595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185200,896784050,20300,20300,20300,20300,1257
|
|
20230822,185100,896784050,20300,20300,20300,20300,0
|
|
20230822,185000,896784050,20300,20300,20300,20300,0
|
|
20230822,184900,896784050,20300,20300,20300,20300,0
|
|
20230822,184800,896784050,20300,20300,20300,20300,0
|
|
20230822,184700,896784050,20300,20300,20300,20300,0
|
|
20230822,184600,896784050,20300,20300,20300,20300,0
|
|
20230822,184500,896784050,20300,20300,20300,20300,0
|
|
20230822,184400,896784050,20300,20300,20300,20300,0
|
|
20230822,184300,896784050,20300,20300,20300,20300,0
|
|
20230822,184200,896784050,20300,20300,20300,20300,0
|
|
20230822,184100,896784050,20300,20300,20300,20300,0
|
|
20230822,184000,896784050,20300,20300,20300,20300,0
|
|
20230822,183900,896784050,20300,20300,20300,20300,0
|
|
20230822,183800,896784050,20300,20300,20300,20300,0
|
|
20230822,183700,896784050,20300,20300,20300,20300,0
|
|
20230822,183600,896784050,20300,20300,20300,20300,0
|
|
20230822,183500,896784050,20300,20300,20300,20300,0
|
|
20230822,183400,896784050,20300,20300,20300,20300,0
|
|
20230822,183300,896784050,20300,20300,20300,20300,0
|
|
20230822,183200,896784050,20300,20300,20300,20300,0
|
|
20230822,183100,896784050,20300,20300,20300,20300,0
|
|
20230822,183000,896784050,20300,20300,20300,20300,0
|
|
20230822,182900,896784050,20300,20300,20300,20300,0
|
|
20230822,182800,896784050,20300,20300,20300,20300,0
|
|
20230822,182700,896784050,20300,20300,20300,20300,0
|
|
20230822,182600,896784050,20300,20300,20300,20300,0
|
|
20230822,182500,896784050,20300,20300,20300,20300,0
|
|
20230822,182400,896784050,20300,20300,20300,20300,0
|
|
20230822,182300,896784050,20300,20300,20300,20300,0
|
|
20230822,182200,896784050,20300,20300,20300,20300,1257
|
|
20230822,182100,896784050,20300,20300,20300,20300,0
|
|
20230822,182000,896784050,20300,20300,20300,20300,0
|
|
20230822,181900,896784050,20300,20300,20300,20300,0
|
|
20230822,181800,896784050,20300,20300,20300,20300,0
|
|
20230822,181700,896784050,20300,20300,20300,20300,0
|
|
20230822,181600,896784050,20300,20300,20300,20300,0
|
|
20230822,181500,896784050,20300,20300,20300,20300,0
|
|
20230822,181400,896784050,20300,20300,20300,20300,0
|
|
20230822,181300,896784050,20300,20300,20300,20300,0
|
|
20230822,181200,896784050,20300,20300,20300,20300,0
|
|
20230822,181100,896784050,20300,20300,20300,20300,0
|
|
20230822,181000,896784050,20300,20300,20300,20300,0
|
|
20230822,180900,896784050,20300,20300,20300,20300,0
|
|
20230822,180800,896784050,20300,20300,20300,20300,0
|
|
20230822,180700,896784050,20300,20300,20300,20300,0
|
|
20230822,180600,896784050,20300,20300,20300,20300,0
|
|
20230822,180500,896784050,20300,20300,20300,20300,0
|
|
20230822,180400,896784050,20300,20300,20300,20300,0
|
|
20230822,180300,896784050,20300,20300,20300,20300,0
|
|
20230822,180200,896784050,20300,20300,20300,20300,0
|
|
20230822,180100,896784050,20300,20300,20300,20300,0
|
|
20230822,180000,896784050,20300,20300,20300,20300,0
|
|
20230822,175900,896784050,20300,20300,20300,20300,0
|
|
20230822,175800,896784050,20300,20300,20300,20300,0
|
|
20230822,175700,896784050,20300,20300,20300,20300,0
|
|
20230822,175600,896784050,20300,20300,20300,20300,0
|
|
20230822,175500,896784050,20300,20300,20300,20300,0
|
|
20230822,175400,896784050,20300,20300,20300,20300,0
|
|
20230822,175300,896784050,20300,20300,20300,20300,0
|
|
20230822,175200,896784050,20300,20300,20300,20300,1257
|
|
20230822,175100,896784050,20300,20300,20300,20300,0
|
|
20230822,175000,896784050,20300,20300,20300,20300,0
|
|
20230822,174900,896784050,20300,20300,20300,20300,0
|
|
20230822,174800,896784050,20300,20300,20300,20300,0
|
|
20230822,174700,896784050,20300,20300,20300,20300,0
|
|
20230822,174600,896784050,20300,20300,20300,20300,0
|
|
20230822,174500,896784050,20300,20300,20300,20300,0
|
|
20230822,174400,896784050,20300,20300,20300,20300,0
|
|
20230822,174300,896784050,20300,20300,20300,20300,0
|
|
20230822,174200,896784050,20300,20300,20300,20300,0
|
|
20230822,174100,896784050,20300,20300,20300,20300,0
|
|
20230822,174000,896784050,20300,20300,20300,20300,0
|
|
20230822,173900,896784050,20300,20300,20300,20300,0
|
|
20230822,173800,896784050,20300,20300,20300,20300,0
|
|
20230822,173700,896784050,20300,20300,20300,20300,0
|
|
20230822,173600,896784050,20300,20300,20300,20300,0
|
|
20230822,173500,896784050,20300,20300,20300,20300,0
|
|
20230822,173400,896784050,20300,20300,20300,20300,0
|
|
20230822,173300,896784050,20300,20300,20300,20300,0
|
|
20230822,173200,896784050,20300,20300,20300,20300,0
|
|
20230822,173100,896784050,20300,20300,20300,20300,0
|
|
20230822,173000,896784050,20300,20300,20300,20300,0
|
|
20230822,172900,896784050,20300,20300,20300,20300,0
|
|
20230822,172800,896784050,20300,20300,20300,20300,0
|
|
20230822,172700,896784050,20300,20300,20300,20300,0
|
|
20230822,172600,896784050,20300,20300,20300,20300,0
|
|
20230822,172500,896784050,20300,20300,20300,20300,0
|
|
20230822,172400,896784050,20300,20300,20300,20300,0
|
|
20230822,172300,896784050,20300,20300,20300,20300,0
|
|
20230822,172200,896784050,20300,20300,20300,20300,1257
|
|
20230822,172100,896784050,20300,20300,20300,20300,0
|
|
20230822,172000,896784050,20300,20300,20300,20300,0
|
|
20230822,171900,896784050,20300,20300,20300,20300,0
|
|
20230822,171800,896784050,20300,20300,20300,20300,0
|
|
20230822,171700,896784050,20300,20300,20300,20300,0
|
|
20230822,171600,896784050,20300,20300,20300,20300,0
|
|
20230822,171500,896784050,20300,20300,20300,20300,0
|
|
20230822,171400,896784050,20300,20300,20300,20300,0
|
|
20230822,171300,896784050,20300,20300,20300,20300,0
|
|
20230822,171200,896784050,20300,20300,20300,20300,0
|
|
20230822,171100,896784050,20300,20300,20300,20300,0
|
|
20230822,171000,896784050,20300,20300,20300,20300,0
|
|
20230822,170900,896784050,20300,20300,20300,20300,0
|
|
20230822,170800,896784050,20300,20300,20300,20300,0
|
|
20230822,170700,896784050,20300,20300,20300,20300,0
|
|
20230822,170600,896784050,20300,20300,20300,20300,0
|
|
20230822,170500,896784050,20300,20300,20300,20300,0
|
|
20230822,170400,896784050,20300,20300,20300,20300,0
|
|
20230822,170300,896784050,20300,20300,20300,20300,0
|
|
20230822,170200,896784050,20300,20300,20300,20300,0
|
|
20230822,170100,896784050,20300,20300,20300,20300,0
|
|
20230822,170000,896784050,20300,20300,20300,20300,0
|
|
20230822,165900,896784050,20300,20300,20300,20300,0
|
|
20230822,165800,896784050,20300,20300,20300,20300,0
|
|
20230822,165700,896784050,20300,20300,20300,20300,0
|
|
20230822,165600,896784050,20300,20300,20300,20300,0
|
|
20230822,165500,896784050,20300,20300,20300,20300,0
|
|
20230822,165400,896784050,20300,20300,20300,20300,0
|
|
20230822,165300,896784050,20300,20300,20300,20300,0
|
|
20230822,165200,896784050,20300,20300,20300,20300,1257
|
|
20230822,165100,896784050,20300,20300,20300,20300,0
|
|
20230822,165000,896784050,20300,20300,20300,20300,0
|
|
20230822,164900,896784050,20300,20300,20300,20300,0
|
|
20230822,164800,896784050,20300,20300,20300,20300,0
|
|
20230822,164700,896784050,20300,20300,20300,20300,0
|
|
20230822,164600,896784050,20300,20300,20300,20300,0
|
|
20230822,164500,896784050,20300,20300,20300,20300,0
|
|
20230822,164400,896784050,20300,20300,20300,20300,0
|
|
20230822,164300,896784050,20300,20300,20300,20300,0
|
|
20230822,164200,896784050,20300,20300,20300,20300,0
|
|
20230822,164100,896784050,20300,20300,20300,20300,0
|
|
20230822,164000,896784050,20300,20300,20300,20300,0
|
|
20230822,163900,896784050,20300,20300,20300,20300,0
|
|
20230822,163800,896784050,20300,20300,20300,20300,0
|
|
20230822,163700,896784050,20300,20300,20300,20300,0
|
|
20230822,163600,896784050,20300,20300,20300,20300,0
|
|
20230822,163500,896784050,20300,20300,20300,20300,0
|
|
20230822,163400,896784050,20300,20300,20300,20300,0
|
|
20230822,163300,896784050,20300,20300,20300,20300,0
|
|
20230822,163200,896784050,20300,20300,20300,20300,0
|
|
20230822,163100,896784050,20300,20300,20300,20300,0
|
|
20230822,163000,896784050,20300,20300,20300,20300,0
|
|
20230822,162900,896784050,20300,20300,20300,20300,0
|
|
20230822,162800,896784050,20300,20300,20300,20300,0
|
|
20230822,162700,896784050,20300,20300,20300,20300,0
|
|
20230822,162600,896784050,20300,20300,20300,20300,0
|
|
20230822,162500,896784050,20300,20300,20300,20300,0
|
|
20230822,162400,896784050,20300,20300,20300,20300,0
|
|
20230822,162300,896784050,20300,20300,20300,20300,0
|
|
20230822,162200,896784050,20300,20300,20300,20300,1257
|
|
20230822,162100,896784050,20300,20300,20300,20300,0
|
|
20230822,162000,896784050,20300,20300,20300,20300,0
|
|
20230822,161900,896784050,20300,20300,20300,20300,0
|
|
20230822,161800,896784050,20300,20300,20300,20300,0
|
|
20230822,161700,896784050,20300,20300,20300,20300,0
|
|
20230822,161600,896784050,20300,20300,20300,20300,0
|
|
20230822,161500,896784050,20300,20300,20300,20300,0
|
|
20230822,161400,896784050,20300,20300,20300,20300,0
|
|
20230822,161300,896784050,20300,20300,20300,20300,0
|
|
20230822,161200,896784050,20300,20300,20300,20300,0
|
|
20230822,161100,896784050,20300,20300,20300,20300,0
|
|
20230822,161000,896784050,20300,20300,20300,20300,0
|
|
20230822,160900,896784050,20300,20300,20300,20300,0
|
|
20230822,160800,896784050,20300,20300,20300,20300,0
|
|
20230822,160700,896784050,20300,20300,20300,20300,0
|
|
20230822,160600,896784050,20300,20300,20300,20300,0
|
|
20230822,160500,896784050,20300,20300,20300,20300,0
|
|
20230822,160400,896784050,20300,20300,20300,20300,0
|
|
20230822,160300,896784050,20300,20300,20300,20300,0
|
|
20230822,160200,896784050,20300,20300,20300,20300,0
|
|
20230822,160100,896784050,20300,20300,20300,20300,0
|
|
20230822,160000,896784050,20300,20300,20300,20300,0
|
|
20230822,155900,896784050,20300,20300,20300,20300,0
|
|
20230822,155800,896784050,20300,20300,20300,20300,0
|
|
20230822,155700,896784050,20300,20300,20300,20300,0
|
|
20230822,155600,896784050,20300,20300,20300,20300,0
|
|
20230822,155500,896784050,20300,20300,20300,20300,0
|
|
20230822,155400,896784050,20300,20300,20300,20300,0
|
|
20230822,155300,896784050,20300,20300,20300,20300,0
|
|
20230822,155200,896784050,20300,20300,20300,20300,1257
|
|
20230822,155100,896784050,20300,20300,20300,20300,0
|
|
20230822,155000,896784050,20300,20300,20300,20300,0
|
|
20230822,154900,896784050,20300,20300,20300,20300,0
|
|
20230822,154800,896784050,20300,20300,20300,20300,0
|
|
20230822,154700,896784050,20300,20300,20300,20300,0
|
|
20230822,154600,896784050,20300,20300,20300,20300,0
|
|
20230822,154500,896784050,20300,20300,20300,20300,0
|
|
20230822,154400,896784050,20300,20300,20300,20300,0
|
|
20230822,154300,896784050,20300,20300,20300,20300,0
|
|
20230822,154200,896784050,20300,20300,20300,20300,0
|
|
20230822,154100,896784050,20300,20300,20300,20300,0
|
|
20230822,154000,896784050,20300,20300,20300,20300,0
|
|
20230822,153900,896784050,20300,20300,20300,20300,0
|
|
20230822,153800,896784050,20300,20300,20300,20300,0
|
|
20230822,153700,896784050,20300,20300,20300,20300,0
|
|
20230822,153600,896784050,20300,20300,20300,20300,0
|
|
20230822,153500,896784050,20300,20300,20300,20300,0
|
|
20230822,153400,896784050,20300,20300,20300,20300,0
|
|
20230822,153300,896784050,20300,20300,20300,20300,0
|
|
20230822,153200,896784050,20300,20300,20300,20300,0
|
|
20230822,153100,896784050,20300,20300,20300,20300,0
|
|
20230822,153000,896784050,20300,20300,20300,20300,1257
|
|
20230822,152900,871266950,20300,20300,20300,20300,0
|
|
20230822,152800,871266950,20300,20300,20300,20300,0
|
|
20230822,152700,871266950,20300,20300,20300,20300,0
|
|
20230822,152600,871266950,20300,20300,20300,20300,0
|
|
20230822,152500,871266950,20300,20300,20300,20300,0
|
|
20230822,152400,871266950,20300,20300,20300,20300,0
|
|
20230822,152300,871266950,20300,20300,20300,20300,0
|
|
20230822,152200,871266950,20300,20300,20300,20300,0
|
|
20230822,152100,871266950,20300,20300,20300,20300,0
|
|
20230822,152000,871266950,20300,20300,20300,20300,0
|
|
20230822,151900,871266950,20300,20300,20400,20300,151
|
|
20230822,151800,868196850,20300,20400,20400,20300,83
|
|
20230822,151700,866511600,20500,20350,20500,20300,30
|
|
20230822,151600,865902000,20500,20400,20500,20350,49
|
|
20230822,151500,864904050,20500,20500,20500,20350,48
|
|
20230822,151400,863925450,20350,20500,20500,20350,42
|
|
20230822,151300,863069400,20500,20450,20500,20350,789
|
|
20230822,151200,846993300,20450,20450,20450,20450,3
|
|
20230822,151100,846931950,20550,20550,20550,20550,0
|
|
20230822,151000,846931950,20550,20550,20550,20400,64
|
|
20230822,150900,845625650,20450,20450,20450,20450,51
|
|
20230822,150800,844582700,20550,20550,20550,20450,6
|
|
20230822,150700,844459800,20400,20500,20500,20400,108
|
|
20230822,150600,842251250,20450,20550,20550,20450,66
|
|
20230822,150500,840895150,20450,20450,20450,20450,91
|
|
20230822,150400,839034200,20450,20450,20450,20450,1
|
|
20230822,150300,839013750,20550,20550,20550,20450,139
|
|
20230822,150200,836170700,20600,20600,20600,20600,0
|
|
20230822,150100,836170700,20600,20600,20600,20600,0
|
|
20230822,150000,836170700,20600,20500,20600,20450,69
|
|
20230822,145900,834750450,20600,20600,20600,20550,43
|
|
20230822,145800,833866700,20550,20550,20550,20550,36
|
|
20230822,145700,833126900,20500,20500,20550,20500,65
|
|
20230822,145600,831794350,20500,20450,20500,20450,6
|
|
20230822,145500,831671600,20450,20400,20450,20400,244
|
|
20230822,145400,826693950,20400,20400,20400,20400,173
|
|
20230822,145300,823164750,20450,20450,20450,20450,1
|
|
20230822,145200,823144300,20350,20400,20400,20350,26
|
|
20230822,145100,822615150,20400,20400,20400,20400,0
|
|
20230822,145000,822615150,20400,20400,20400,20400,234
|
|
20230822,144900,817841550,20500,20450,20500,20450,6
|
|
20230822,144800,817718800,20450,20500,20500,20450,3
|
|
20230822,144700,817657400,20500,20500,20500,20500,0
|
|
20230822,144600,817657400,20500,20500,20500,20500,3
|
|
20230822,144500,817595900,20400,20450,20500,20400,233
|
|
20230822,144400,812835150,20500,20500,20500,20500,1
|
|
20230822,144300,812814650,20500,20450,20500,20450,84
|
|
20230822,144200,811093950,20450,20500,20500,20450,11
|
|
20230822,144100,810868950,20500,20500,20500,20500,0
|
|
20230822,144000,810868950,20500,20450,20500,20450,24
|
|
20230822,143900,810378100,20500,20500,20500,20450,84
|
|
20230822,143800,808657350,20500,20500,20500,20500,2
|
|
20230822,143700,808616350,20500,20500,20500,20500,1
|
|
20230822,143600,808595850,20500,20500,20500,20500,0
|
|
20230822,143500,808595850,20500,20500,20500,20500,1
|
|
20230822,143400,808575350,20500,20450,20500,20450,202
|
|
20230822,143300,804444350,20450,20500,20500,20450,55
|
|
20230822,143200,803318100,20500,20500,20500,20450,472
|
|
20230822,143100,793642250,20550,20550,20550,20550,1
|
|
20230822,143000,793621700,20550,20550,20550,20550,5
|
|
20230822,142900,793518950,20550,20550,20550,20550,1
|
|
20230822,142800,793498400,20550,20500,20550,20500,138
|
|
20230822,142700,790666950,20550,20500,20550,20500,30
|
|
20230822,142600,790051900,20550,20550,20550,20550,1
|
|
20230822,142500,790031350,20550,20500,20550,20500,29
|
|
20230822,142400,789436750,20550,20550,20550,20550,1
|
|
20230822,142300,789416200,20550,20550,20550,20550,1
|
|
20230822,142200,789395650,20550,20550,20550,20550,1
|
|
20230822,142100,789375100,20550,20550,20550,20550,0
|
|
20230822,142000,789375100,20550,20550,20550,20500,591
|
|
20230822,141900,777232250,20550,20600,20600,20550,31
|
|
20230822,141800,776595150,20650,20650,20650,20650,20
|
|
20230822,141700,776182150,20650,20600,20650,20600,23
|
|
20230822,141600,775708250,20650,20600,20650,20600,172
|
|
20230822,141500,772165000,20650,20650,20650,20650,0
|
|
20230822,141400,772165000,20650,20650,20650,20650,1
|
|
20230822,141300,772144350,20600,20600,20600,20600,169
|
|
20230822,141200,768662950,20600,20600,20600,20600,60
|
|
20230822,141100,767426950,20600,20600,20600,20600,1
|
|
20230822,141000,767406350,20550,20550,20550,20550,19
|
|
20230822,140900,767015900,20600,20600,20600,20600,1
|
|
20230822,140800,766995300,20600,20600,20600,20600,42
|
|
20230822,140700,766130100,20600,20600,20600,20600,2
|
|
20230822,140600,766088900,20600,20550,20600,20550,75
|
|
20230822,140500,764545100,20600,20600,20600,20600,1
|
|
20230822,140400,764524500,20550,20550,20550,20550,23
|
|
20230822,140300,764051850,20550,20550,20600,20550,7
|
|
20230822,140200,763907950,20600,20600,20600,20600,0
|
|
20230822,140100,763907950,20600,20600,20600,20600,0
|
|
20230822,140000,763907950,20600,20600,20600,20600,7
|
|
20230822,135900,763763750,20500,20500,20500,20500,132
|
|
20230822,135800,761057750,20500,20550,20550,20500,496
|
|
20230822,135700,750887650,20550,20550,20550,20550,0
|
|
20230822,135600,750887650,20550,20550,20550,20550,2
|
|
20230822,135500,750846550,20550,20550,20550,20550,0
|
|
20230822,135400,750846550,20550,20600,20600,20550,172
|
|
20230822,135300,747311900,20600,20550,20600,20550,34
|
|
20230822,135200,746613150,20500,20550,20550,20500,583
|
|
20230822,135100,734632650,20550,20550,20550,20550,200
|
|
20230822,135000,730522650,20550,20550,20550,20550,4
|
|
20230822,134900,730440450,20600,20550,20600,20500,1953
|
|
20230822,134800,690390650,20550,20600,20600,20550,35
|
|
20230822,134700,689671100,20550,20550,20550,20550,24
|
|
20230822,134600,689177900,20600,20600,20600,20600,1
|
|
20230822,134500,689157300,20600,20600,20600,20600,0
|
|
20230822,134400,689157300,20600,20600,20600,20600,1
|
|
20230822,134300,689136700,20550,20600,20600,20550,51
|
|
20230822,134200,688087350,20600,20600,20600,20600,0
|
|
20230822,134100,688087350,20600,20650,20650,20600,26
|
|
20230822,134000,687551650,20600,20650,20650,20600,73
|
|
20230822,133900,686044700,20650,20650,20650,20650,1
|
|
20230822,133800,686024050,20650,20600,20650,20600,79
|
|
20230822,133700,684396600,20600,20600,20600,20600,53
|
|
20230822,133600,683304800,20600,20600,20600,20600,0
|
|
20230822,133500,683304800,20600,20600,20600,20600,77
|
|
20230822,133400,681718600,20600,20600,20600,20600,1
|
|
20230822,133300,681698000,20600,20650,20650,20600,54
|
|
20230822,133200,680583200,20650,20650,20650,20650,1
|
|
20230822,133100,680562550,20600,20600,20600,20600,66
|
|
20230822,133000,679202950,20650,20650,20650,20650,1
|
|
20230822,132900,679182300,20600,20600,20600,20600,55
|
|
20230822,132800,678049300,20550,20600,20600,20550,28
|
|
20230822,132700,677473850,20550,20550,20550,20550,27
|
|
20230822,132600,676919000,20600,20600,20600,20600,2
|
|
20230822,132500,676877800,20600,20600,20600,20600,0
|
|
20230822,132400,676877800,20600,20600,20600,20600,2
|
|
20230822,132300,676836600,20600,20600,20600,20600,0
|
|
20230822,132200,676836600,20600,20550,20600,20550,8
|
|
20230822,132100,676672150,20550,20550,20550,20550,200
|
|
20230822,132000,672562150,20600,20600,20600,20600,1
|
|
20230822,131900,672541550,20600,20600,20600,20600,0
|
|
20230822,131800,672541550,20600,20600,20600,20600,1
|
|
20230822,131700,672520950,20600,20600,20600,20550,136
|
|
20230822,131600,669723850,20600,20600,20600,20600,306
|
|
20230822,131500,663420250,20650,20650,20650,20650,55
|
|
20230822,131400,662284500,20650,20650,20650,20650,0
|
|
20230822,131300,662284500,20650,20650,20650,20650,43
|
|
20230822,131200,661396550,20600,20600,20600,20600,1
|
|
20230822,131100,661375950,20650,20650,20650,20650,1
|
|
20230822,131000,661355300,20650,20650,20650,20650,48
|
|
20230822,130900,660364100,20650,20700,20700,20650,96
|
|
20230822,130800,658381650,20650,20650,20650,20650,504
|
|
20230822,130700,647974050,20700,20600,20700,20600,167
|
|
20230822,130600,644525550,20700,20650,20700,20650,351
|
|
20230822,130500,637267950,20650,20650,20650,20600,406
|
|
20230822,130400,628885400,20650,20650,20650,20650,1
|
|
20230822,130300,628864750,20650,20650,20650,20650,1
|
|
20230822,130200,628844100,20650,20650,20650,20650,1
|
|
20230822,130100,628823450,20550,20550,20550,20550,0
|
|
20230822,130000,628823450,20550,20600,20600,20550,613
|
|
20230822,125900,616226150,20550,20550,20550,20550,23
|
|
20230822,125800,615753500,20600,20650,20650,20600,245
|
|
20230822,125700,610706450,20650,20650,20650,20650,0
|
|
20230822,125600,610706450,20650,20700,20700,20650,267
|
|
20230822,125500,605192700,20700,20650,20700,20650,13
|
|
20230822,125400,604923750,20700,20700,20700,20700,1
|
|
20230822,125300,604903050,20700,20700,20700,20700,38
|
|
20230822,125200,604116450,20700,20700,20700,20700,10
|
|
20230822,125100,603909450,20700,20700,20700,20700,4
|
|
20230822,125000,603826650,20700,20700,20700,20700,0
|
|
20230822,124900,603826650,20700,20700,20700,20700,3
|
|
20230822,124800,603764550,20700,20700,20700,20700,58
|
|
20230822,124700,602563950,20700,20650,20700,20650,413
|
|
20230822,124600,594030450,20650,20650,20650,20650,100
|
|
20230822,124500,591965450,20650,20650,20650,20650,41
|
|
20230822,124400,591118800,20600,20600,20600,20600,292
|
|
20230822,124300,585103600,20550,20600,20600,20550,28
|
|
20230822,124200,584528150,20600,20600,20600,20600,0
|
|
20230822,124100,584528150,20600,20550,20600,20550,22
|
|
20230822,124000,584076000,20550,20600,20600,20550,47
|
|
20230822,123900,583109150,20600,20600,20600,20600,1
|
|
20230822,123800,583088550,20600,20600,20600,20600,1
|
|
20230822,123700,583067950,20550,20550,20550,20550,24
|
|
20230822,123600,582574750,20550,20600,20600,20550,11
|
|
20230822,123500,582348650,20600,20600,20600,20600,0
|
|
20230822,123400,582348650,20600,20600,20600,20600,61
|
|
20230822,123300,581092050,20600,20600,20600,20600,0
|
|
20230822,123200,581092050,20600,20600,20600,20600,1
|
|
20230822,123100,581071450,20600,20600,20600,20600,0
|
|
20230822,123000,581071450,20600,20600,20600,20600,1
|
|
20230822,122900,581050850,20550,20650,20650,20550,1260
|
|
20230822,122800,555134700,20600,20650,20650,20600,26
|
|
20230822,122700,554599050,20600,20600,20600,20600,27
|
|
20230822,122600,554042850,20650,20650,20650,20650,3
|
|
20230822,122500,553980900,20650,20650,20650,20650,0
|
|
20230822,122400,553980900,20650,20650,20650,20650,1
|
|
20230822,122300,553960250,20600,20650,20650,20600,4
|
|
20230822,122200,553877800,20650,20650,20650,20650,5
|
|
20230822,122100,553774550,20650,20650,20650,20650,54
|
|
20230822,122000,552659450,20600,20600,20600,20600,26
|
|
20230822,121900,552123850,20650,20650,20650,20650,3
|
|
20230822,121800,552061900,20600,20600,20600,20600,0
|
|
20230822,121700,552061900,20600,20650,20650,20600,3
|
|
20230822,121600,552000050,20600,20600,20600,20600,0
|
|
20230822,121500,552000050,20600,20650,20650,20600,188
|
|
20230822,121400,548120650,20650,20650,20650,20650,74
|
|
20230822,121300,546592550,20650,20600,20650,20600,501
|
|
20230822,121200,536271900,20600,20650,20650,20600,166
|
|
20230822,121100,532845300,20650,20650,20650,20650,1
|
|
20230822,121000,532824650,20650,20650,20650,20600,63
|
|
20230822,120900,531523950,20650,20650,20650,20650,0
|
|
20230822,120800,531523950,20650,20650,20650,20650,2
|
|
20230822,120700,531482650,20650,20650,20650,20650,53
|
|
20230822,120600,530388200,20650,20650,20650,20650,1
|
|
20230822,120500,530367550,20600,20600,20600,20600,0
|
|
20230822,120400,530367550,20600,20650,20650,20600,53
|
|
20230822,120300,529275700,20650,20650,20650,20650,0
|
|
20230822,120200,529275700,20650,20650,20650,20650,1
|
|
20230822,120100,529255050,20650,20650,20650,20650,0
|
|
20230822,120000,529255050,20650,20650,20650,20650,1
|
|
20230822,115900,529234400,20650,20650,20650,20650,0
|
|
20230822,115800,529234400,20650,20650,20650,20650,1
|
|
20230822,115700,529213750,20650,20550,20650,20550,188
|
|
20230822,115600,525340850,20600,20600,20600,20500,1293
|
|
20230822,115500,498773650,20650,20600,20650,20600,38
|
|
20230822,115400,497989000,20650,20650,20650,20650,15
|
|
20230822,115300,497679250,20650,20600,20650,20600,47
|
|
20230822,115200,496709200,20600,20600,20600,20600,10
|
|
20230822,115100,496503200,20650,20600,20650,20600,169
|
|
20230822,115000,493021750,20600,20600,20600,20600,5
|
|
20230822,114900,492918750,20600,20550,20600,20550,67
|
|
20230822,114800,491539850,20600,20600,20600,20600,5
|
|
20230822,114700,491436850,20600,20600,20600,20600,0
|
|
20230822,114600,491436850,20600,20600,20600,20600,427
|
|
20230822,114500,482640650,20600,20600,20600,20600,400
|
|
20230822,114400,474400650,20650,20650,20650,20650,1
|
|
20230822,114300,474380000,20650,20650,20650,20650,0
|
|
20230822,114200,474380000,20650,20650,20650,20650,1
|
|
20230822,114100,474359350,20600,20600,20600,20600,32
|
|
20230822,114000,473700150,20600,20600,20600,20600,0
|
|
20230822,113900,473700150,20600,20600,20600,20600,50
|
|
20230822,113800,472670150,20650,20600,20650,20550,131
|
|
20230822,113700,469977950,20550,20550,20550,20550,0
|
|
20230822,113600,469977950,20550,20600,20600,20550,134
|
|
20230822,113500,467218700,20600,20650,20650,20600,30
|
|
20230822,113400,466600450,20650,20650,20650,20650,6
|
|
20230822,113300,466476550,20650,20650,20650,20650,51
|
|
20230822,113200,465423400,20650,20650,20650,20650,75
|
|
20230822,113100,463874650,20700,20700,20700,20700,1
|
|
20230822,113000,463853950,20650,20650,20650,20650,33
|
|
20230822,112900,463172500,20650,20650,20650,20650,13
|
|
20230822,112800,462904050,20650,20700,20700,20650,65
|
|
20230822,112700,461559700,20700,20650,20700,20650,40
|
|
20230822,112600,460733400,20650,20700,20700,20650,37
|
|
20230822,112500,459967600,20700,20700,20700,20700,13
|
|
20230822,112400,459698500,20700,20700,20700,20700,3
|
|
20230822,112300,459636400,20700,20700,20700,20700,74
|
|
20230822,112200,458104600,20700,20700,20700,20700,7
|
|
20230822,112100,457959700,20700,20700,20700,20700,1
|
|
20230822,112000,457939000,20700,20700,20700,20700,3
|
|
20230822,111900,457876900,20650,20650,20650,20650,0
|
|
20230822,111800,457876900,20650,20650,20650,20650,49
|
|
20230822,111700,456865050,20600,20650,20650,20600,37
|
|
20230822,111600,456101050,20650,20650,20650,20650,1
|
|
20230822,111500,456080400,20650,20650,20650,20650,39
|
|
20230822,111400,455275050,20650,20650,20650,20650,6
|
|
20230822,111300,455151150,20650,20650,20650,20600,102
|
|
20230822,111200,453044900,20650,20650,20650,20650,1
|
|
20230822,111100,453024250,20650,20650,20650,20600,25
|
|
20230822,111000,452509150,20650,20600,20650,20550,501
|
|
20230822,110900,442213150,20650,20650,20650,20650,10
|
|
20230822,110800,442006650,20550,20650,20650,20550,501
|
|
20230822,110700,431690300,20650,20600,20650,20600,299
|
|
20230822,110600,425529650,20650,20650,20650,20650,4
|
|
20230822,110500,425447050,20650,20650,20650,20650,1
|
|
20230822,110400,425426400,20650,20650,20650,20650,1
|
|
20230822,110300,425405750,20600,20650,20650,20600,24
|
|
20230822,110200,424911300,20650,20650,20650,20600,124
|
|
20230822,110100,422351850,20650,20650,20650,20650,1
|
|
20230822,110000,422331200,20650,20650,20650,20650,3
|
|
20230822,105900,422269250,20650,20650,20650,20650,2
|
|
20230822,105800,422227950,20650,20600,20650,20600,43
|
|
20230822,105700,421342100,20650,20650,20650,20650,1
|
|
20230822,105600,421321450,20650,20650,20650,20650,0
|
|
20230822,105500,421321450,20650,20650,20650,20650,97
|
|
20230822,105400,419318400,20650,20700,20700,20650,553
|
|
20230822,105300,407896450,20700,20700,20700,20700,163
|
|
20230822,105200,404522350,20700,20700,20750,20700,130
|
|
20230822,105100,401829400,20750,20750,20750,20750,1
|
|
20230822,105000,401808650,20700,20800,20800,20700,61
|
|
20230822,104900,400545550,20750,20750,20750,20750,3
|
|
20230822,104800,400483300,20800,20750,20800,20750,44
|
|
20230822,104700,399568150,20750,20750,20750,20750,9
|
|
20230822,104600,399381400,20750,20700,20800,20700,84
|
|
20230822,104500,397638800,20700,20700,20700,20700,4
|
|
20230822,104400,397556000,20700,20750,20800,20700,14
|
|
20230822,104300,397265400,20700,20700,20700,20700,254
|
|
20230822,104200,392007600,20750,20750,20750,20750,80
|
|
20230822,104100,390347600,20750,20700,20750,20650,6
|
|
20230822,104000,390223550,20700,20700,20700,20700,52
|
|
20230822,103900,389147150,20700,20750,20750,20650,466
|
|
20230822,103800,379508150,20800,20800,20800,20800,2
|
|
20230822,103700,379466550,20800,20800,20800,20800,116
|
|
20230822,103600,377053750,20800,20800,20800,20800,57
|
|
20230822,103500,375868150,20800,20750,20800,20750,52
|
|
20230822,103400,374787200,20750,20700,20750,20700,86
|
|
20230822,103300,373004000,20700,20750,20750,20700,41
|
|
20230822,103200,372153350,20750,20750,20750,20750,64
|
|
20230822,103100,370825350,20700,20750,20750,20700,61
|
|
20230822,103000,369560450,20750,20650,20750,20650,21
|
|
20230822,102900,369126700,20750,20750,20750,20750,1
|
|
20230822,102800,369105950,20650,20750,20750,20650,23
|
|
20230822,102700,368628950,20750,20700,20750,20650,503
|
|
20230822,102600,358232400,20750,20750,20750,20750,10
|
|
20230822,102500,358024900,20750,20800,20800,20750,125
|
|
20230822,102400,355429450,20800,20900,20900,20800,147
|
|
20230822,102300,352371700,20800,20900,20900,20800,756
|
|
20230822,102200,336585400,20850,20800,20850,20800,803
|
|
20230822,102100,319863650,20750,20750,20750,20750,23
|
|
20230822,102000,319386400,20800,20750,20800,20750,56
|
|
20230822,101900,318221750,20800,20800,20800,20700,121
|
|
20230822,101800,315705450,20800,20750,20800,20750,202
|
|
20230822,101700,311511450,20850,20750,20850,20750,239
|
|
20230822,101600,306541100,20700,20750,20750,20700,174
|
|
20230822,101500,302934350,20750,20700,20750,20700,338
|
|
20230822,101400,295922550,20700,20700,20700,20700,53
|
|
20230822,101300,294825450,20700,20700,20700,20700,510
|
|
20230822,101200,284268450,20700,20700,20700,20700,2
|
|
20230822,101100,284227050,20600,20650,20650,20600,850
|
|
20230822,101000,266712500,20700,20650,20700,20600,118
|
|
20230822,100900,264275800,20650,20600,20700,20600,1457
|
|
20230822,100800,234239400,20550,20550,20550,20550,94
|
|
20230822,100700,232307700,20550,20500,20550,20500,104
|
|
20230822,100600,230170550,20550,20450,20550,20450,4
|
|
20230822,100500,230088550,20500,20500,20500,20500,130
|
|
20230822,100400,227423550,20500,20500,20500,20500,30
|
|
20230822,100300,226808550,20550,20550,20550,20550,1
|
|
20230822,100200,226788000,20550,20450,20550,20450,1107
|
|
20230822,100100,204141200,20450,20450,20450,20450,63
|
|
20230822,100000,202852850,20400,20450,20450,20400,43
|
|
20230822,095900,201975350,20450,20400,20450,20400,59
|
|
20230822,095800,200771600,20450,20450,20450,20450,0
|
|
20230822,095700,200771600,20450,20450,20450,20450,3
|
|
20230822,095600,200710250,20450,20450,20450,20450,1
|
|
20230822,095500,200689800,20450,20450,20450,20450,0
|
|
20230822,095400,200689800,20450,20450,20450,20450,13
|
|
20230822,095300,200423950,20450,20450,20450,20450,0
|
|
20230822,095200,200423950,20450,20450,20450,20450,10
|
|
20230822,095100,200219450,20500,20400,20500,20400,82
|
|
20230822,095000,198540750,20400,20500,20500,20400,19
|
|
20230822,094900,198151650,20500,20400,20500,20400,45
|
|
20230822,094800,197229950,20500,20500,20500,20500,500
|
|
20230822,094700,186979950,20500,20500,20500,20400,210
|
|
20230822,094600,182690750,20500,20500,20500,20500,1
|
|
20230822,094500,182670250,20500,20500,20500,20500,0
|
|
20230822,094400,182670250,20500,20400,20500,20400,60
|
|
20230822,094300,181440800,20500,20450,20500,20400,109
|
|
20230822,094200,179211700,20450,20500,20500,20450,6
|
|
20230822,094100,179088750,20450,20450,20450,20450,2
|
|
20230822,094000,179047850,20550,20550,20550,20400,56
|
|
20230822,093900,177897350,20450,20450,20450,20450,33
|
|
20230822,093800,177222500,20550,20550,20550,20550,121
|
|
20230822,093700,174735950,20550,20400,20550,20400,559
|
|
20230822,093600,163313450,20350,20300,20350,20250,86
|
|
20230822,093500,161567100,20300,20250,20350,20250,3
|
|
20230822,093400,161506200,20350,20250,20350,20250,2
|
|
20230822,093300,161465600,20350,20250,20350,20250,6
|
|
20230822,093200,161343800,20250,20200,20250,20200,3
|
|
20230822,093100,161283150,20350,20200,20350,20200,3
|
|
20230822,093000,161222400,20200,20250,20250,20200,10
|
|
20230822,092900,161020350,20200,20200,20200,20200,12
|
|
20230822,092800,160777950,20200,20250,20350,20200,145
|
|
20230822,092700,157842850,20250,20300,20350,20250,519
|
|
20230822,092600,147295450,20200,20200,20300,20200,153
|
|
20230822,092500,144204750,20200,20300,20300,20200,1034
|
|
20230822,092400,123243100,20400,20400,20400,20300,63
|
|
20230822,092300,121958100,20300,20300,20300,20300,13
|
|
20230822,092200,121694200,20400,20450,20450,20300,186
|
|
20230822,092100,117908750,20300,20300,20300,20300,7
|
|
20230822,092000,117766650,20300,20350,20350,20300,104
|
|
20230822,091900,115650300,20350,20400,20400,20350,2
|
|
20230822,091800,115609550,20350,20350,20350,20350,6
|
|
20230822,091700,115487450,20350,20350,20450,20350,39
|
|
20230822,091600,114690100,20450,20350,20450,20350,105
|
|
20230822,091500,112553150,20350,20400,20400,20350,57
|
|
20230822,091400,111390800,20400,20400,20400,20400,2
|
|
20230822,091300,111350000,20400,20350,20500,20350,440
|
|
20230822,091200,102369750,20350,20350,20400,20300,70
|
|
20230822,091100,100945150,20300,20300,20300,20300,32
|
|
20230822,091000,100295550,20250,20400,20400,20250,1010
|
|
20230822,090900,79777850,20400,20400,20400,20350,535
|
|
20230822,090800,68879900,20400,20400,20400,20400,3
|
|
20230822,090700,68818700,20400,20400,20400,20400,2
|
|
20230822,090600,68777900,20400,20400,20450,20400,13
|
|
20230822,090500,68512200,20500,20400,20500,20400,52
|
|
20230822,090400,67447300,20400,20400,20400,20400,291
|
|
20230822,090300,61510900,20400,20400,20450,20400,764
|
|
20230822,090200,45913000,20450,20400,20550,20400,357
|
|
20230822,090100,38626750,20400,20400,20400,20400,25
|
|
20230822,090000,38116750,20550,20350,20600,20350,1869
|