595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185200,924586650,20500,20500,20500,20500,2157
|
|
20230818,185100,924586650,20500,20500,20500,20500,0
|
|
20230818,185000,924586650,20500,20500,20500,20500,0
|
|
20230818,184900,924586650,20500,20500,20500,20500,0
|
|
20230818,184800,924586650,20500,20500,20500,20500,0
|
|
20230818,184700,924586650,20500,20500,20500,20500,0
|
|
20230818,184600,924586650,20500,20500,20500,20500,0
|
|
20230818,184500,924586650,20500,20500,20500,20500,0
|
|
20230818,184400,924586650,20500,20500,20500,20500,0
|
|
20230818,184300,924586650,20500,20500,20500,20500,0
|
|
20230818,184200,924586650,20500,20500,20500,20500,0
|
|
20230818,184100,924586650,20500,20500,20500,20500,0
|
|
20230818,184000,924586650,20500,20500,20500,20500,0
|
|
20230818,183900,924586650,20500,20500,20500,20500,0
|
|
20230818,183800,924586650,20500,20500,20500,20500,0
|
|
20230818,183700,924586650,20500,20500,20500,20500,0
|
|
20230818,183600,924586650,20500,20500,20500,20500,0
|
|
20230818,183500,924586650,20500,20500,20500,20500,0
|
|
20230818,183400,924586650,20500,20500,20500,20500,0
|
|
20230818,183300,924586650,20500,20500,20500,20500,0
|
|
20230818,183200,924586650,20500,20500,20500,20500,0
|
|
20230818,183100,924586650,20500,20500,20500,20500,0
|
|
20230818,183000,924586650,20500,20500,20500,20500,0
|
|
20230818,182900,924586650,20500,20500,20500,20500,0
|
|
20230818,182800,924586650,20500,20500,20500,20500,0
|
|
20230818,182700,924586650,20500,20500,20500,20500,0
|
|
20230818,182600,924586650,20500,20500,20500,20500,0
|
|
20230818,182500,924586650,20500,20500,20500,20500,0
|
|
20230818,182400,924586650,20500,20500,20500,20500,0
|
|
20230818,182300,924586650,20500,20500,20500,20500,0
|
|
20230818,182200,924586650,20500,20500,20500,20500,2157
|
|
20230818,182100,924586650,20500,20500,20500,20500,0
|
|
20230818,182000,924586650,20500,20500,20500,20500,0
|
|
20230818,181900,924586650,20500,20500,20500,20500,0
|
|
20230818,181800,924586650,20500,20500,20500,20500,0
|
|
20230818,181700,924586650,20500,20500,20500,20500,0
|
|
20230818,181600,924586650,20500,20500,20500,20500,0
|
|
20230818,181500,924586650,20500,20500,20500,20500,0
|
|
20230818,181400,924586650,20500,20500,20500,20500,0
|
|
20230818,181300,924586650,20500,20500,20500,20500,0
|
|
20230818,181200,924586650,20500,20500,20500,20500,0
|
|
20230818,181100,924586650,20500,20500,20500,20500,0
|
|
20230818,181000,924586650,20500,20500,20500,20500,0
|
|
20230818,180900,924586650,20500,20500,20500,20500,0
|
|
20230818,180800,924586650,20500,20500,20500,20500,0
|
|
20230818,180700,924586650,20500,20500,20500,20500,0
|
|
20230818,180600,924586650,20500,20500,20500,20500,0
|
|
20230818,180500,924586650,20500,20500,20500,20500,0
|
|
20230818,180400,924586650,20500,20500,20500,20500,0
|
|
20230818,180300,924586650,20500,20500,20500,20500,0
|
|
20230818,180200,924586650,20500,20500,20500,20500,0
|
|
20230818,180100,924586650,20500,20500,20500,20500,0
|
|
20230818,180000,924586650,20500,20500,20500,20500,0
|
|
20230818,175900,924586650,20500,20500,20500,20500,0
|
|
20230818,175800,924586650,20500,20500,20500,20500,0
|
|
20230818,175700,924586650,20500,20500,20500,20500,0
|
|
20230818,175600,924586650,20500,20500,20500,20500,0
|
|
20230818,175500,924586650,20500,20500,20500,20500,0
|
|
20230818,175400,924586650,20500,20500,20500,20500,0
|
|
20230818,175300,924586650,20500,20500,20500,20500,0
|
|
20230818,175200,924586650,20500,20500,20500,20500,2157
|
|
20230818,175100,924586650,20500,20500,20500,20500,0
|
|
20230818,175000,924586650,20500,20500,20500,20500,0
|
|
20230818,174900,924586650,20500,20500,20500,20500,0
|
|
20230818,174800,924586650,20500,20500,20500,20500,0
|
|
20230818,174700,924586650,20500,20500,20500,20500,0
|
|
20230818,174600,924586650,20500,20500,20500,20500,0
|
|
20230818,174500,924586650,20500,20500,20500,20500,0
|
|
20230818,174400,924586650,20500,20500,20500,20500,0
|
|
20230818,174300,924586650,20500,20500,20500,20500,0
|
|
20230818,174200,924586650,20500,20500,20500,20500,0
|
|
20230818,174100,924586650,20500,20500,20500,20500,0
|
|
20230818,174000,924586650,20500,20500,20500,20500,0
|
|
20230818,173900,924586650,20500,20500,20500,20500,0
|
|
20230818,173800,924586650,20500,20500,20500,20500,0
|
|
20230818,173700,924586650,20500,20500,20500,20500,0
|
|
20230818,173600,924586650,20500,20500,20500,20500,0
|
|
20230818,173500,924586650,20500,20500,20500,20500,0
|
|
20230818,173400,924586650,20500,20500,20500,20500,0
|
|
20230818,173300,924586650,20500,20500,20500,20500,0
|
|
20230818,173200,924586650,20500,20500,20500,20500,0
|
|
20230818,173100,924586650,20500,20500,20500,20500,0
|
|
20230818,173000,924586650,20500,20500,20500,20500,0
|
|
20230818,172900,924586650,20500,20500,20500,20500,0
|
|
20230818,172800,924586650,20500,20500,20500,20500,0
|
|
20230818,172700,924586650,20500,20500,20500,20500,0
|
|
20230818,172600,924586650,20500,20500,20500,20500,0
|
|
20230818,172500,924586650,20500,20500,20500,20500,0
|
|
20230818,172400,924586650,20500,20500,20500,20500,0
|
|
20230818,172300,924586650,20500,20500,20500,20500,0
|
|
20230818,172200,924586650,20500,20500,20500,20500,2157
|
|
20230818,172100,924586650,20500,20500,20500,20500,0
|
|
20230818,172000,924586650,20500,20500,20500,20500,0
|
|
20230818,171900,924586650,20500,20500,20500,20500,0
|
|
20230818,171800,924586650,20500,20500,20500,20500,0
|
|
20230818,171700,924586650,20500,20500,20500,20500,0
|
|
20230818,171600,924586650,20500,20500,20500,20500,0
|
|
20230818,171500,924586650,20500,20500,20500,20500,0
|
|
20230818,171400,924586650,20500,20500,20500,20500,0
|
|
20230818,171300,924586650,20500,20500,20500,20500,0
|
|
20230818,171200,924586650,20500,20500,20500,20500,0
|
|
20230818,171100,924586650,20500,20500,20500,20500,0
|
|
20230818,171000,924586650,20500,20500,20500,20500,0
|
|
20230818,170900,924586650,20500,20500,20500,20500,0
|
|
20230818,170800,924586650,20500,20500,20500,20500,0
|
|
20230818,170700,924586650,20500,20500,20500,20500,0
|
|
20230818,170600,924586650,20500,20500,20500,20500,0
|
|
20230818,170500,924586650,20500,20500,20500,20500,0
|
|
20230818,170400,924586650,20500,20500,20500,20500,0
|
|
20230818,170300,924586650,20500,20500,20500,20500,0
|
|
20230818,170200,924586650,20500,20500,20500,20500,0
|
|
20230818,170100,924586650,20500,20500,20500,20500,0
|
|
20230818,170000,924586650,20500,20500,20500,20500,0
|
|
20230818,165900,924586650,20500,20500,20500,20500,0
|
|
20230818,165800,924586650,20500,20500,20500,20500,0
|
|
20230818,165700,924586650,20500,20500,20500,20500,0
|
|
20230818,165600,924586650,20500,20500,20500,20500,0
|
|
20230818,165500,924586650,20500,20500,20500,20500,0
|
|
20230818,165400,924586650,20500,20500,20500,20500,0
|
|
20230818,165300,924586650,20500,20500,20500,20500,0
|
|
20230818,165200,924586650,20500,20500,20500,20500,2157
|
|
20230818,165100,924586650,20500,20500,20500,20500,0
|
|
20230818,165000,924586650,20500,20500,20500,20500,0
|
|
20230818,164900,924586650,20500,20500,20500,20500,0
|
|
20230818,164800,924586650,20500,20500,20500,20500,0
|
|
20230818,164700,924586650,20500,20500,20500,20500,0
|
|
20230818,164600,924586650,20500,20500,20500,20500,0
|
|
20230818,164500,924586650,20500,20500,20500,20500,0
|
|
20230818,164400,924586650,20500,20500,20500,20500,0
|
|
20230818,164300,924586650,20500,20500,20500,20500,0
|
|
20230818,164200,924586650,20500,20500,20500,20500,0
|
|
20230818,164100,924586650,20500,20500,20500,20500,0
|
|
20230818,164000,924586650,20500,20500,20500,20500,0
|
|
20230818,163900,924586650,20500,20500,20500,20500,0
|
|
20230818,163800,924586650,20500,20500,20500,20500,0
|
|
20230818,163700,924586650,20500,20500,20500,20500,0
|
|
20230818,163600,924586650,20500,20500,20500,20500,0
|
|
20230818,163500,924586650,20500,20500,20500,20500,0
|
|
20230818,163400,924586650,20500,20500,20500,20500,0
|
|
20230818,163300,924586650,20500,20500,20500,20500,0
|
|
20230818,163200,924586650,20500,20500,20500,20500,0
|
|
20230818,163100,924586650,20500,20500,20500,20500,0
|
|
20230818,163000,924586650,20500,20500,20500,20500,0
|
|
20230818,162900,924586650,20500,20500,20500,20500,0
|
|
20230818,162800,924586650,20500,20500,20500,20500,0
|
|
20230818,162700,924586650,20500,20500,20500,20500,0
|
|
20230818,162600,924586650,20500,20500,20500,20500,0
|
|
20230818,162500,924586650,20500,20500,20500,20500,0
|
|
20230818,162400,924586650,20500,20500,20500,20500,0
|
|
20230818,162300,924586650,20500,20500,20500,20500,0
|
|
20230818,162200,924586650,20500,20500,20500,20500,2157
|
|
20230818,162100,924586650,20500,20500,20500,20500,0
|
|
20230818,162000,924586650,20500,20500,20500,20500,0
|
|
20230818,161900,924586650,20500,20500,20500,20500,0
|
|
20230818,161800,924586650,20500,20500,20500,20500,0
|
|
20230818,161700,924586650,20500,20500,20500,20500,0
|
|
20230818,161600,924586650,20500,20500,20500,20500,0
|
|
20230818,161500,924586650,20500,20500,20500,20500,0
|
|
20230818,161400,924586650,20500,20500,20500,20500,0
|
|
20230818,161300,924586650,20500,20500,20500,20500,0
|
|
20230818,161200,924586650,20500,20500,20500,20500,0
|
|
20230818,161100,924586650,20500,20500,20500,20500,0
|
|
20230818,161000,924586650,20500,20500,20500,20500,0
|
|
20230818,160900,924586650,20500,20500,20500,20500,0
|
|
20230818,160800,924586650,20500,20500,20500,20500,0
|
|
20230818,160700,924586650,20500,20500,20500,20500,0
|
|
20230818,160600,924586650,20500,20500,20500,20500,0
|
|
20230818,160500,924586650,20500,20500,20500,20500,0
|
|
20230818,160400,924586650,20500,20500,20500,20500,0
|
|
20230818,160300,924586650,20500,20500,20500,20500,0
|
|
20230818,160200,924586650,20500,20500,20500,20500,0
|
|
20230818,160100,924586650,20500,20500,20500,20500,0
|
|
20230818,160000,924586650,20500,20500,20500,20500,0
|
|
20230818,155900,924586650,20500,20500,20500,20500,0
|
|
20230818,155800,924586650,20500,20500,20500,20500,0
|
|
20230818,155700,924586650,20500,20500,20500,20500,0
|
|
20230818,155600,924586650,20500,20500,20500,20500,0
|
|
20230818,155500,924586650,20500,20500,20500,20500,0
|
|
20230818,155400,924586650,20500,20500,20500,20500,0
|
|
20230818,155300,924586650,20500,20500,20500,20500,0
|
|
20230818,155200,924586650,20500,20500,20500,20500,2157
|
|
20230818,155100,924586650,20500,20500,20500,20500,0
|
|
20230818,155000,924586650,20500,20500,20500,20500,0
|
|
20230818,154900,924586650,20500,20500,20500,20500,0
|
|
20230818,154800,924586650,20500,20500,20500,20500,0
|
|
20230818,154700,924586650,20500,20500,20500,20500,0
|
|
20230818,154600,924586650,20500,20500,20500,20500,0
|
|
20230818,154500,924586650,20500,20500,20500,20500,0
|
|
20230818,154400,924586650,20500,20500,20500,20500,0
|
|
20230818,154300,924586650,20500,20500,20500,20500,0
|
|
20230818,154200,924586650,20500,20500,20500,20500,0
|
|
20230818,154100,924586650,20500,20500,20500,20500,0
|
|
20230818,154000,924586650,20500,20500,20500,20500,0
|
|
20230818,153900,924586650,20500,20500,20500,20500,0
|
|
20230818,153800,924586650,20500,20500,20500,20500,0
|
|
20230818,153700,924586650,20500,20500,20500,20500,0
|
|
20230818,153600,924586650,20500,20500,20500,20500,0
|
|
20230818,153500,924586650,20500,20500,20500,20500,0
|
|
20230818,153400,924586650,20500,20500,20500,20500,0
|
|
20230818,153300,924586650,20500,20500,20500,20500,0
|
|
20230818,153200,924586650,20500,20500,20500,20500,0
|
|
20230818,153100,924586650,20500,20500,20500,20500,0
|
|
20230818,153000,924586650,20500,20500,20500,20500,2157
|
|
20230818,152900,880368150,20700,20700,20700,20700,0
|
|
20230818,152800,880368150,20700,20700,20700,20700,0
|
|
20230818,152700,880368150,20700,20700,20700,20700,0
|
|
20230818,152600,880368150,20700,20700,20700,20700,0
|
|
20230818,152500,880368150,20700,20700,20700,20700,0
|
|
20230818,152400,880368150,20700,20700,20700,20700,0
|
|
20230818,152300,880368150,20700,20700,20700,20700,0
|
|
20230818,152200,880368150,20700,20700,20700,20700,0
|
|
20230818,152100,880368150,20700,20700,20700,20700,0
|
|
20230818,152000,880368150,20700,20700,20700,20700,0
|
|
20230818,151900,880368150,20700,20700,20700,20550,203
|
|
20230818,151800,876177000,20700,20650,20700,20600,200
|
|
20230818,151700,872048500,20650,20600,20650,20600,76
|
|
20230818,151600,870480050,20650,20650,20650,20600,24
|
|
20230818,151500,869984500,20650,20600,20650,20600,9
|
|
20230818,151400,869798850,20650,20650,20650,20600,69
|
|
20230818,151300,868374250,20650,20600,20650,20600,19
|
|
20230818,151200,867982050,20600,20550,20600,20550,37
|
|
20230818,151100,867220000,20600,20550,20600,20550,44
|
|
20230818,151000,866313800,20550,20650,20650,20550,1105
|
|
20230818,150900,843536950,20650,20650,20650,20650,23
|
|
20230818,150800,843062000,20650,20650,20650,20650,3
|
|
20230818,150700,843000050,20650,20650,20650,20650,25
|
|
20230818,150600,842483800,20700,20650,20700,20650,96
|
|
20230818,150500,840498000,20700,20650,20700,20650,34
|
|
20230818,150400,839795850,20700,20650,20700,20650,11
|
|
20230818,150300,839568650,20650,20650,20650,20600,47
|
|
20230818,150200,838598300,20600,20600,20600,20600,3
|
|
20230818,150100,838536500,20600,20600,20600,20600,3
|
|
20230818,150000,838474700,20600,20650,20650,20600,223
|
|
20230818,145900,833869900,20700,20650,20700,20600,322
|
|
20230818,145800,827220700,20750,20650,20750,20650,526
|
|
20230818,145700,816332850,20600,20650,20700,20600,205
|
|
20230818,145600,812099750,20700,20650,20700,20650,5
|
|
20230818,145500,811996450,20700,20650,20700,20650,89
|
|
20230818,145400,810158450,20700,20700,20700,20650,130
|
|
20230818,145300,807467600,20700,20650,20700,20650,17
|
|
20230818,145200,807115900,20700,20700,20700,20650,36
|
|
20230818,145100,806372100,20700,20700,20700,20650,35
|
|
20230818,145000,805647750,20700,20700,20700,20650,28
|
|
20230818,144900,805068750,20700,20700,20700,20650,40
|
|
20230818,144800,804240950,20700,20700,20700,20650,31
|
|
20230818,144700,803599400,20700,20700,20700,20650,23
|
|
20230818,144600,803123500,20650,20700,20700,20650,5
|
|
20230818,144500,803020150,20700,20650,20700,20650,32
|
|
20230818,144400,802359000,20650,20650,20650,20650,92
|
|
20230818,144300,800459200,20650,20650,20650,20600,31
|
|
20230818,144200,799819250,20650,20650,20650,20600,79
|
|
20230818,144100,798188050,20650,20650,20650,20600,25
|
|
20230818,144000,797672000,20650,20650,20650,20600,30
|
|
20230818,143900,797052650,20650,20650,20650,20600,17
|
|
20230818,143800,796701750,20600,20600,20600,20600,5
|
|
20230818,143700,796598750,20600,20650,20650,20600,4
|
|
20230818,143600,796516300,20600,20650,20650,20600,9
|
|
20230818,143500,796330600,20600,20650,20650,20600,93
|
|
20230818,143400,794413700,20600,20650,20650,20600,20
|
|
20230818,143300,794000900,20600,20650,20650,20600,18
|
|
20230818,143200,793629350,20650,20600,20650,20600,23
|
|
20230818,143100,793154600,20650,20650,20650,20600,6
|
|
20230818,143000,793030850,20600,20600,20600,20600,4
|
|
20230818,142900,792948450,20600,20600,20600,20600,13
|
|
20230818,142800,792680650,20600,20600,20600,20600,3
|
|
20230818,142700,792618850,20600,20600,20650,20600,9
|
|
20230818,142600,792433400,20600,20600,20600,20600,3
|
|
20230818,142500,792371600,20600,20600,20600,20600,13
|
|
20230818,142400,792103800,20600,20650,20650,20600,11
|
|
20230818,142300,791877100,20600,20600,20600,20600,11
|
|
20230818,142200,791650500,20600,20600,20600,20550,56
|
|
20230818,142100,790497050,20550,20600,20600,20550,253
|
|
20230818,142000,785285400,20550,20600,20600,20550,5
|
|
20230818,141900,785182600,20550,20550,20550,20550,4
|
|
20230818,141800,785100400,20550,20550,20550,20550,3
|
|
20230818,141700,785038750,20550,20600,20600,20550,5
|
|
20230818,141600,784935950,20600,20600,20650,20600,559
|
|
20230818,141500,773420500,20600,20700,20700,20600,4
|
|
20230818,141400,773338000,20600,20600,20700,20600,102
|
|
20230818,141300,771227000,20600,20600,20650,20600,499
|
|
20230818,141200,760947400,20650,20600,20650,20600,94
|
|
20230818,141100,759007000,20600,20600,20600,20600,3
|
|
20230818,141000,758945200,20600,20600,20600,20600,4
|
|
20230818,140900,758862800,20600,20650,20650,20600,159
|
|
20230818,140800,755579500,20650,20650,20650,20600,26
|
|
20230818,140700,755042750,20650,20650,20650,20600,10
|
|
20230818,140600,754836400,20600,20650,20650,20600,15
|
|
20230818,140500,754526850,20650,20600,20650,20600,219
|
|
20230818,140400,750015400,20600,20650,20650,20600,22
|
|
20230818,140300,749561300,20600,20600,20600,20600,3
|
|
20230818,140200,749499500,20600,20600,20600,20600,4
|
|
20230818,140100,749417100,20600,20650,20650,20600,304
|
|
20230818,140000,743139650,20650,20650,20650,20600,150
|
|
20230818,135900,740042350,20650,20650,20650,20600,7
|
|
20230818,135800,739898000,20600,20600,20600,20600,3
|
|
20230818,135700,739836200,20650,20600,20650,20600,30
|
|
20230818,135600,739218150,20600,20650,20650,20600,4
|
|
20230818,135500,739135700,20600,20650,20650,20600,24
|
|
20230818,135400,738640300,20600,20650,20650,20600,5
|
|
20230818,135300,738537200,20600,20600,20600,20600,12
|
|
20230818,135200,738290000,20600,20650,20650,20600,4
|
|
20230818,135100,738207550,20600,20650,20650,20600,34
|
|
20230818,135000,737507100,20600,20600,20600,20600,3
|
|
20230818,134900,737445300,20650,20650,20650,20600,18
|
|
20230818,134800,737073750,20600,20650,20700,20600,65
|
|
20230818,134700,735731650,20650,20600,20650,20600,30
|
|
20230818,134600,735113400,20600,20600,20600,20600,41
|
|
20230818,134500,734268800,20600,20650,20650,20600,565
|
|
20230818,134400,722601700,20650,20650,20650,20650,204
|
|
20230818,134300,718389100,20650,20700,20700,20650,4
|
|
20230818,134200,718306450,20650,20750,20750,20650,157
|
|
20230818,134100,715056700,20650,20750,20750,20650,5
|
|
20230818,134000,714953350,20650,20750,20750,20650,256
|
|
20230818,133900,709654200,20700,20700,20750,20700,230
|
|
20230818,133800,704893150,20650,20650,20700,20650,9
|
|
20230818,133700,704707200,20700,20650,20700,20650,9
|
|
20230818,133600,704521050,20700,20650,20700,20650,33
|
|
20230818,133500,703839450,20700,20700,20700,20650,8
|
|
20230818,133400,703674000,20700,20700,20700,20650,7
|
|
20230818,133300,703529300,20650,20650,20650,20650,7
|
|
20230818,133200,703384750,20700,20700,20700,20650,107
|
|
20230818,133100,701170050,20700,20650,20700,20650,8
|
|
20230818,133000,701004650,20700,20600,20700,20600,286
|
|
20230818,132900,695098850,20600,20600,20600,20600,3
|
|
20230818,132800,695037050,20600,20650,20650,20600,6
|
|
20230818,132700,694913350,20650,20600,20650,20600,11
|
|
20230818,132600,694686700,20650,20650,20650,20600,17
|
|
20230818,132500,694335800,20650,20600,20650,20600,5
|
|
20230818,132400,694232750,20650,20600,20650,20600,13
|
|
20230818,132300,693964450,20650,20600,20650,20600,180
|
|
20230818,132200,690247650,20600,20700,20700,20600,4
|
|
20230818,132100,690165150,20600,20600,20600,20600,9
|
|
20230818,132000,689979750,20700,20600,20700,20600,68
|
|
20230818,131900,688577000,20650,20600,20650,20600,4
|
|
20230818,131800,688494550,20650,20650,20650,20650,1020
|
|
20230818,131700,667431550,20650,20650,20650,20650,68
|
|
20230818,131600,666027350,20650,20700,20700,20650,6
|
|
20230818,131500,665903350,20700,20650,20700,20650,20
|
|
20230818,131400,665489500,20650,20700,20700,20650,4
|
|
20230818,131300,665406850,20700,20650,20700,20650,31
|
|
20230818,131200,664766550,20650,20700,20700,20650,8
|
|
20230818,131100,664601300,20650,20650,20650,20650,14
|
|
20230818,131000,664312200,20700,20700,20700,20650,6
|
|
20230818,130900,664188150,20650,20650,20650,20650,4
|
|
20230818,130800,664105550,20650,20700,20700,20650,5
|
|
20230818,130700,664002200,20650,20650,20650,20650,3
|
|
20230818,130600,663940250,20700,20700,20700,20650,34
|
|
20230818,130500,663237250,20650,20750,20750,20650,7
|
|
20230818,130400,663092600,20700,20650,20700,20650,8
|
|
20230818,130300,662927200,20650,20750,20750,20650,4
|
|
20230818,130200,662844500,20650,20650,20650,20650,4
|
|
20230818,130100,662761900,20750,20650,20750,20650,205
|
|
20230818,130000,658528450,20650,20700,20700,20650,18
|
|
20230818,125900,658156000,20700,20750,20750,20650,25
|
|
20230818,125800,657638600,20650,20700,20700,20650,209
|
|
20230818,125700,653312750,20650,20650,20650,20650,6
|
|
20230818,125600,653188850,20650,20700,20700,20650,5
|
|
20230818,125500,653085500,20700,20700,20700,20600,5
|
|
20230818,125400,652982300,20700,20600,20700,20600,5
|
|
20230818,125300,652879200,20600,20650,20650,20600,349
|
|
20230818,125200,645672550,20600,20650,20650,20600,25
|
|
20230818,125100,645156450,20600,20600,20600,20600,4
|
|
20230818,125000,645074050,20600,20600,20650,20600,11
|
|
20230818,124900,644847200,20650,20600,20650,20600,80
|
|
20230818,124800,643196700,20650,20600,20650,20600,5
|
|
20230818,124700,643093650,20600,20650,20650,20600,5
|
|
20230818,124600,642990600,20650,20600,20650,20600,14
|
|
20230818,124500,642701650,20650,20600,20650,20600,4
|
|
20230818,124400,642619200,20650,20650,20650,20550,6
|
|
20230818,124300,642495700,20650,20550,20650,20550,4
|
|
20230818,124200,642413400,20650,20550,20650,20550,4
|
|
20230818,124100,642331100,20550,20650,20650,20550,156
|
|
20230818,124000,639125150,20650,20650,20650,20550,32
|
|
20230818,123900,638467350,20550,20650,20650,20550,4
|
|
20230818,123800,638385050,20550,20650,20650,20550,18
|
|
20230818,123700,638013650,20650,20600,20650,20600,5
|
|
20230818,123600,637910600,20650,20650,20650,20600,11
|
|
20230818,123500,637683900,20600,20600,20600,20600,3
|
|
20230818,123400,637622100,20650,20600,20650,20600,15
|
|
20230818,123300,637313050,20600,20650,20650,20600,5
|
|
20230818,123200,637210000,20600,20650,20650,20600,16
|
|
20230818,123100,636880250,20650,20500,20650,20500,5
|
|
20230818,123000,636777500,20500,20600,20600,20500,198
|
|
20230818,122900,632699100,20500,20550,20550,20500,4
|
|
20230818,122800,632617050,20550,20600,20600,20550,58
|
|
20230818,122700,631425100,20550,20550,20550,20550,13
|
|
20230818,122600,631157950,20500,20600,20600,20500,54
|
|
20230818,122500,630048500,20550,20550,20550,20550,3
|
|
20230818,122400,629986850,20500,20600,20600,20500,167
|
|
20230818,122300,626546950,20500,20500,20500,20500,4
|
|
20230818,122200,626464950,20500,20600,20600,20500,4
|
|
20230818,122100,626382850,20600,20600,20600,20500,25
|
|
20230818,122000,625868650,20600,20600,20600,20500,12
|
|
20230818,121900,625621750,20500,20600,20600,20500,8
|
|
20230818,121800,625457350,20600,20600,20600,20500,13
|
|
20230818,121700,625189850,20500,20550,20600,20500,23
|
|
20230818,121600,624716400,20500,20500,20500,20500,53
|
|
20230818,121500,623629900,20500,20600,20600,20500,35
|
|
20230818,121400,622910250,20500,20550,20600,20500,15
|
|
20230818,121300,622601600,20550,20550,20600,20550,27
|
|
20230818,121200,622046200,20500,20500,20500,20500,4
|
|
20230818,121100,621964200,20550,20650,20650,20550,92
|
|
20230818,121000,620072300,20550,20550,20550,20550,3
|
|
20230818,120900,620010650,20550,20650,20650,20550,4
|
|
20230818,120800,619928350,20500,20500,20500,20500,4
|
|
20230818,120700,619846350,20650,20650,20650,20500,23
|
|
20230818,120600,619371850,20500,20550,20650,20500,89
|
|
20230818,120500,617547150,20600,20600,20600,20550,843
|
|
20230818,120400,600207950,20550,20550,20550,20550,9
|
|
20230818,120300,600023000,20600,20600,20600,20600,3
|
|
20230818,120200,599961200,20600,20600,20750,20600,728
|
|
20230818,120100,584919650,20550,20550,20550,20550,3
|
|
20230818,120000,584858000,20550,20550,20550,20550,3
|
|
20230818,115900,584796350,20650,20550,20650,20550,4
|
|
20230818,115800,584714050,20600,20600,20600,20600,4
|
|
20230818,115700,584631650,20600,20550,20600,20550,24
|
|
20230818,115600,584137400,20650,20550,20650,20550,4
|
|
20230818,115500,584055100,20600,20550,20600,20550,203
|
|
20230818,115400,579873350,20600,20550,20600,20550,146
|
|
20230818,115300,576868000,20600,20550,20600,20550,4
|
|
20230818,115200,576785750,20600,20550,20600,20550,4
|
|
20230818,115100,576703500,20550,20550,20550,20550,4
|
|
20230818,115000,576621300,20550,20600,20600,20550,4
|
|
20230818,114900,576539050,20550,20550,20600,20550,5
|
|
20230818,114800,576436250,20550,20550,20550,20500,54
|
|
20230818,114700,575326700,20550,20600,20600,20550,85
|
|
20230818,114600,573579900,20550,20600,20600,20550,4
|
|
20230818,114500,573497650,20550,20550,20550,20550,178
|
|
20230818,114400,569839750,20550,20600,20600,20550,5
|
|
20230818,114300,569736950,20550,20550,20550,20550,65
|
|
20230818,114200,568401200,20600,20550,20600,20550,15
|
|
20230818,114100,568092900,20500,20550,20550,20500,4
|
|
20230818,114000,568010850,20550,20500,20550,20500,5
|
|
20230818,113900,567908300,20500,20550,20550,20500,66
|
|
20230818,113800,566552150,20500,20550,20600,20500,5
|
|
20230818,113700,566449500,20500,20500,20500,20500,4
|
|
20230818,113600,566367500,20500,20550,20550,20500,15
|
|
20230818,113500,566059450,20500,20550,20550,20500,329
|
|
20230818,113400,559299950,20550,20550,20600,20550,14
|
|
20230818,113300,559012200,20550,20550,20550,20550,6
|
|
20230818,113200,558888900,20550,20550,20550,20550,3
|
|
20230818,113100,558827250,20550,20550,20550,20500,5
|
|
20230818,113000,558724650,20550,20550,20550,20550,3
|
|
20230818,112900,558663000,20500,20600,20600,20500,6
|
|
20230818,112800,558539900,20500,20550,20550,20500,43
|
|
20230818,112700,557657900,20500,20500,20550,20500,192
|
|
20230818,112600,553721850,20550,20550,20550,20550,3
|
|
20230818,112500,553660200,20500,20500,20500,20500,4
|
|
20230818,112400,553578200,20500,20500,20500,20500,4
|
|
20230818,112300,553496200,20550,20550,20550,20550,4
|
|
20230818,112200,553414000,20550,20550,20550,20550,4
|
|
20230818,112100,553331800,20500,20500,20500,20500,3
|
|
20230818,112000,553270300,20500,20550,20600,20500,30
|
|
20230818,111900,552653900,20550,20550,20550,20550,24
|
|
20230818,111800,552160700,20550,20600,20600,20550,35
|
|
20230818,111700,551439900,20600,20600,20600,20600,3
|
|
20230818,111600,551378100,20600,20600,20600,20600,6
|
|
20230818,111500,551254500,20600,20600,20600,20600,6
|
|
20230818,111400,551130900,20600,20650,20650,20600,3
|
|
20230818,111300,551069050,20600,20600,20650,20600,16
|
|
20230818,111200,550738950,20600,20600,20600,20600,5
|
|
20230818,111100,550635950,20600,20600,20600,20600,3
|
|
20230818,111000,550574150,20650,20600,20650,20600,4
|
|
20230818,110900,550491700,20600,20600,20600,20600,3
|
|
20230818,110800,550429900,20650,20600,20650,20600,94
|
|
20230818,110700,548489000,20650,20600,20650,20550,479
|
|
20230818,110600,538616900,20550,20550,20550,20550,3
|
|
20230818,110500,538555250,20550,20550,20550,20550,4
|
|
20230818,110400,538473050,20550,20550,20550,20550,4
|
|
20230818,110300,538390850,20600,20600,20600,20550,5
|
|
20230818,110200,538288000,20550,20550,20550,20550,22
|
|
20230818,110100,537835900,20450,20550,20550,20450,139
|
|
20230818,110000,534979850,20550,20450,20550,20450,15
|
|
20230818,105900,534672000,20500,20550,20550,20500,85
|
|
20230818,105800,532925400,20450,20500,20550,20450,29
|
|
20230818,105700,532332100,20500,20600,20600,20500,5
|
|
20230818,105600,532229500,20600,20550,20600,20550,25
|
|
20230818,105500,531714700,20600,20550,20600,20550,6
|
|
20230818,105400,531591300,20550,20600,20600,20500,18
|
|
20230818,105300,531221000,20600,20500,20600,20450,1006
|
|
20230818,105200,510598000,20500,20500,20500,20500,1004
|
|
20230818,105100,490016000,20500,20550,20550,20500,175
|
|
20230818,105000,486428400,20500,20500,20500,20500,7
|
|
20230818,104900,486284900,20500,20500,20500,20500,4
|
|
20230818,104800,486202900,20500,20500,20500,20500,4
|
|
20230818,104700,486120900,20550,20550,20550,20500,48
|
|
20230818,104600,485134650,20550,20550,20550,20550,3
|
|
20230818,104500,485073000,20500,20500,20500,20500,3
|
|
20230818,104400,485011500,20500,20500,20500,20500,3
|
|
20230818,104300,484950000,20550,20400,20550,20400,302
|
|
20230818,104200,478755450,20400,20400,20400,20400,13
|
|
20230818,104100,478490250,20400,20400,20400,20400,3
|
|
20230818,104000,478429050,20400,20500,20500,20400,427
|
|
20230818,103900,469676900,20450,20500,20500,20400,330
|
|
20230818,103800,462928400,20450,20450,20450,20450,3
|
|
20230818,103700,462867050,20450,20450,20450,20450,3
|
|
20230818,103600,462805700,20450,20400,20500,20400,65
|
|
20230818,103500,461478700,20400,20550,20550,20400,13
|
|
20230818,103400,461212000,20400,20400,20400,20400,3
|
|
20230818,103300,461150800,20400,20400,20400,20400,3
|
|
20230818,103200,461089600,20550,20500,20550,20450,263
|
|
20230818,103100,455696450,20400,20400,20400,20400,3
|
|
20230818,103000,455635250,20350,20350,20450,20350,261
|
|
20230818,102900,450322900,20350,20500,20500,20350,1563
|
|
20230818,102800,418431600,20450,20550,20550,20450,178
|
|
20230818,102700,414782500,20550,20500,20600,20500,132
|
|
20230818,102600,412071400,20500,20500,20500,20500,2
|
|
20230818,102500,412030400,20450,20450,20450,20450,7
|
|
20230818,102400,411887250,20500,20450,20500,20450,158
|
|
20230818,102300,408648400,20550,20450,20550,20450,19
|
|
20230818,102200,408258250,20550,20450,20550,20450,50
|
|
20230818,102100,407233150,20550,20500,20550,20500,330
|
|
20230818,102000,400467650,20450,20450,20450,20450,127
|
|
20230818,101900,397870500,20400,20400,20400,20400,80
|
|
20230818,101800,396238500,20350,20350,20350,20350,0
|
|
20230818,101700,396238500,20350,20350,20350,20350,40
|
|
20230818,101600,395424500,20300,20350,20350,20300,296
|
|
20230818,101500,389403150,20350,20350,20350,20350,520
|
|
20230818,101400,378821150,20350,20350,20350,20350,1
|
|
20230818,101300,378800800,20350,20350,20350,20350,723
|
|
20230818,101200,364087750,20350,20400,20400,20350,21
|
|
20230818,101100,363660350,20350,20350,20450,20350,5
|
|
20230818,101000,363558500,20350,20400,20400,20350,289
|
|
20230818,100900,357667350,20350,20350,20400,20350,94
|
|
20230818,100800,355754400,20350,20400,20400,20350,1015
|
|
20230818,100700,335076450,20400,20350,20400,20350,301
|
|
20230818,100600,328951050,20350,20350,20350,20350,4
|
|
20230818,100500,328869650,20400,20350,20400,20350,126
|
|
20230818,100400,326305500,20400,20350,20400,20350,52
|
|
20230818,100300,325247000,20350,20400,20400,20350,141
|
|
20230818,100200,322371600,20400,20450,20450,20400,29
|
|
20230818,100100,321779700,20400,20450,20450,20400,171
|
|
20230818,100000,318291250,20400,20400,20400,20400,174
|
|
20230818,095900,314741650,20400,20450,20450,20400,44
|
|
20230818,095800,313844000,20350,20400,20400,20350,80
|
|
20230818,095700,312215100,20400,20400,20400,20400,840
|
|
20230818,095600,295079100,20400,20500,20500,20400,3756
|
|
20230818,095500,218353000,20550,20550,20550,20550,1
|
|
20230818,095400,218332450,20500,20500,20500,20500,0
|
|
20230818,095300,218332450,20500,20550,20550,20500,812
|
|
20230818,095200,201646950,20600,20600,20600,20600,1
|
|
20230818,095100,201626350,20550,20550,20550,20550,138
|
|
20230818,095000,198790450,20600,20550,20600,20550,360
|
|
20230818,094900,191387250,20550,20550,20550,20550,241
|
|
20230818,094800,186434700,20550,20550,20550,20550,80
|
|
20230818,094700,184790700,20550,20550,20550,20550,2
|
|
20230818,094600,184749600,20500,20500,20500,20500,50
|
|
20230818,094500,183724600,20550,20550,20550,20550,1
|
|
20230818,094400,183704050,20500,20500,20500,20500,98
|
|
20230818,094300,181695050,20500,20550,20600,20500,97
|
|
20230818,094200,179704050,20550,20500,20550,20500,88
|
|
20230818,094100,177897650,20500,20550,20550,20450,175
|
|
20230818,094000,174307950,20500,20500,20500,20500,30
|
|
20230818,093900,173692950,20450,20450,20500,20400,467
|
|
20230818,093800,164141600,20500,20450,20500,20400,186
|
|
20230818,093700,160338050,20450,20450,20500,20400,85
|
|
20230818,093600,158597450,20400,20450,20500,20400,144
|
|
20230818,093500,155657200,20500,20500,20500,20450,11
|
|
20230818,093400,155431750,20500,20400,20500,20400,216
|
|
20230818,093300,151025250,20550,20450,20550,20400,532
|
|
20230818,093200,140152200,20450,20550,20550,20450,171
|
|
20230818,093100,136654900,20500,20450,20550,20400,788
|
|
20230818,093000,120541950,20450,20450,20450,20450,39
|
|
20230818,092900,119744400,20550,20550,20550,20550,3
|
|
20230818,092800,119682750,20450,20550,20550,20450,542
|
|
20230818,092700,108583600,20500,20600,20600,20500,192
|
|
20230818,092600,104637750,20650,20600,20650,20600,19
|
|
20230818,092500,104246300,20600,20600,20600,20550,120
|
|
20230818,092400,101774800,20600,20550,20600,20550,149
|
|
20230818,092300,98711300,20550,20500,20550,20500,21
|
|
20230818,092200,98280750,20550,20550,20550,20550,0
|
|
20230818,092100,98280750,20550,20550,20550,20500,8
|
|
20230818,092000,98116600,20500,20550,20550,20500,38
|
|
20230818,091900,97335950,20550,20400,20550,20400,20
|
|
20230818,091800,96926450,20600,20500,20600,20400,566
|
|
20230818,091700,85360200,20500,20500,20600,20500,13
|
|
20230818,091600,85093500,20550,20400,20550,20400,248
|
|
20230818,091500,79997900,20450,20500,20500,20400,208
|
|
20230818,091400,75746150,20450,20450,20550,20400,151
|
|
20230818,091300,72657350,20450,20550,20550,20450,75
|
|
20230818,091200,71121600,20450,20500,20550,20450,171
|
|
20230818,091100,67620350,20550,20550,20550,20450,955
|
|
20230818,091000,48039750,20550,20600,20800,20550,821
|
|
20230818,090900,31129100,20600,20750,20800,20600,381
|
|
20230818,090800,23242800,20700,20700,20700,20650,68
|
|
20230818,090700,21835250,20700,20650,20700,20600,229
|
|
20230818,090600,17108350,20650,20650,20700,20650,101
|
|
20230818,090500,15019700,20700,20700,20700,20600,122
|
|
20230818,090400,12505700,20700,20700,20700,20700,1
|
|
20230818,090300,12485000,20750,20750,20750,20750,59
|
|
20230818,090200,11260750,20750,20750,20750,20750,7
|
|
20230818,090100,11115500,20750,20750,20750,20750,0
|
|
20230818,090000,11115500,20750,20600,20750,20500,540
|