595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185200,837064350,20400,20400,20400,20400,595
|
|
20230821,185100,837064350,20400,20400,20400,20400,0
|
|
20230821,185000,837064350,20400,20400,20400,20400,0
|
|
20230821,184900,837064350,20400,20400,20400,20400,0
|
|
20230821,184800,837064350,20400,20400,20400,20400,0
|
|
20230821,184700,837064350,20400,20400,20400,20400,0
|
|
20230821,184600,837064350,20400,20400,20400,20400,0
|
|
20230821,184500,837064350,20400,20400,20400,20400,0
|
|
20230821,184400,837064350,20400,20400,20400,20400,0
|
|
20230821,184300,837064350,20400,20400,20400,20400,0
|
|
20230821,184200,837064350,20400,20400,20400,20400,0
|
|
20230821,184100,837064350,20400,20400,20400,20400,0
|
|
20230821,184000,837064350,20400,20400,20400,20400,0
|
|
20230821,183900,837064350,20400,20400,20400,20400,0
|
|
20230821,183800,837064350,20400,20400,20400,20400,0
|
|
20230821,183700,837064350,20400,20400,20400,20400,0
|
|
20230821,183600,837064350,20400,20400,20400,20400,0
|
|
20230821,183500,837064350,20400,20400,20400,20400,0
|
|
20230821,183400,837064350,20400,20400,20400,20400,0
|
|
20230821,183300,837064350,20400,20400,20400,20400,0
|
|
20230821,183200,837064350,20400,20400,20400,20400,0
|
|
20230821,183100,837064350,20400,20400,20400,20400,0
|
|
20230821,183000,837064350,20400,20400,20400,20400,0
|
|
20230821,182900,837064350,20400,20400,20400,20400,0
|
|
20230821,182800,837064350,20400,20400,20400,20400,0
|
|
20230821,182700,837064350,20400,20400,20400,20400,0
|
|
20230821,182600,837064350,20400,20400,20400,20400,0
|
|
20230821,182500,837064350,20400,20400,20400,20400,0
|
|
20230821,182400,837064350,20400,20400,20400,20400,0
|
|
20230821,182300,837064350,20400,20400,20400,20400,0
|
|
20230821,182200,837064350,20400,20400,20400,20400,595
|
|
20230821,182100,837064350,20400,20400,20400,20400,0
|
|
20230821,182000,837064350,20400,20400,20400,20400,0
|
|
20230821,181900,837064350,20400,20400,20400,20400,0
|
|
20230821,181800,837064350,20400,20400,20400,20400,0
|
|
20230821,181700,837064350,20400,20400,20400,20400,0
|
|
20230821,181600,837064350,20400,20400,20400,20400,0
|
|
20230821,181500,837064350,20400,20400,20400,20400,0
|
|
20230821,181400,837064350,20400,20400,20400,20400,0
|
|
20230821,181300,837064350,20400,20400,20400,20400,0
|
|
20230821,181200,837064350,20400,20400,20400,20400,0
|
|
20230821,181100,837064350,20400,20400,20400,20400,0
|
|
20230821,181000,837064350,20400,20400,20400,20400,0
|
|
20230821,180900,837064350,20400,20400,20400,20400,0
|
|
20230821,180800,837064350,20400,20400,20400,20400,0
|
|
20230821,180700,837064350,20400,20400,20400,20400,0
|
|
20230821,180600,837064350,20400,20400,20400,20400,0
|
|
20230821,180500,837064350,20400,20400,20400,20400,0
|
|
20230821,180400,837064350,20400,20400,20400,20400,0
|
|
20230821,180300,837064350,20400,20400,20400,20400,0
|
|
20230821,180200,837064350,20400,20400,20400,20400,0
|
|
20230821,180100,837064350,20400,20400,20400,20400,0
|
|
20230821,180000,837064350,20400,20400,20400,20400,0
|
|
20230821,175900,837064350,20400,20400,20400,20400,0
|
|
20230821,175800,837064350,20400,20400,20400,20400,0
|
|
20230821,175700,837064350,20400,20400,20400,20400,0
|
|
20230821,175600,837064350,20400,20400,20400,20400,0
|
|
20230821,175500,837064350,20400,20400,20400,20400,0
|
|
20230821,175400,837064350,20400,20400,20400,20400,0
|
|
20230821,175300,837064350,20400,20400,20400,20400,0
|
|
20230821,175200,837064350,20400,20400,20400,20400,595
|
|
20230821,175100,837064350,20400,20400,20400,20400,0
|
|
20230821,175000,837064350,20400,20400,20400,20400,0
|
|
20230821,174900,837064350,20400,20400,20400,20400,0
|
|
20230821,174800,837064350,20400,20400,20400,20400,0
|
|
20230821,174700,837064350,20400,20400,20400,20400,0
|
|
20230821,174600,837064350,20400,20400,20400,20400,0
|
|
20230821,174500,837064350,20400,20400,20400,20400,0
|
|
20230821,174400,837064350,20400,20400,20400,20400,0
|
|
20230821,174300,837064350,20400,20400,20400,20400,0
|
|
20230821,174200,837064350,20400,20400,20400,20400,0
|
|
20230821,174100,837064350,20400,20400,20400,20400,0
|
|
20230821,174000,837064350,20400,20400,20400,20400,0
|
|
20230821,173900,837064350,20400,20400,20400,20400,0
|
|
20230821,173800,837064350,20400,20400,20400,20400,0
|
|
20230821,173700,837064350,20400,20400,20400,20400,0
|
|
20230821,173600,837064350,20400,20400,20400,20400,0
|
|
20230821,173500,837064350,20400,20400,20400,20400,0
|
|
20230821,173400,837064350,20400,20400,20400,20400,0
|
|
20230821,173300,837064350,20400,20400,20400,20400,0
|
|
20230821,173200,837064350,20400,20400,20400,20400,0
|
|
20230821,173100,837064350,20400,20400,20400,20400,0
|
|
20230821,173000,837064350,20400,20400,20400,20400,0
|
|
20230821,172900,837064350,20400,20400,20400,20400,0
|
|
20230821,172800,837064350,20400,20400,20400,20400,0
|
|
20230821,172700,837064350,20400,20400,20400,20400,0
|
|
20230821,172600,837064350,20400,20400,20400,20400,0
|
|
20230821,172500,837064350,20400,20400,20400,20400,0
|
|
20230821,172400,837064350,20400,20400,20400,20400,0
|
|
20230821,172300,837064350,20400,20400,20400,20400,0
|
|
20230821,172200,837064350,20400,20400,20400,20400,595
|
|
20230821,172100,837064350,20400,20400,20400,20400,0
|
|
20230821,172000,837064350,20400,20400,20400,20400,0
|
|
20230821,171900,837064350,20400,20400,20400,20400,0
|
|
20230821,171800,837064350,20400,20400,20400,20400,0
|
|
20230821,171700,837064350,20400,20400,20400,20400,0
|
|
20230821,171600,837064350,20400,20400,20400,20400,0
|
|
20230821,171500,837064350,20400,20400,20400,20400,0
|
|
20230821,171400,837064350,20400,20400,20400,20400,0
|
|
20230821,171300,837064350,20400,20400,20400,20400,0
|
|
20230821,171200,837064350,20400,20400,20400,20400,0
|
|
20230821,171100,837064350,20400,20400,20400,20400,0
|
|
20230821,171000,837064350,20400,20400,20400,20400,0
|
|
20230821,170900,837064350,20400,20400,20400,20400,0
|
|
20230821,170800,837064350,20400,20400,20400,20400,0
|
|
20230821,170700,837064350,20400,20400,20400,20400,0
|
|
20230821,170600,837064350,20400,20400,20400,20400,0
|
|
20230821,170500,837064350,20400,20400,20400,20400,0
|
|
20230821,170400,837064350,20400,20400,20400,20400,0
|
|
20230821,170300,837064350,20400,20400,20400,20400,0
|
|
20230821,170200,837064350,20400,20400,20400,20400,0
|
|
20230821,170100,837064350,20400,20400,20400,20400,0
|
|
20230821,170000,837064350,20400,20400,20400,20400,0
|
|
20230821,165900,837064350,20400,20400,20400,20400,0
|
|
20230821,165800,837064350,20400,20400,20400,20400,0
|
|
20230821,165700,837064350,20400,20400,20400,20400,0
|
|
20230821,165600,837064350,20400,20400,20400,20400,0
|
|
20230821,165500,837064350,20400,20400,20400,20400,0
|
|
20230821,165400,837064350,20400,20400,20400,20400,0
|
|
20230821,165300,837064350,20400,20400,20400,20400,0
|
|
20230821,165200,837064350,20400,20400,20400,20400,595
|
|
20230821,165100,837064350,20400,20400,20400,20400,0
|
|
20230821,165000,837064350,20400,20400,20400,20400,0
|
|
20230821,164900,837064350,20400,20400,20400,20400,0
|
|
20230821,164800,837064350,20400,20400,20400,20400,0
|
|
20230821,164700,837064350,20400,20400,20400,20400,0
|
|
20230821,164600,837064350,20400,20400,20400,20400,0
|
|
20230821,164500,837064350,20400,20400,20400,20400,0
|
|
20230821,164400,837064350,20400,20400,20400,20400,0
|
|
20230821,164300,837064350,20400,20400,20400,20400,0
|
|
20230821,164200,837064350,20400,20400,20400,20400,0
|
|
20230821,164100,837064350,20400,20400,20400,20400,0
|
|
20230821,164000,837064350,20400,20400,20400,20400,0
|
|
20230821,163900,837064350,20400,20400,20400,20400,0
|
|
20230821,163800,837064350,20400,20400,20400,20400,0
|
|
20230821,163700,837064350,20400,20400,20400,20400,0
|
|
20230821,163600,837064350,20400,20400,20400,20400,0
|
|
20230821,163500,837064350,20400,20400,20400,20400,0
|
|
20230821,163400,837064350,20400,20400,20400,20400,0
|
|
20230821,163300,837064350,20400,20400,20400,20400,0
|
|
20230821,163200,837064350,20400,20400,20400,20400,0
|
|
20230821,163100,837064350,20400,20400,20400,20400,0
|
|
20230821,163000,837064350,20400,20400,20400,20400,0
|
|
20230821,162900,837064350,20400,20400,20400,20400,0
|
|
20230821,162800,837064350,20400,20400,20400,20400,0
|
|
20230821,162700,837064350,20400,20400,20400,20400,0
|
|
20230821,162600,837064350,20400,20400,20400,20400,0
|
|
20230821,162500,837064350,20400,20400,20400,20400,0
|
|
20230821,162400,837064350,20400,20400,20400,20400,0
|
|
20230821,162300,837064350,20400,20400,20400,20400,0
|
|
20230821,162200,837064350,20400,20400,20400,20400,595
|
|
20230821,162100,837064350,20400,20400,20400,20400,0
|
|
20230821,162000,837064350,20400,20400,20400,20400,0
|
|
20230821,161900,837064350,20400,20400,20400,20400,0
|
|
20230821,161800,837064350,20400,20400,20400,20400,0
|
|
20230821,161700,837064350,20400,20400,20400,20400,0
|
|
20230821,161600,837064350,20400,20400,20400,20400,0
|
|
20230821,161500,837064350,20400,20400,20400,20400,0
|
|
20230821,161400,837064350,20400,20400,20400,20400,0
|
|
20230821,161300,837064350,20400,20400,20400,20400,0
|
|
20230821,161200,837064350,20400,20400,20400,20400,0
|
|
20230821,161100,837064350,20400,20400,20400,20400,0
|
|
20230821,161000,837064350,20400,20400,20400,20400,0
|
|
20230821,160900,837064350,20400,20400,20400,20400,0
|
|
20230821,160800,837064350,20400,20400,20400,20400,0
|
|
20230821,160700,837064350,20400,20400,20400,20400,0
|
|
20230821,160600,837064350,20400,20400,20400,20400,0
|
|
20230821,160500,837064350,20400,20400,20400,20400,0
|
|
20230821,160400,837064350,20400,20400,20400,20400,0
|
|
20230821,160300,837064350,20400,20400,20400,20400,0
|
|
20230821,160200,837064350,20400,20400,20400,20400,0
|
|
20230821,160100,837064350,20400,20400,20400,20400,0
|
|
20230821,160000,837064350,20400,20400,20400,20400,0
|
|
20230821,155900,837064350,20400,20400,20400,20400,0
|
|
20230821,155800,837064350,20400,20400,20400,20400,0
|
|
20230821,155700,837064350,20400,20400,20400,20400,0
|
|
20230821,155600,837064350,20400,20400,20400,20400,0
|
|
20230821,155500,837064350,20400,20400,20400,20400,0
|
|
20230821,155400,837064350,20400,20400,20400,20400,0
|
|
20230821,155300,837064350,20400,20400,20400,20400,0
|
|
20230821,155200,837064350,20400,20400,20400,20400,595
|
|
20230821,155100,837064350,20400,20400,20400,20400,0
|
|
20230821,155000,837064350,20400,20400,20400,20400,0
|
|
20230821,154900,837064350,20400,20400,20400,20400,0
|
|
20230821,154800,837064350,20400,20400,20400,20400,0
|
|
20230821,154700,837064350,20400,20400,20400,20400,0
|
|
20230821,154600,837064350,20400,20400,20400,20400,0
|
|
20230821,154500,837064350,20400,20400,20400,20400,0
|
|
20230821,154400,837064350,20400,20400,20400,20400,0
|
|
20230821,154300,837064350,20400,20400,20400,20400,0
|
|
20230821,154200,837064350,20400,20400,20400,20400,0
|
|
20230821,154100,837064350,20400,20400,20400,20400,0
|
|
20230821,154000,837064350,20400,20400,20400,20400,0
|
|
20230821,153900,837064350,20400,20400,20400,20400,0
|
|
20230821,153800,837064350,20400,20400,20400,20400,0
|
|
20230821,153700,837064350,20400,20400,20400,20400,0
|
|
20230821,153600,837064350,20400,20400,20400,20400,0
|
|
20230821,153500,837064350,20400,20400,20400,20400,0
|
|
20230821,153400,837064350,20400,20400,20400,20400,0
|
|
20230821,153300,837064350,20400,20400,20400,20400,0
|
|
20230821,153200,837064350,20400,20400,20400,20400,0
|
|
20230821,153100,837064350,20400,20400,20400,20400,0
|
|
20230821,153000,837064350,20400,20400,20400,20400,595
|
|
20230821,152900,824926350,20500,20500,20500,20500,0
|
|
20230821,152800,824926350,20500,20500,20500,20500,0
|
|
20230821,152700,824926350,20500,20500,20500,20500,0
|
|
20230821,152600,824926350,20500,20500,20500,20500,0
|
|
20230821,152500,824926350,20500,20500,20500,20500,0
|
|
20230821,152400,824926350,20500,20500,20500,20500,0
|
|
20230821,152300,824926350,20500,20500,20500,20500,0
|
|
20230821,152200,824926350,20500,20500,20500,20500,0
|
|
20230821,152100,824926350,20500,20500,20500,20500,0
|
|
20230821,152000,824926350,20500,20500,20500,20500,0
|
|
20230821,151900,824926350,20500,20250,20500,20250,279
|
|
20230821,151800,819240400,20200,20200,20300,20200,294
|
|
20230821,151700,813272450,20300,20200,20300,20200,20
|
|
20230821,151600,812867450,20200,20200,20300,20200,46
|
|
20230821,151500,811937850,20200,20300,20300,20200,29
|
|
20230821,151400,811351050,20300,20200,20300,20150,68
|
|
20230821,151300,809978300,20150,20200,20200,20150,39
|
|
20230821,151200,809191450,20200,20150,20250,20150,55
|
|
20230821,151100,808080700,20150,20200,20300,20150,65
|
|
20230821,151000,806769300,20300,20150,20300,20150,403
|
|
20230821,150900,798611150,20200,20200,20250,20150,597
|
|
20230821,150800,786551650,20200,20200,20250,20200,257
|
|
20230821,150700,781351200,20200,20200,20200,20200,20
|
|
20230821,150600,780947200,20200,20200,20250,20200,71
|
|
20230821,150500,779512350,20200,20200,20200,20200,41
|
|
20230821,150400,778684150,20200,20250,20250,20200,22
|
|
20230821,150300,778239050,20200,20200,20250,20200,319
|
|
20230821,150200,771795100,20250,20200,20250,20200,7
|
|
20230821,150100,771653450,20200,20250,20250,20200,44
|
|
20230821,150000,770763700,20250,20200,20250,20200,226
|
|
20230821,145900,766198200,20200,20200,20250,20200,1367
|
|
20230821,145800,738584150,20200,20250,20250,20200,33
|
|
20230821,145700,737917450,20250,20300,20300,20250,638
|
|
20230821,145600,724997250,20250,20250,20300,20250,7
|
|
20230821,145500,724855450,20250,20250,20300,20250,219
|
|
20230821,145400,720419950,20300,20250,20300,20250,23
|
|
20230821,145300,719954150,20250,20300,20300,20250,74
|
|
20230821,145200,718454900,20250,20250,20250,20250,103
|
|
20230821,145100,716369150,20300,20300,20300,20250,100
|
|
20230821,145000,714339250,20350,20300,20350,20250,71
|
|
20230821,144900,712898600,20300,20300,20300,20250,277
|
|
20230821,144800,707275550,20350,20300,20350,20300,15
|
|
20230821,144700,706970400,20300,20300,20300,20300,4
|
|
20230821,144600,706889200,20300,20250,20350,20250,453
|
|
20230821,144500,697715250,20350,20250,20350,20250,3
|
|
20230821,144400,697654350,20350,20350,20400,20250,18
|
|
20230821,144300,697288150,20400,20350,20400,20250,5
|
|
20230821,144200,697186400,20300,20350,20400,20300,138
|
|
20230821,144100,694380900,20350,20250,20350,20250,33
|
|
20230821,144000,693712450,20350,20350,20350,20350,15
|
|
20230821,143900,693407200,20350,20300,20400,20250,18
|
|
20230821,143800,693042050,20250,20350,20350,20250,107
|
|
20230821,143700,690869950,20300,20300,20300,20250,509
|
|
20230821,143600,680542550,20350,20350,20350,20350,302
|
|
20230821,143500,674396850,20350,20350,20400,20350,107
|
|
20230821,143400,672218750,20350,20300,20400,20300,637
|
|
20230821,143300,659255850,20350,20300,20350,20300,16
|
|
20230821,143200,658930350,20300,20300,20350,20300,7
|
|
20230821,143100,658788050,20300,20350,20350,20200,4233
|
|
20230821,143000,572795400,20350,20400,20400,20350,799
|
|
20230821,142900,556495850,20450,20450,20450,20400,18
|
|
20230821,142800,556127800,20400,20400,20400,20400,146
|
|
20230821,142700,553149400,20400,20400,20400,20400,70
|
|
20230821,142600,551721400,20450,20450,20450,20400,64
|
|
20230821,142500,550414850,20400,20400,20400,20400,64
|
|
20230821,142400,549109250,20400,20400,20450,20400,110
|
|
20230821,142300,546864600,20350,20400,20450,20350,100
|
|
20230821,142200,544828950,20400,20450,20450,20400,300
|
|
20230821,142100,538707100,20400,20450,20450,20400,49
|
|
20230821,142000,537707300,20500,20400,20500,20400,162
|
|
20230821,141900,534401200,20400,20450,20450,20400,1165
|
|
20230821,141800,510618550,20450,20450,20500,20450,76
|
|
20230821,141700,509063700,20450,20450,20450,20450,20
|
|
20230821,141600,508654700,20450,20500,20500,20450,63
|
|
20230821,141500,507365450,20450,20500,20500,20450,45
|
|
20230821,141400,506445150,20500,20450,20500,20450,46
|
|
20230821,141300,505504400,20500,20450,20500,20450,57
|
|
20230821,141200,504338100,20500,20500,20500,20500,0
|
|
20230821,141100,504338100,20500,20500,20500,20500,13
|
|
20230821,141000,504071600,20450,20500,20500,20450,50
|
|
20230821,140900,503048800,20500,20550,20550,20500,61
|
|
20230821,140800,501797600,20550,20500,20550,20500,85
|
|
20230821,140700,500055000,20500,20500,20500,20500,21
|
|
20230821,140600,499624500,20500,20450,20500,20450,45
|
|
20230821,140500,498704200,20500,20450,20500,20450,58
|
|
20230821,140400,497517450,20500,20500,20500,20500,1
|
|
20230821,140300,497496950,20450,20500,20500,20450,88
|
|
20230821,140200,495695150,20500,20450,20500,20450,62
|
|
20230821,140100,494426400,20500,20500,20500,20450,61
|
|
20230821,140000,493178850,20450,20400,20450,20400,284
|
|
20230821,135900,487373300,20400,20400,20400,20400,44
|
|
20230821,135800,486475700,20450,20400,20450,20400,805
|
|
20230821,135700,470053050,20400,20400,20400,20400,81
|
|
20230821,135600,468400650,20450,20450,20450,20450,20
|
|
20230821,135500,467991650,20400,20450,20450,20400,48
|
|
20230821,135400,467012250,20450,20500,20500,20450,103
|
|
20230821,135300,464902750,20500,20450,20500,20450,47
|
|
20230821,135200,463941550,20450,20450,20450,20450,46
|
|
20230821,135100,463000850,20500,20500,20500,20500,13
|
|
20230821,135000,462734350,20450,20450,20450,20450,44
|
|
20230821,134900,461834550,20500,20450,20500,20450,57
|
|
20230821,134800,460668250,20450,20450,20450,20450,44
|
|
20230821,134700,459768450,20450,20450,20500,20450,61
|
|
20230821,134600,458520300,20500,20450,20500,20450,46
|
|
20230821,134500,457579500,20500,20500,20500,20500,15
|
|
20230821,134400,457272000,20450,20450,20450,20450,44
|
|
20230821,134300,456372200,20450,20450,20500,20450,616
|
|
20230821,134200,443774250,20450,20500,20500,20450,45
|
|
20230821,134100,442853950,20450,20500,20500,20450,68
|
|
20230821,134000,441462150,20500,20500,20500,20500,17
|
|
20230821,133900,441113650,20500,20500,20500,20500,44
|
|
20230821,133800,440211650,20550,20550,20550,20550,13
|
|
20230821,133700,439944500,20500,20500,20500,20500,44
|
|
20230821,133600,439042500,20500,20500,20500,20500,424
|
|
20230821,133500,430350500,20500,20500,20500,20500,434
|
|
20230821,133400,421453500,20550,20500,20550,20500,57
|
|
20230821,133300,420284350,20550,20550,20550,20550,17
|
|
20230821,133200,419935000,20600,20550,20600,20500,80
|
|
20230821,133100,418292850,20550,20550,20550,20550,14
|
|
20230821,133000,418005150,20600,20600,20600,20600,13
|
|
20230821,132900,417737350,20600,20600,20600,20600,2
|
|
20230821,132800,417696150,20550,20550,20550,20550,1
|
|
20230821,132700,417675600,20600,20600,20600,20600,13
|
|
20230821,132600,417407800,20600,20600,20600,20600,0
|
|
20230821,132500,417407800,20600,20600,20600,20600,16
|
|
20230821,132400,417078200,20600,20600,20600,20600,0
|
|
20230821,132300,417078200,20600,20600,20600,20600,13
|
|
20230821,132200,416810400,20500,20550,20550,20500,357
|
|
20230821,132100,409476100,20550,20550,20550,20550,13
|
|
20230821,132000,409208950,20550,20550,20550,20500,204
|
|
20230821,131900,405016900,20550,20550,20600,20550,378
|
|
20230821,131800,397248950,20550,20550,20550,20550,0
|
|
20230821,131700,397248950,20550,20550,20550,20550,14
|
|
20230821,131600,396961250,20500,20550,20550,20500,210
|
|
20230821,131500,392646250,20550,20550,20550,20550,1
|
|
20230821,131400,392625700,20550,20550,20550,20500,19
|
|
20230821,131300,392235500,20550,20550,20550,20550,0
|
|
20230821,131200,392235500,20550,20550,20550,20550,14
|
|
20230821,131100,391947800,20500,20500,20500,20500,10
|
|
20230821,131000,391742800,20550,20550,20550,20500,21
|
|
20230821,130900,391311600,20550,20550,20550,20550,1
|
|
20230821,130800,391291050,20550,20550,20550,20550,13
|
|
20230821,130700,391023900,20550,20550,20550,20550,12
|
|
20230821,130600,390777300,20550,20550,20550,20550,13
|
|
20230821,130500,390510150,20550,20550,20550,20550,1
|
|
20230821,130400,390489600,20550,20500,20550,20500,2
|
|
20230821,130300,390448550,20550,20500,20550,20500,43
|
|
20230821,130200,389566400,20550,20550,20550,20550,363
|
|
20230821,130100,382106750,20550,20550,20550,20550,14
|
|
20230821,130000,381819050,20550,20550,20550,20550,0
|
|
20230821,125900,381819050,20550,20550,20550,20550,43
|
|
20230821,125800,380935400,20550,20550,20550,20550,1
|
|
20230821,125700,380914850,20550,20550,20550,20550,13
|
|
20230821,125600,380647700,20550,20550,20550,20550,11
|
|
20230821,125500,380421650,20550,20550,20550,20550,13
|
|
20230821,125400,380154500,20550,20550,20550,20550,1
|
|
20230821,125300,380133950,20550,20550,20550,20550,63
|
|
20230821,125200,378839300,20550,20550,20550,20550,0
|
|
20230821,125100,378839300,20550,20550,20550,20550,0
|
|
20230821,125000,378839300,20550,20550,20550,20550,64
|
|
20230821,124900,377524100,20550,20550,20550,20550,20
|
|
20230821,124800,377113100,20550,20550,20550,20550,63
|
|
20230821,124700,375818450,20550,20550,20550,20550,1
|
|
20230821,124600,375797900,20550,20550,20550,20550,13
|
|
20230821,124500,375530750,20500,20500,20500,20500,58
|
|
20230821,124400,374341750,20500,20500,20500,20500,13
|
|
20230821,124300,374075250,20450,20500,20500,20450,19
|
|
20230821,124200,373686650,20500,20500,20500,20500,13
|
|
20230821,124100,373420150,20500,20500,20500,20500,0
|
|
20230821,124000,373420150,20500,20500,20500,20500,11
|
|
20230821,123900,373194650,20550,20550,20550,20550,15
|
|
20230821,123800,372886400,20500,20500,20500,20500,19
|
|
20230821,123700,372496900,20500,20500,20500,20500,13
|
|
20230821,123600,372230400,20500,20500,20500,20500,4
|
|
20230821,123500,372148400,20500,20500,20500,20500,132
|
|
20230821,123400,369442400,20500,20500,20500,20500,335
|
|
20230821,123300,362574900,20550,20600,20600,20550,20
|
|
20230821,123200,362163250,20550,20550,20550,20550,5
|
|
20230821,123100,362060500,20600,20600,20600,20600,16
|
|
20230821,123000,361730900,20550,20550,20550,20550,55
|
|
20230821,122900,360600650,20550,20550,20550,20550,10
|
|
20230821,122800,360395150,20600,20600,20600,20600,14
|
|
20230821,122700,360106750,20600,20600,20600,20600,0
|
|
20230821,122600,360106750,20600,20600,20600,20600,13
|
|
20230821,122500,359838950,20600,20600,20600,20600,0
|
|
20230821,122400,359838950,20600,20600,20600,20600,14
|
|
20230821,122300,359550550,20600,20600,20600,20600,0
|
|
20230821,122200,359550550,20600,20600,20600,20600,13
|
|
20230821,122100,359282750,20550,20550,20550,20550,4
|
|
20230821,122000,359200550,20600,20600,20600,20600,14
|
|
20230821,121900,358912150,20600,20600,20600,20600,0
|
|
20230821,121800,358912150,20600,20600,20600,20600,45
|
|
20230821,121700,357985150,20600,20600,20600,20600,0
|
|
20230821,121600,357985150,20600,20600,20600,20600,1
|
|
20230821,121500,357964550,20600,20600,20600,20600,14
|
|
20230821,121400,357676150,20600,20600,20600,20600,0
|
|
20230821,121300,357676150,20600,20600,20600,20600,15
|
|
20230821,121200,357367150,20600,20600,20600,20600,0
|
|
20230821,121100,357367150,20600,20600,20600,20600,13
|
|
20230821,121000,357099350,20600,20600,20600,20600,0
|
|
20230821,120900,357099350,20600,20600,20600,20600,13
|
|
20230821,120800,356831550,20600,20600,20600,20550,158
|
|
20230821,120700,353584250,20600,20600,20600,20600,13
|
|
20230821,120600,353316450,20550,20550,20550,20550,15
|
|
20230821,120500,353008200,20550,20550,20550,20550,1
|
|
20230821,120400,352987650,20600,20600,20600,20600,13
|
|
20230821,120300,352719850,20600,20500,20600,20500,511
|
|
20230821,120200,342208900,20550,20550,20550,20550,13
|
|
20230821,120100,341941750,20500,20500,20500,20500,50
|
|
20230821,120000,340916750,20550,20550,20550,20450,70
|
|
20230821,115900,339478950,20550,20550,20550,20550,2
|
|
20230821,115800,339437850,20500,20500,20500,20500,13
|
|
20230821,115700,339171350,20500,20500,20500,20500,97
|
|
20230821,115600,337182850,20550,20550,20550,20550,67
|
|
20230821,115500,335806000,20500,20500,20500,20500,1
|
|
20230821,115400,335785500,20550,20550,20550,20550,14
|
|
20230821,115300,335497800,20550,20550,20550,20550,25
|
|
20230821,115200,334984050,20550,20550,20550,20550,0
|
|
20230821,115100,334984050,20550,20500,20550,20500,52
|
|
20230821,115000,333917400,20500,20500,20500,20500,502
|
|
20230821,114900,323626400,20500,20500,20500,20500,27
|
|
20230821,114800,323072900,20500,20500,20500,20500,18
|
|
20230821,114700,322703900,20500,20500,20500,20500,25
|
|
20230821,114600,322191400,20500,20500,20500,20500,3
|
|
20230821,114500,322129900,20550,20550,20550,20550,13
|
|
20230821,114400,321862750,20550,20550,20550,20550,15
|
|
20230821,114300,321554500,20500,20550,20550,20500,133
|
|
20230821,114200,318824850,20550,20500,20550,20500,4
|
|
20230821,114100,318742800,20550,20500,20550,20500,734
|
|
20230821,114000,303693600,20550,20550,20550,20550,34
|
|
20230821,113900,302994900,20550,20550,20550,20500,107
|
|
20230821,113800,300800050,20550,20550,20550,20550,111
|
|
20230821,113700,298519000,20550,20550,20550,20550,0
|
|
20230821,113600,298519000,20550,20550,20550,20550,38
|
|
20230821,113500,297738100,20550,20550,20550,20550,152
|
|
20230821,113400,294614500,20500,20550,20550,20500,15
|
|
20230821,113300,294306300,20550,20550,20550,20550,0
|
|
20230821,113200,294306300,20550,20550,20550,20550,13
|
|
20230821,113100,294039150,20550,20550,20550,20500,12
|
|
20230821,113000,293793050,20500,20500,20500,20500,1
|
|
20230821,112900,293772550,20550,20500,20550,20500,23
|
|
20230821,112800,293300400,20550,20550,20550,20550,1
|
|
20230821,112700,293279850,20550,20550,20550,20550,14
|
|
20230821,112600,292992150,20500,20500,20500,20500,1
|
|
20230821,112500,292971650,20550,20550,20550,20550,13
|
|
20230821,112400,292704500,20550,20550,20550,20550,1
|
|
20230821,112300,292683950,20550,20550,20550,20550,14
|
|
20230821,112200,292396250,20500,20550,20550,20500,63
|
|
20230821,112100,291104250,20550,20550,20550,20500,39
|
|
20230821,112000,290303100,20550,20600,20600,20550,6
|
|
20230821,111900,290179750,20600,20600,20600,20600,23
|
|
20230821,111800,289705950,20600,20600,20600,20600,0
|
|
20230821,111700,289705950,20600,20600,20600,20600,80
|
|
20230821,111600,288057950,20550,20550,20550,20550,10
|
|
20230821,111500,287852450,20550,20550,20550,20550,28
|
|
20230821,111400,287277050,20550,20550,20550,20550,13
|
|
20230821,111300,287009900,20550,20550,20550,20550,1
|
|
20230821,111200,286989350,20550,20550,20550,20550,39
|
|
20230821,111100,286187900,20550,20550,20550,20550,122
|
|
20230821,111000,283680800,20550,20500,20550,20500,43
|
|
20230821,110900,282798650,20500,20500,20500,20500,20
|
|
20230821,110800,282388650,20500,20500,20500,20500,14
|
|
20230821,110700,282101650,20500,20500,20500,20500,0
|
|
20230821,110600,282101650,20500,20450,20500,20450,25
|
|
20230821,110500,281589200,20500,20500,20500,20500,13
|
|
20230821,110400,281322700,20500,20450,20500,20450,121
|
|
20230821,110300,278848200,20500,20500,20500,20500,13
|
|
20230821,110200,278581700,20450,20450,20450,20450,1
|
|
20230821,110100,278561250,20500,20500,20500,20500,14
|
|
20230821,110000,278274250,20450,20500,20500,20450,20
|
|
20230821,105900,277864750,20500,20500,20500,20500,13
|
|
20230821,105800,277598250,20400,20500,20500,20400,1223
|
|
20230821,105700,252589300,20550,20550,20550,20500,81
|
|
20230821,105600,250928100,20550,20550,20550,20550,0
|
|
20230821,105500,250928100,20550,20550,20550,20550,26
|
|
20230821,105400,250393800,20550,20550,20550,20550,0
|
|
20230821,105300,250393800,20550,20550,20550,20550,1
|
|
20230821,105200,250373250,20600,20550,20600,20550,149
|
|
20230821,105100,247307550,20600,20600,20600,20600,1
|
|
20230821,105000,247286950,20600,20550,20600,20550,189
|
|
20230821,104900,243401150,20600,20650,20650,20600,53
|
|
20230821,104800,242308800,20600,20600,20600,20600,13
|
|
20230821,104700,242041000,20650,20650,20650,20650,0
|
|
20230821,104600,242041000,20650,20650,20650,20650,40
|
|
20230821,104500,241215000,20650,20550,20650,20550,404
|
|
20230821,104400,232892800,20600,20600,20600,20600,24
|
|
20230821,104300,232398400,20600,20600,20600,20600,3
|
|
20230821,104200,232336600,20600,20600,20600,20600,51
|
|
20230821,104100,231286000,20550,20550,20550,20550,5
|
|
20230821,104000,231183250,20550,20550,20550,20550,0
|
|
20230821,103900,231183250,20550,20600,20600,20550,52
|
|
20230821,103800,230112100,20600,20600,20600,20600,1
|
|
20230821,103700,230091500,20550,20550,20600,20550,44
|
|
20230821,103600,229187250,20550,20550,20550,20550,8
|
|
20230821,103500,229022850,20550,20550,20550,20550,1
|
|
20230821,103400,229002300,20500,20550,20550,20500,6
|
|
20230821,103300,228879250,20500,20500,20500,20500,0
|
|
20230821,103200,228879250,20500,20500,20500,20500,26
|
|
20230821,103100,228346250,20500,20500,20500,20500,177
|
|
20230821,103000,224717750,20500,20500,20500,20500,1
|
|
20230821,102900,224697250,20550,20500,20550,20500,208
|
|
20230821,102800,220433200,20450,20500,20500,20450,51
|
|
20230821,102700,219387750,20500,20500,20500,20500,1
|
|
20230821,102600,219367250,20500,20500,20500,20500,3
|
|
20230821,102500,219305750,20500,20500,20500,20500,830
|
|
20230821,102400,202290750,20500,20500,20500,20500,9
|
|
20230821,102300,202106250,20500,20550,20550,20500,9
|
|
20230821,102200,201921650,20550,20550,20550,20550,0
|
|
20230821,102100,201921650,20550,20550,20550,20550,1
|
|
20230821,102000,201901100,20550,20550,20550,20550,1
|
|
20230821,101900,201880550,20500,20550,20550,20500,3
|
|
20230821,101800,201818950,20550,20550,20550,20550,12
|
|
20230821,101700,201572350,20550,20550,20550,20550,0
|
|
20230821,101600,201572350,20550,20550,20550,20550,0
|
|
20230821,101500,201572350,20550,20550,20550,20550,1
|
|
20230821,101400,201551800,20500,20500,20500,20500,66
|
|
20230821,101300,200198800,20550,20500,20550,20500,7
|
|
20230821,101200,200055000,20550,20550,20550,20550,0
|
|
20230821,101100,200055000,20550,20550,20550,20550,2
|
|
20230821,101000,200013900,20550,20550,20550,20550,49
|
|
20230821,100900,199006950,20550,20550,20550,20550,1
|
|
20230821,100800,198986400,20600,20600,20600,20600,1
|
|
20230821,100700,198965800,20600,20600,20600,20600,3
|
|
20230821,100600,198904000,20600,20600,20600,20600,23
|
|
20230821,100500,198430200,20600,20600,20600,20600,1
|
|
20230821,100400,198409600,20650,20650,20650,20650,1
|
|
20230821,100300,198388950,20650,20650,20650,20650,5
|
|
20230821,100200,198285700,20650,20650,20650,20650,2
|
|
20230821,100100,198244400,20700,20700,20700,20700,10
|
|
20230821,100000,198037400,20700,20700,20700,20700,0
|
|
20230821,095900,198037400,20700,20700,20700,20700,271
|
|
20230821,095800,192427700,20700,20600,20700,20600,481
|
|
20230821,095700,182472000,20650,20650,20650,20650,4
|
|
20230821,095600,182389400,20650,20650,20700,20650,33
|
|
20230821,095500,181707900,20700,20600,20700,20600,4
|
|
20230821,095400,181625400,20600,20500,20650,20500,2603
|
|
20230821,095300,127993700,20600,20550,20600,20550,404
|
|
20230821,095200,119688200,20550,20550,20550,20550,201
|
|
20230821,095100,115557650,20550,20500,20550,20500,3
|
|
20230821,095000,115496050,20550,20550,20550,20550,0
|
|
20230821,094900,115496050,20550,20500,20550,20500,3
|
|
20230821,094800,115434450,20550,20550,20550,20550,0
|
|
20230821,094700,115434450,20550,20550,20550,20550,15
|
|
20230821,094600,115126200,20550,20600,20600,20550,6
|
|
20230821,094500,115002800,20450,20550,20550,20450,342
|
|
20230821,094400,108005650,20500,20550,20600,20500,10
|
|
20230821,094300,107800050,20600,20500,20600,20500,133
|
|
20230821,094200,105070950,20500,20550,20600,20500,9
|
|
20230821,094100,104886200,20550,20500,20550,20500,325
|
|
20230821,094000,98207750,20500,20550,20600,20500,20
|
|
20230821,093900,97797500,20550,20550,20550,20550,8
|
|
20230821,093800,97633100,20550,20550,20600,20550,330
|
|
20230821,093700,90851350,20600,20550,20600,20550,5
|
|
20230821,093600,90748550,20550,20550,20600,20550,7
|
|
20230821,093500,90604650,20550,20550,20550,20550,76
|
|
20230821,093400,89042850,20600,20600,20600,20550,54
|
|
20230821,093300,87932750,20600,20550,20600,20550,313
|
|
20230821,093200,81500050,20550,20550,20650,20550,5
|
|
20230821,093100,81397200,20550,20550,20550,20550,8
|
|
20230821,093000,81232800,20650,20550,20650,20550,15
|
|
20230821,092900,80924300,20650,20600,20650,20550,7
|
|
20230821,092800,80780200,20550,20550,20550,20550,10
|
|
20230821,092700,80574700,20650,20550,20650,20550,5
|
|
20230821,092600,80471850,20600,20650,20650,20600,290
|
|
20230821,092500,74497800,20600,20600,20600,20600,72
|
|
20230821,092400,73014600,20600,20600,20650,20600,30
|
|
20230821,092300,72396550,20600,20650,20650,20600,47
|
|
20230821,092200,71427550,20650,20600,20650,20600,12
|
|
20230821,092100,71180100,20600,20550,20650,20550,7
|
|
20230821,092000,71036050,20550,20550,20650,20550,6
|
|
20230821,091900,70912550,20550,20550,20650,20550,17
|
|
20230821,091800,70562100,20550,20500,20650,20500,256
|
|
20230821,091700,65278900,20500,20500,20550,20500,7
|
|
20230821,091600,65135350,20500,20400,20550,20400,379
|
|
20230821,091500,57371250,20400,20500,20500,20400,51
|
|
20230821,091400,56326400,20500,20400,20500,20400,224
|
|
20230821,091300,51756650,20400,20400,20500,20400,28
|
|
20230821,091200,51185000,20400,20550,20550,20400,176
|
|
20230821,091100,47588950,20550,20450,20550,20450,6
|
|
20230821,091000,47466100,20450,20450,20550,20450,111
|
|
20230821,090900,45195750,20550,20450,20550,20400,121
|
|
20230821,090800,42720150,20450,20500,20500,20450,65
|
|
20230821,090700,41390800,20500,20450,20550,20450,14
|
|
20230821,090600,41103750,20450,20600,20600,20450,8
|
|
20230821,090500,40939950,20400,20550,20600,20400,907
|
|
20230821,090400,22325500,20600,20500,20600,20500,114
|
|
20230821,090300,19978300,20550,20550,20600,20500,5
|
|
20230821,090200,19875600,20600,20450,20600,20400,390
|
|
20230821,090100,11883200,20450,20400,20500,20400,127
|
|
20230821,090000,9281900,20400,20400,20500,20350,455
|