,21200,21200,21200,21200,0
|
|
20230814,150600,680288900,21200,21200,21200,21200,39
|
|
20230814,150500,679462100,21200,21300,21300,21200,782
|
|
20230814,150400,662871450,21250,21300,21300,21250,39
|
|
20230814,150300,662042000,21300,21300,21300,21300,59
|
|
20230814,150200,660785300,21400,21400,21400,21400,2
|
|
20230814,150100,660742500,21400,21350,21400,21350,92
|
|
20230814,150000,658778250,21350,21300,21350,21300,10
|
|
20230814,145900,658565150,21300,21350,21350,21300,33
|
|
20230814,145800,657862200,21350,21350,21350,21350,5
|
|
20230814,145700,657755450,21300,21300,21300,21300,7
|
|
20230814,145600,657606350,21350,21350,21350,21350,0
|
|
20230814,145500,657606350,21350,21350,21350,21350,0
|
|
20230814,145400,657606350,21350,21300,21350,21300,36
|
|
20230814,145300,656838150,21350,21350,21350,21350,0
|
|
20230814,145200,656838150,21350,21350,21350,21350,1
|
|
20230814,145100,656816800,21300,21300,21300,21300,8
|
|
20230814,145000,656646400,21350,21350,21350,21350,9
|
|
20230814,144900,656454250,21350,21300,21350,21300,9
|
|
20230814,144800,656262400,21350,21300,21350,21300,11
|
|
20230814,144700,656028050,21350,21350,21350,21350,0
|
|
20230814,144600,656028050,21350,21350,21350,21350,0
|
|
20230814,144500,656028050,21350,21350,21350,21350,7
|
|
20230814,144400,655878600,21350,21350,21350,21350,0
|
|
20230814,144300,655878600,21350,21350,21350,21350,0
|
|
20230814,144200,655878600,21350,21350,21350,21350,8
|
|
20230814,144100,655707800,21400,21400,21400,21400,0
|
|
20230814,144000,655707800,21400,21400,21400,21400,1
|
|
20230814,143900,655686400,21350,21350,21350,21350,8
|
|
20230814,143800,655515600,21400,21400,21400,21400,69
|
|
20230814,143700,654039000,21300,21300,21300,21300,0
|
|
20230814,143600,654039000,21300,21300,21300,21300,8
|
|
20230814,143500,653868600,21300,21300,21300,21300,0
|
|
20230814,143400,653868600,21300,21400,21400,21300,8
|
|
20230814,143300,653698100,21300,21300,21300,21300,7
|
|
20230814,143200,653549000,21400,21400,21400,21400,0
|
|
20230814,143100,653549000,21400,21400,21400,21400,0
|
|
20230814,143000,653549000,21400,21300,21400,21300,9
|
|
20230814,142900,653357200,21300,21300,21300,21300,0
|
|
20230814,142800,653357200,21300,21300,21300,21300,0
|
|
20230814,142700,653357200,21300,21300,21300,21300,8
|
|
20230814,142600,653186800,21350,21350,21350,21350,0
|
|
20230814,142500,653186800,21350,21350,21350,21350,0
|
|
20230814,142400,653186800,21350,21350,21350,21350,8
|
|
20230814,142300,653016000,21400,21400,21400,21400,0
|
|
20230814,142200,653016000,21400,21350,21400,21350,51
|
|
20230814,142100,651927100,21300,21300,21300,21300,8
|
|
20230814,142000,651756700,21300,21300,21300,21300,0
|
|
20230814,141900,651756700,21300,21300,21300,21300,0
|
|
20230814,141800,651756700,21300,21300,21300,21300,8
|
|
20230814,141700,651586300,21300,21300,21300,21300,0
|
|
20230814,141600,651586300,21300,21300,21300,21300,0
|
|
20230814,141500,651586300,21300,21300,21300,21300,7
|
|
20230814,141400,651437200,21300,21300,21300,21300,0
|
|
20230814,141300,651437200,21300,21300,21300,21300,96
|
|
20230814,141200,649392400,21300,21350,21350,21300,326
|
|
20230814,141100,642432400,21350,21350,21350,21350,0
|
|
20230814,141000,642432400,21350,21350,21350,21350,0
|
|
20230814,140900,642432400,21350,21350,21350,21350,8
|
|
20230814,140800,642261600,21350,21350,21350,21350,100
|
|
20230814,140700,640126600,21350,21350,21350,21350,0
|
|
20230814,140600,640126600,21350,21300,21350,21300,9
|
|
20230814,140500,639934850,21300,21300,21300,21300,0
|
|
20230814,140400,639934850,21300,21300,21300,21300,302
|
|
20230814,140300,633502250,21300,21250,21300,21250,56
|
|
20230814,140200,632310300,21300,21300,21300,21300,15
|
|
20230814,140100,631990800,21250,21300,21300,21250,27
|
|
20230814,140000,631416450,21300,21200,21300,21200,8
|
|
20230814,135900,631246750,21300,21300,21300,21300,1
|
|
20230814,135800,631225450,21250,21250,21250,21250,0
|
|
20230814,135700,631225450,21250,21250,21250,21250,100
|
|
20230814,135600,629100450,21250,21250,21250,21250,20
|
|
20230814,135500,628675450,21200,21200,21200,21200,12
|
|
20230814,135400,628421050,21200,21250,21250,21200,10
|
|
20230814,135300,628208950,21250,21250,21250,21250,0
|
|
20230814,135200,628208950,21250,21250,21250,21250,1
|
|
20230814,135100,628187700,21200,21200,21200,21200,8
|
|
20230814,135000,628018100,21250,21250,21250,21250,0
|
|
20230814,134900,628018100,21250,21250,21250,21250,0
|
|
20230814,134800,628018100,21250,21200,21250,21200,63
|
|
20230814,134700,626679800,21200,21200,21200,21200,0
|
|
20230814,134600,626679800,21200,21200,21200,21200,9
|
|
20230814,134500,626489000,21200,21200,21200,21200,8
|
|
20230814,134400,626319400,21200,21200,21200,21200,0
|
|
20230814,134300,626319400,21200,21200,21200,21200,0
|
|
20230814,134200,626319400,21200,21200,21200,21200,7
|
|
20230814,134100,626171000,21200,21200,21200,21200,0
|
|
20230814,134000,626171000,21200,21200,21200,21200,1
|
|
20230814,133900,626149800,21200,21250,21250,21200,10
|
|
20230814,133800,625937750,21200,21200,21200,21200,0
|
|
20230814,133700,625937750,21200,21200,21200,21200,0
|
|
20230814,133600,625937750,21200,21200,21200,21200,8
|
|
20230814,133500,625768150,21200,21200,21200,21200,0
|
|
20230814,133400,625768150,21200,21200,21200,21200,0
|
|
20230814,133300,625768150,21200,21200,21250,21200,18
|
|
20230814,133200,625386500,21200,21200,21200,21200,0
|
|
20230814,133100,625386500,21200,21200,21200,21200,30
|
|
20230814,133000,624750500,21150,21150,21150,21150,8
|
|
20230814,132900,624581300,21200,21200,21200,21200,0
|
|
20230814,132800,624581300,21200,21200,21200,21200,30
|
|
20230814,132700,623945300,21150,21150,21150,21150,10
|
|
20230814,132600,623733800,21200,21200,21200,21200,47
|
|
20230814,132500,622737400,21150,21150,21150,21150,0
|
|
20230814,132400,622737400,21150,21150,21150,21150,8
|
|
20230814,132300,622568200,21150,21150,21150,21150,0
|
|
20230814,132200,622568200,21150,21150,21150,21150,0
|
|
20230814,132100,622568200,21150,21150,21150,21150,13
|
|
20230814,132000,622293250,21150,21150,21150,21150,0
|
|
20230814,131900,622293250,21150,21150,21150,21150,0
|
|
20230814,131800,622293250,21150,21150,21150,21150,13
|
|
20230814,131700,622018300,21150,21150,21150,21150,2
|
|
20230814,131600,621976000,21150,21150,21150,21150,0
|
|
20230814,131500,621976000,21150,21200,21200,21150,125
|
|
20230814,131400,619326400,21200,21200,21200,21200,2
|
|
20230814,131300,619284000,21200,21200,21200,21200,0
|
|
20230814,131200,619284000,21200,21200,21200,21200,5
|
|
20230814,131100,619178000,21200,21200,21200,21200,0
|
|
20230814,131000,619178000,21200,21200,21200,21200,0
|
|
20230814,130900,619178000,21200,21250,21250,21200,38
|
|
20230814,130800,618370900,21150,21150,21150,21150,0
|
|
20230814,130700,618370900,21150,21150,21150,21150,0
|
|
20230814,130600,618370900,21150,21150,21150,21150,8
|
|
20230814,130500,618201700,21150,21150,21150,21150,0
|
|
20230814,130400,618201700,21150,21150,21150,21150,0
|
|
20230814,130300,618201700,21150,21250,21250,21150,9
|
|
20230814,130200,618011250,21150,21150,21150,21150,0
|
|
20230814,130100,618011250,21150,21150,21150,21150,0
|
|
20230814,130000,618011250,21150,21100,21200,21100,432
|
|
20230814,125900,608887950,21100,21150,21150,21100,1438
|
|
20230814,125800,578543550,21150,21200,21200,21150,907
|
|
20230814,125700,559360150,21200,21250,21250,21200,10
|
|
20230814,125600,559148050,21200,21200,21200,21200,0
|
|
20230814,125500,559148050,21200,21200,21200,21150,228
|
|
20230814,125400,554314500,21200,21200,21200,21200,7
|
|
20230814,125300,554166100,21200,21200,21200,21200,12
|
|
20230814,125200,553911700,21200,21200,21200,21200,0
|
|
20230814,125100,553911700,21200,21200,21200,21200,8
|
|
20230814,125000,553742100,21200,21200,21200,21200,2
|
|
20230814,124900,553699700,21250,21250,21250,21250,50
|
|
20230814,124800,552637200,21200,21150,21200,21150,29
|
|
20230814,124700,552022450,21200,21200,21200,21200,0
|
|
20230814,124600,552022450,21200,21200,21200,21200,0
|
|
20230814,124500,552022450,21200,21150,21200,21150,33
|
|
20230814,124400,551323000,21200,21250,21250,21200,478
|
|
20230814,124300,541183700,21250,21250,21250,21250,0
|
|
20230814,124200,541183700,21250,21250,21250,21250,8
|
|
20230814,124100,541013700,21250,21250,21250,21250,0
|
|
20230814,124000,541013700,21250,21250,21250,21250,0
|
|
20230814,123900,541013700,21250,21300,21300,21250,8
|
|
20230814,123800,540843650,21200,21200,21200,21200,0
|
|
20230814,123700,540843650,21200,21200,21200,21200,2
|
|
20230814,123600,540801250,21200,21200,21200,21200,8
|
|
20230814,123500,540631650,21200,21200,21200,21200,0
|
|
20230814,123400,540631650,21200,21200,21200,21200,0
|
|
20230814,123300,540631650,21200,21200,21200,21200,8
|
|
20230814,123200,540462050,21200,21200,21200,21200,0
|
|
20230814,123100,540462050,21200,21200,21200,21200,0
|
|
20230814,123000,540462050,21200,21200,21200,21200,8
|
|
20230814,122900,540292450,21200,21200,21200,21200,0
|
|
20230814,122800,540292450,21200,21200,21200,21200,0
|
|
20230814,122700,540292450,21200,21200,21200,21200,8
|
|
20230814,122600,540122850,21200,21200,21200,21200,0
|
|
20230814,122500,540122850,21200,21200,21200,21200,18
|
|
20230814,122400,539741250,21200,21200,21200,21200,0
|
|
20230814,122300,539741250,21200,21250,21250,21200,99
|
|
20230814,122200,537642200,21200,21200,21200,21200,7
|
|
20230814,122100,537493800,21200,21200,21200,21200,2
|
|
20230814,122000,537451400,21200,21200,21200,21200,0
|
|
20230814,121900,537451400,21200,21200,21200,21200,8
|
|
20230814,121800,537281800,21250,21250,21250,21250,50
|
|
20230814,121700,536219300,21250,21250,21250,21250,10
|
|
20230814,121600,536006800,21250,21200,21250,21200,15
|
|
20230814,121500,535688750,21200,21200,21200,21200,0
|
|
20230814,121400,535688750,21200,21200,21200,21200,0
|
|
20230814,121300,535688750,21200,21200,21200,21200,8
|
|
20230814,121200,535519150,21200,21200,21200,21200,0
|
|
20230814,121100,535519150,21200,21200,21200,21200,27
|
|
20230814,121000,534946750,21200,21200,21200,21200,8
|
|
20230814,120900,534777150,21200,21200,21200,21200,0
|
|
20230814,120800,534777150,21200,21200,21200,21200,1
|
|
20230814,120700,534755950,21200,21200,21200,21200,7
|
|
20230814,120600,534607550,21250,21250,21250,21250,0
|
|
20230814,120500,534607550,21250,21250,21250,21250,0
|
|
20230814,120400,534607550,21250,21200,21250,21200,9
|
|
20230814,120300,534416700,21200,21200,21200,21200,0
|
|
20230814,120200,534416700,21200,21200,21200,21200,0
|
|
20230814,120100,534416700,21200,21200,21200,21200,8
|
|
20230814,120000,534247100,21200,21200,21200,21200,15
|
|
20230814,115900,533929100,21200,21200,21200,21200,0
|
|
20230814,115800,533929100,21200,21200,21200,21200,9
|
|
20230814,115700,533738300,21200,21200,21200,21200,0
|
|
20230814,115600,533738300,21200,21200,21200,21200,17
|
|
20230814,115500,533377900,21200,21200,21200,21200,9
|
|
20230814,115400,533187100,21250,21250,21250,21250,18
|
|
20230814,115300,532804600,21150,21150,21150,21150,0
|
|
20230814,115200,532804600,21150,21200,21200,21150,118
|
|
20230814,115100,530303400,21150,21250,21250,21150,185
|
|
20230814,115000,526382100,21200,21200,21200,21200,0
|
|
20230814,114900,526382100,21200,21200,21200,21200,7
|
|
20230814,114800,526233700,21200,21250,21250,21200,82
|
|
20230814,114700,524491750,21250,21250,21250,21250,100
|
|
20230814,114600,522366750,21200,21200,21200,21200,8
|
|
20230814,114500,522197150,21200,21200,21200,21200,0
|
|
20230814,114400,522197150,21200,21200,21200,21200,1
|
|
20230814,114300,522175950,21200,21250,21250,21200,58
|
|
20230814,114200,520943500,21250,21250,21250,21250,0
|
|
20230814,114100,520943500,21250,21250,21250,21250,0
|
|
20230814,114000,520943500,21250,21300,21300,21250,9
|
|
20230814,113900,520752200,21200,21200,21200,21200,0
|
|
20230814,113800,520752200,21200,21200,21200,21200,0
|
|
20230814,113700,520752200,21200,21250,21300,21200,372
|
|
20230814,113600,512839000,21250,21250,21250,21250,117
|
|
20230814,113500,510352750,21300,21300,21300,21300,5
|
|
20230814,113400,510246250,21250,21300,21300,21250,8
|
|
20230814,113300,510076200,21250,21250,21250,21250,387
|
|
20230814,113200,501852450,21250,21250,21250,21250,49
|
|
20230814,113100,500811200,21250,21250,21300,21250,438
|
|
20230814,113000,491489200,21250,21250,21250,21250,100
|
|
20230814,112900,489364200,21250,21250,21250,21250,205
|
|
20230814,112800,485007950,21300,21300,21300,21250,258
|
|
20230814,112700,479512950,21300,21300,21300,21300,0
|
|
20230814,112600,479512950,21300,21300,21300,21300,0
|
|
20230814,112500,479512950,21300,21300,21300,21200,1255
|
|
20230814,112400,452859500,21400,21400,21400,21400,1
|
|
20230814,112300,452838100,21350,21300,21400,21300,223
|
|
20230814,112200,448084500,21300,21250,21450,21250,442
|
|
20230814,112100,438669100,21200,21300,21300,21200,400
|
|
20230814,112000,430174350,21300,21300,21300,21300,0
|
|
20230814,111900,430174350,21300,21300,21300,21300,8
|
|
20230814,111800,430003950,21400,21400,21400,21400,0
|
|
20230814,111700,430003950,21400,21400,21400,21400,3
|
|
20230814,111600,429939750,21300,21350,21350,21300,33
|
|
20230814,111500,429235900,21400,21350,21400,21250,528
|
|
20230814,111400,417989800,21400,21400,21400,21400,0
|
|
20230814,111300,417989800,21400,21400,21400,21400,186
|
|
20230814,111200,414009400,21400,21400,21400,21400,0
|
|
20230814,111100,414009400,21400,21400,21400,21400,1
|
|
20230814,111000,413988000,21400,21450,21450,21400,18
|
|
20230814,110900,413602300,21450,21400,21450,21400,210
|
|
20230814,110800,409097850,21400,21450,21450,21400,466
|
|
20230814,110700,399118950,21400,21400,21400,21400,8
|
|
20230814,110600,398947750,21550,21550,21550,21550,0
|
|
20230814,110500,398947750,21550,21550,21550,21550,0
|
|
20230814,110400,398947750,21550,21500,21550,21450,68
|
|
20230814,110300,397484150,21700,21550,21700,21100,10426
|
|
20230814,110200,175418100,21550,21550,21550,21550,0
|
|
20230814,110100,175418100,21550,21550,21550,21550,7
|
|
20230814,110000,175267250,21600,21650,21650,21600,100
|
|
20230814,105900,173107050,21650,21650,21650,21650,2
|
|
20230814,105800,173063750,21650,21650,21650,21650,8
|
|
20230814,105700,172890550,21650,21650,21650,21650,0
|
|
20230814,105600,172890550,21650,21650,21650,21650,0
|
|
20230814,105500,172890550,21650,21650,21650,21650,8
|
|
20230814,105400,172717350,21650,21650,21650,21650,0
|
|
20230814,105300,172717350,21650,21650,21650,21650,0
|
|
20230814,105200,172717350,21650,21650,21650,21650,8
|
|
20230814,105100,172544150,21650,21650,21650,21650,0
|
|
20230814,105000,172544150,21650,21650,21650,21650,8
|
|
20230814,104900,172370950,21600,21600,21600,21600,8
|
|
20230814,104800,172198150,21600,21600,21600,21600,39
|
|
20230814,104700,171355750,21650,21650,21650,21650,0
|
|
20230814,104600,171355750,21650,21600,21700,21600,418
|
|
20230814,104500,162306600,21550,21550,21550,21550,93
|
|
20230814,104400,160302450,21550,21550,21550,21550,0
|
|
20230814,104300,160302450,21550,21550,21550,21550,8
|
|
20230814,104200,160130050,21600,21600,21600,21600,182
|
|
20230814,104100,156198850,21600,21600,21600,21600,0
|
|
20230814,104000,156198850,21600,21650,21650,21600,9
|
|
20230814,103900,156004400,21600,21600,21600,21600,0
|
|
20230814,103800,156004400,21600,21600,21600,21600,0
|
|
20230814,103700,156004400,21600,21650,21650,21600,98
|
|
20230814,103600,153883100,21650,21700,21700,21650,110
|
|
20230814,103500,151496200,21750,21600,21750,21600,601
|
|
20230814,103400,138481200,21550,21550,21550,21550,8
|
|
20230814,103300,138308800,21600,21600,21600,21600,0
|
|
20230814,103200,138308800,21600,21600,21600,21600,30
|
|
20230814,103100,137660800,21550,21550,21550,21550,8
|
|
20230814,103000,137488400,21600,21600,21600,21600,0
|
|
20230814,102900,137488400,21600,21600,21600,21600,249
|
|
20230814,102800,132110000,21600,21600,21600,21600,7
|
|
20230814,102700,131958800,21600,21600,21600,21600,0
|
|
20230814,102600,131958800,21600,21600,21600,21600,0
|
|
20230814,102500,131958800,21600,21600,21600,21600,8
|
|
20230814,102400,131786000,21650,21650,21650,21650,246
|
|
20230814,102300,126460100,21650,21650,21650,21650,1
|
|
20230814,102200,126438450,21600,21600,21600,21600,8
|
|
20230814,102100,126265650,21650,21650,21650,21650,138
|
|
20230814,102000,123277950,21650,21650,21650,21650,0
|
|
20230814,101900,123277950,21650,21650,21650,21650,8
|
|
20230814,101800,123104750,21650,21650,21650,21650,10
|
|
20230814,101700,122888250,21600,21600,21600,21600,0
|
|
20230814,101600,122888250,21600,21650,21650,21600,49
|
|
20230814,101500,121827800,21600,21600,21600,21600,0
|
|
20230814,101400,121827800,21600,21600,21600,21600,1
|
|
20230814,101300,121806200,21600,21600,21600,21600,7
|
|
20230814,101200,121655000,21650,21650,21650,21650,1
|
|
20230814,101100,121633350,21600,21600,21600,21600,0
|
|
20230814,101000,121633350,21600,21600,21600,21600,8
|
|
20230814,100900,121460550,21650,21650,21650,21650,0
|
|
20230814,100800,121460550,21650,21650,21650,21650,1
|
|
20230814,100700,121438900,21600,21600,21600,21600,116
|
|
20230814,100600,118933300,21600,21600,21600,21600,0
|
|
20230814,100500,118933300,21600,21600,21600,21600,11
|
|
20230814,100400,118695700,21600,21600,21600,21600,101
|
|
20230814,100300,116514100,21600,21600,21600,21600,100
|
|
20230814,100200,114354100,21600,21600,21600,21600,945
|
|
20230814,100100,93942100,21650,21650,21650,21650,30
|
|
20230814,100000,93292600,21650,21650,21650,21650,186
|
|
20230814,095900,89265700,21700,21700,21700,21700,13
|
|
20230814,095800,88983600,21750,21750,21750,21750,0
|
|
20230814,095700,88983600,21750,21750,21750,21750,5
|
|
20230814,095600,88874850,21700,21700,21700,21700,0
|
|
20230814,095500,88874850,21700,21700,21700,21700,0
|
|
20230814,095400,88874850,21700,21700,21700,21700,4
|
|
20230814,095300,88788050,21700,21700,21700,21700,5
|
|
20230814,095200,88679550,21750,21750,21750,21750,10
|
|
20230814,095100,88462050,21750,21750,21750,21750,0
|
|
20230814,095000,88462050,21750,21750,21750,21750,0
|
|
20230814,094900,88462050,21750,21650,21750,21650,31
|
|
20230814,094800,87787900,21650,21650,21650,21650,0
|
|
20230814,094700,87787900,21650,21650,21650,21650,0
|
|
20230814,094600,87787900,21650,21650,21650,21650,0
|
|
20230814,094500,87787900,21650,21650,21650,21650,0
|
|
20230814,094400,87787900,21650,21700,21700,21650,150
|
|
20230814,094300,84539800,21750,21750,21750,21750,0
|
|
20230814,094200,84539800,21750,21750,21750,21750,45
|
|
20230814,094100,83561050,21750,21750,21750,21750,0
|
|
20230814,094000,83561050,21750,21750,21750,21750,0
|
|
20230814,093900,83561050,21750,21750,21750,21750,0
|
|
20230814,093800,83561050,21750,21750,21750,21750,0
|
|
20230814,093700,83561050,21750,21750,21750,21750,13
|
|
20230814,093600,83278300,21700,21700,21700,21700,0
|
|
20230814,093500,83278300,21700,21700,21700,21700,0
|
|
20230814,093400,83278300,21700,21700,21700,21650,237
|
|
20230814,093300,78137900,21700,21700,21700,21700,0
|
|
20230814,093200,78137900,21700,21650,21700,21600,11
|
|
20230814,093100,77900150,21700,21700,21700,21700,1
|
|
20230814,093000,77878450,21700,21700,21700,21700,1
|
|
20230814,092900,77856750,21700,21700,21700,21700,5
|
|
20230814,092800,77748250,21600,21600,21600,21600,36
|
|
20230814,092700,76970650,21600,21600,21600,21600,52
|
|
20230814,092600,75847450,21700,21750,21750,21700,677
|
|
20230814,092500,61156250,21750,21750,21750,21750,31
|
|
20230814,092400,60482000,21700,21650,21700,21600,716
|
|
20230814,092300,44972400,21700,21700,21700,21700,7
|
|
20230814,092200,44820500,21700,21700,21700,21700,1
|
|
20230814,092100,44798800,21700,21650,21700,21650,105
|
|
20230814,092000,42525300,21650,21650,21650,21650,159
|
|
20230814,091900,39082950,21650,21650,21650,21650,0
|
|
20230814,091800,39082950,21650,21650,21650,21650,0
|
|
20230814,091700,39082950,21650,21650,21650,21650,53
|
|
20230814,091600,37935500,21650,21700,21700,21650,70
|
|
20230814,091500,36417500,21700,21700,21700,21700,46
|
|
20230814,091400,35419300,21700,21700,21700,21700,181
|
|
20230814,091300,31491600,21700,21700,21700,21700,0
|
|
20230814,091200,31491600,21700,21700,21700,21700,0
|
|
20230814,091100,31491600,21700,21750,21750,21700,11
|
|
20230814,091000,31252400,21750,21750,21750,21750,0
|
|
20230814,090900,31252400,21750,21750,21750,21750,108
|
|
20230814,090800,28903400,21750,21750,21750,21750,277
|
|
20230814,090700,22878650,21750,21750,21750,21750,24
|
|
20230814,090600,22356650,21800,21800,21800,21800,20
|
|
20230814,090500,21920650,21850,21750,21900,21700,700
|
|
20230814,090400,6689650,21800,21800,21800,21800,64
|
|
20230814,090300,5294450,21850,21850,21850,21850,3
|
|
20230814,090200,5228900,21900,21900,21900,21900,1
|
|
20230814,090100,5207000,21900,21850,21900,21850,33
|
|
20230814,090000,4485900,21900,22000,22000,21900,204
|