594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185100,786319150,20150,20150,20150,20150,2277
|
|
20230823,185000,786319150,20150,20150,20150,20150,0
|
|
20230823,184900,786319150,20150,20150,20150,20150,0
|
|
20230823,184800,786319150,20150,20150,20150,20150,0
|
|
20230823,184700,786319150,20150,20150,20150,20150,0
|
|
20230823,184600,786319150,20150,20150,20150,20150,0
|
|
20230823,184500,786319150,20150,20150,20150,20150,0
|
|
20230823,184400,786319150,20150,20150,20150,20150,0
|
|
20230823,184300,786319150,20150,20150,20150,20150,0
|
|
20230823,184200,786319150,20150,20150,20150,20150,0
|
|
20230823,184100,786319150,20150,20150,20150,20150,0
|
|
20230823,184000,786319150,20150,20150,20150,20150,0
|
|
20230823,183900,786319150,20150,20150,20150,20150,0
|
|
20230823,183800,786319150,20150,20150,20150,20150,0
|
|
20230823,183700,786319150,20150,20150,20150,20150,0
|
|
20230823,183600,786319150,20150,20150,20150,20150,0
|
|
20230823,183500,786319150,20150,20150,20150,20150,0
|
|
20230823,183400,786319150,20150,20150,20150,20150,0
|
|
20230823,183300,786319150,20150,20150,20150,20150,0
|
|
20230823,183200,786319150,20150,20150,20150,20150,0
|
|
20230823,183100,786319150,20150,20150,20150,20150,0
|
|
20230823,183000,786319150,20150,20150,20150,20150,0
|
|
20230823,182900,786319150,20150,20150,20150,20150,0
|
|
20230823,182800,786319150,20150,20150,20150,20150,0
|
|
20230823,182700,786319150,20150,20150,20150,20150,0
|
|
20230823,182600,786319150,20150,20150,20150,20150,0
|
|
20230823,182500,786319150,20150,20150,20150,20150,0
|
|
20230823,182400,786319150,20150,20150,20150,20150,0
|
|
20230823,182300,786319150,20150,20150,20150,20150,0
|
|
20230823,182200,786319150,20150,20150,20150,20150,0
|
|
20230823,182100,786319150,20150,20150,20150,20150,2277
|
|
20230823,182000,786319150,20150,20150,20150,20150,0
|
|
20230823,181900,786319150,20150,20150,20150,20150,0
|
|
20230823,181800,786319150,20150,20150,20150,20150,0
|
|
20230823,181700,786319150,20150,20150,20150,20150,0
|
|
20230823,181600,786319150,20150,20150,20150,20150,0
|
|
20230823,181500,786319150,20150,20150,20150,20150,0
|
|
20230823,181400,786319150,20150,20150,20150,20150,0
|
|
20230823,181300,786319150,20150,20150,20150,20150,0
|
|
20230823,181200,786319150,20150,20150,20150,20150,0
|
|
20230823,181100,786319150,20150,20150,20150,20150,0
|
|
20230823,181000,786319150,20150,20150,20150,20150,0
|
|
20230823,180900,786319150,20150,20150,20150,20150,0
|
|
20230823,180800,786319150,20150,20150,20150,20150,0
|
|
20230823,180700,786319150,20150,20150,20150,20150,0
|
|
20230823,180600,786319150,20150,20150,20150,20150,0
|
|
20230823,180500,786319150,20150,20150,20150,20150,0
|
|
20230823,180400,786319150,20150,20150,20150,20150,0
|
|
20230823,180300,786319150,20150,20150,20150,20150,0
|
|
20230823,180200,786319150,20150,20150,20150,20150,0
|
|
20230823,180100,786319150,20150,20150,20150,20150,0
|
|
20230823,180000,786319150,20150,20150,20150,20150,0
|
|
20230823,175900,786319150,20150,20150,20150,20150,0
|
|
20230823,175800,786319150,20150,20150,20150,20150,0
|
|
20230823,175700,786319150,20150,20150,20150,20150,0
|
|
20230823,175600,786319150,20150,20150,20150,20150,0
|
|
20230823,175500,786319150,20150,20150,20150,20150,0
|
|
20230823,175400,786319150,20150,20150,20150,20150,0
|
|
20230823,175300,786319150,20150,20150,20150,20150,0
|
|
20230823,175200,786319150,20150,20150,20150,20150,0
|
|
20230823,175100,786319150,20150,20150,20150,20150,2277
|
|
20230823,175000,786319150,20150,20150,20150,20150,0
|
|
20230823,174900,786319150,20150,20150,20150,20150,0
|
|
20230823,174800,786319150,20150,20150,20150,20150,0
|
|
20230823,174700,786319150,20150,20150,20150,20150,0
|
|
20230823,174600,786319150,20150,20150,20150,20150,0
|
|
20230823,174500,786319150,20150,20150,20150,20150,0
|
|
20230823,174400,786319150,20150,20150,20150,20150,0
|
|
20230823,174300,786319150,20150,20150,20150,20150,0
|
|
20230823,174200,786319150,20150,20150,20150,20150,0
|
|
20230823,174100,786319150,20150,20150,20150,20150,0
|
|
20230823,174000,786319150,20150,20150,20150,20150,0
|
|
20230823,173900,786319150,20150,20150,20150,20150,0
|
|
20230823,173800,786319150,20150,20150,20150,20150,0
|
|
20230823,173700,786319150,20150,20150,20150,20150,0
|
|
20230823,173600,786319150,20150,20150,20150,20150,0
|
|
20230823,173500,786319150,20150,20150,20150,20150,0
|
|
20230823,173400,786319150,20150,20150,20150,20150,0
|
|
20230823,173300,786319150,20150,20150,20150,20150,0
|
|
20230823,173200,786319150,20150,20150,20150,20150,0
|
|
20230823,173100,786319150,20150,20150,20150,20150,0
|
|
20230823,173000,786319150,20150,20150,20150,20150,0
|
|
20230823,172900,786319150,20150,20150,20150,20150,0
|
|
20230823,172800,786319150,20150,20150,20150,20150,0
|
|
20230823,172700,786319150,20150,20150,20150,20150,0
|
|
20230823,172600,786319150,20150,20150,20150,20150,0
|
|
20230823,172500,786319150,20150,20150,20150,20150,0
|
|
20230823,172400,786319150,20150,20150,20150,20150,0
|
|
20230823,172300,786319150,20150,20150,20150,20150,0
|
|
20230823,172200,786319150,20150,20150,20150,20150,0
|
|
20230823,172100,786319150,20150,20150,20150,20150,2277
|
|
20230823,172000,786319150,20150,20150,20150,20150,0
|
|
20230823,171900,786319150,20150,20150,20150,20150,0
|
|
20230823,171800,786319150,20150,20150,20150,20150,0
|
|
20230823,171700,786319150,20150,20150,20150,20150,0
|
|
20230823,171600,786319150,20150,20150,20150,20150,0
|
|
20230823,171500,786319150,20150,20150,20150,20150,0
|
|
20230823,171400,786319150,20150,20150,20150,20150,0
|
|
20230823,171300,786319150,20150,20150,20150,20150,0
|
|
20230823,171200,786319150,20150,20150,20150,20150,0
|
|
20230823,171100,786319150,20150,20150,20150,20150,0
|
|
20230823,171000,786319150,20150,20150,20150,20150,0
|
|
20230823,170900,786319150,20150,20150,20150,20150,0
|
|
20230823,170800,786319150,20150,20150,20150,20150,0
|
|
20230823,170700,786319150,20150,20150,20150,20150,0
|
|
20230823,170600,786319150,20150,20150,20150,20150,0
|
|
20230823,170500,786319150,20150,20150,20150,20150,0
|
|
20230823,170400,786319150,20150,20150,20150,20150,0
|
|
20230823,170300,786319150,20150,20150,20150,20150,0
|
|
20230823,170200,786319150,20150,20150,20150,20150,0
|
|
20230823,170100,786319150,20150,20150,20150,20150,0
|
|
20230823,170000,786319150,20150,20150,20150,20150,0
|
|
20230823,165900,786319150,20150,20150,20150,20150,0
|
|
20230823,165800,786319150,20150,20150,20150,20150,0
|
|
20230823,165700,786319150,20150,20150,20150,20150,0
|
|
20230823,165600,786319150,20150,20150,20150,20150,0
|
|
20230823,165500,786319150,20150,20150,20150,20150,0
|
|
20230823,165400,786319150,20150,20150,20150,20150,0
|
|
20230823,165300,786319150,20150,20150,20150,20150,0
|
|
20230823,165200,786319150,20150,20150,20150,20150,0
|
|
20230823,165100,786319150,20150,20150,20150,20150,2277
|
|
20230823,165000,786319150,20150,20150,20150,20150,0
|
|
20230823,164900,786319150,20150,20150,20150,20150,0
|
|
20230823,164800,786319150,20150,20150,20150,20150,0
|
|
20230823,164700,786319150,20150,20150,20150,20150,0
|
|
20230823,164600,786319150,20150,20150,20150,20150,0
|
|
20230823,164500,786319150,20150,20150,20150,20150,0
|
|
20230823,164400,786319150,20150,20150,20150,20150,0
|
|
20230823,164300,786319150,20150,20150,20150,20150,0
|
|
20230823,164200,786319150,20150,20150,20150,20150,0
|
|
20230823,164100,786319150,20150,20150,20150,20150,0
|
|
20230823,164000,786319150,20150,20150,20150,20150,0
|
|
20230823,163900,786319150,20150,20150,20150,20150,0
|
|
20230823,163800,786319150,20150,20150,20150,20150,0
|
|
20230823,163700,786319150,20150,20150,20150,20150,0
|
|
20230823,163600,786319150,20150,20150,20150,20150,0
|
|
20230823,163500,786319150,20150,20150,20150,20150,0
|
|
20230823,163400,786319150,20150,20150,20150,20150,0
|
|
20230823,163300,786319150,20150,20150,20150,20150,0
|
|
20230823,163200,786319150,20150,20150,20150,20150,0
|
|
20230823,163100,786319150,20150,20150,20150,20150,0
|
|
20230823,163000,786319150,20150,20150,20150,20150,0
|
|
20230823,162900,786319150,20150,20150,20150,20150,0
|
|
20230823,162800,786319150,20150,20150,20150,20150,0
|
|
20230823,162700,786319150,20150,20150,20150,20150,0
|
|
20230823,162600,786319150,20150,20150,20150,20150,0
|
|
20230823,162500,786319150,20150,20150,20150,20150,0
|
|
20230823,162400,786319150,20150,20150,20150,20150,0
|
|
20230823,162300,786319150,20150,20150,20150,20150,0
|
|
20230823,162200,786319150,20150,20150,20150,20150,0
|
|
20230823,162100,786319150,20150,20150,20150,20150,2277
|
|
20230823,162000,786319150,20150,20150,20150,20150,0
|
|
20230823,161900,786319150,20150,20150,20150,20150,0
|
|
20230823,161800,786319150,20150,20150,20150,20150,0
|
|
20230823,161700,786319150,20150,20150,20150,20150,0
|
|
20230823,161600,786319150,20150,20150,20150,20150,0
|
|
20230823,161500,786319150,20150,20150,20150,20150,0
|
|
20230823,161400,786319150,20150,20150,20150,20150,0
|
|
20230823,161300,786319150,20150,20150,20150,20150,0
|
|
20230823,161200,786319150,20150,20150,20150,20150,0
|
|
20230823,161100,786319150,20150,20150,20150,20150,0
|
|
20230823,161000,786319150,20150,20150,20150,20150,0
|
|
20230823,160900,786319150,20150,20150,20150,20150,0
|
|
20230823,160800,786319150,20150,20150,20150,20150,0
|
|
20230823,160700,786319150,20150,20150,20150,20150,0
|
|
20230823,160600,786319150,20150,20150,20150,20150,0
|
|
20230823,160500,786319150,20150,20150,20150,20150,0
|
|
20230823,160400,786319150,20150,20150,20150,20150,0
|
|
20230823,160300,786319150,20150,20150,20150,20150,0
|
|
20230823,160200,786319150,20150,20150,20150,20150,0
|
|
20230823,160100,786319150,20150,20150,20150,20150,0
|
|
20230823,160000,786319150,20150,20150,20150,20150,0
|
|
20230823,155900,786319150,20150,20150,20150,20150,0
|
|
20230823,155800,786319150,20150,20150,20150,20150,0
|
|
20230823,155700,786319150,20150,20150,20150,20150,0
|
|
20230823,155600,786319150,20150,20150,20150,20150,0
|
|
20230823,155500,786319150,20150,20150,20150,20150,0
|
|
20230823,155400,786319150,20150,20150,20150,20150,0
|
|
20230823,155300,786319150,20150,20150,20150,20150,0
|
|
20230823,155200,786319150,20150,20150,20150,20150,0
|
|
20230823,155100,786319150,20150,20150,20150,20150,2277
|
|
20230823,155000,786319150,20150,20150,20150,20150,0
|
|
20230823,154900,786319150,20150,20150,20150,20150,0
|
|
20230823,154800,786319150,20150,20150,20150,20150,0
|
|
20230823,154700,786319150,20150,20150,20150,20150,0
|
|
20230823,154600,786319150,20150,20150,20150,20150,0
|
|
20230823,154500,786319150,20150,20150,20150,20150,0
|
|
20230823,154400,786319150,20150,20150,20150,20150,0
|
|
20230823,154300,786319150,20150,20150,20150,20150,0
|
|
20230823,154200,786319150,20150,20150,20150,20150,0
|
|
20230823,154100,786319150,20150,20150,20150,20150,0
|
|
20230823,154000,786319150,20150,20150,20150,20150,0
|
|
20230823,153900,786319150,20150,20150,20150,20150,0
|
|
20230823,153800,786319150,20150,20150,20150,20150,0
|
|
20230823,153700,786319150,20150,20150,20150,20150,0
|
|
20230823,153600,786319150,20150,20150,20150,20150,0
|
|
20230823,153500,786319150,20150,20150,20150,20150,0
|
|
20230823,153400,786319150,20150,20150,20150,20150,0
|
|
20230823,153300,786319150,20150,20150,20150,20150,0
|
|
20230823,153200,786319150,20150,20150,20150,20150,0
|
|
20230823,153100,786319150,20150,20150,20150,20150,0
|
|
20230823,153000,786319150,20150,20150,20150,20150,2277
|
|
20230823,152900,740437600,20200,20200,20200,20200,0
|
|
20230823,152800,740437600,20200,20200,20200,20200,0
|
|
20230823,152700,740437600,20200,20200,20200,20200,0
|
|
20230823,152600,740437600,20200,20200,20200,20200,0
|
|
20230823,152500,740437600,20200,20200,20200,20200,0
|
|
20230823,152400,740437600,20200,20200,20200,20200,0
|
|
20230823,152300,740437600,20200,20200,20200,20200,0
|
|
20230823,152200,740437600,20200,20200,20200,20200,0
|
|
20230823,152100,740437600,20200,20200,20200,20200,0
|
|
20230823,152000,740437600,20200,20200,20200,20200,0
|
|
20230823,151900,740437600,20200,20200,20200,20150,11
|
|
20230823,151800,740215600,20250,20200,20250,20150,65
|
|
20230823,151700,738901350,20200,20200,20250,20200,32
|
|
20230823,151600,738253500,20250,20200,20250,20200,71
|
|
20230823,151500,736819050,20200,20200,20250,20200,6
|
|
20230823,151400,736697700,20250,20250,20250,20200,59
|
|
20230823,151300,735505500,20250,20200,20250,20200,614
|
|
20230823,151200,723102650,20200,20200,20250,20200,29
|
|
20230823,151100,722515850,20300,20250,20300,20200,97
|
|
20230823,151000,720551650,20250,20250,20300,20200,1638
|
|
20230823,150900,687451150,20250,20250,20250,20250,86
|
|
20230823,150800,685709650,20250,20250,20300,20250,4
|
|
20230823,150700,685628600,20250,20250,20250,20250,169
|
|
20230823,150600,682206350,20250,20250,20300,20250,24
|
|
20230823,150500,681720300,20250,20250,20300,20250,14
|
|
20230823,150400,681436200,20300,20250,20300,20250,7
|
|
20230823,150300,681294400,20250,20250,20250,20250,23
|
|
20230823,150200,680828650,20250,20250,20300,20250,24
|
|
20230823,150100,680342600,20250,20250,20250,20250,1
|
|
20230823,150000,680322350,20250,20250,20250,20250,2
|
|
20230823,145900,680281850,20250,20250,20250,20250,18
|
|
20230823,145800,679917350,20300,20250,20300,20250,55
|
|
20230823,145700,678803550,20250,20250,20250,20250,112
|
|
20230823,145600,676535550,20250,20250,20250,20250,3
|
|
20230823,145500,676474800,20300,20250,20300,20200,91
|
|
20230823,145400,674632250,20250,20200,20250,20200,5
|
|
20230823,145300,674531150,20250,20200,20250,20200,105
|
|
20230823,145200,672410050,20200,20200,20200,20150,46
|
|
20230823,145100,671482600,20200,20200,20200,20200,407
|
|
20230823,145000,663261200,20200,20200,20250,20200,3
|
|
20230823,144900,663200550,20200,20200,20200,20200,11
|
|
20230823,144800,662978350,20200,20200,20200,20200,2
|
|
20230823,144700,662937950,20200,20200,20200,20200,103
|
|
20230823,144600,660857350,20200,20200,20200,20200,14
|
|
20230823,144500,660574550,20200,20250,20250,20200,11
|
|
20230823,144400,660351900,20200,20200,20200,20200,2
|
|
20230823,144300,660311500,20200,20250,20300,20200,45
|
|
20230823,144200,659400250,20300,20250,20300,20250,60
|
|
20230823,144100,658185100,20250,20250,20300,20250,15
|
|
20230823,144000,657881250,20300,20300,20300,20250,6
|
|
20230823,143900,657759600,20250,20250,20300,20200,15
|
|
20230823,143800,657455850,20150,20250,20250,20150,11
|
|
20230823,143700,657233200,20200,20250,20250,20200,1079
|
|
20230823,143600,635422200,20250,20250,20250,20250,1
|
|
20230823,143500,635401950,20250,20250,20250,20250,2
|
|
20230823,143400,635361450,20250,20300,20300,20250,197
|
|
20230823,143300,631362450,20300,20300,20300,20300,7
|
|
20230823,143200,631220350,20300,20300,20300,20300,7
|
|
20230823,143100,631078250,20300,20300,20300,20300,4
|
|
20230823,143000,630997050,20300,20300,20350,20300,303
|
|
20230823,142900,624846100,20350,20300,20350,20300,30
|
|
20230823,142800,624235800,20300,20300,20300,20300,61
|
|
20230823,142700,622997500,20350,20350,20350,20350,24
|
|
20230823,142600,622509100,20350,20350,20350,20350,0
|
|
20230823,142500,622509100,20350,20350,20350,20350,2
|
|
20230823,142400,622468400,20350,20350,20350,20350,72
|
|
20230823,142300,621003200,20300,20300,20350,20300,7
|
|
20230823,142200,620860850,20300,20350,20350,20300,5
|
|
20230823,142100,620759300,20350,20400,20400,20350,31
|
|
20230823,142000,620127200,20350,20350,20350,20350,0
|
|
20230823,141900,620127200,20350,20350,20350,20350,0
|
|
20230823,141800,620127200,20350,20350,20350,20350,85
|
|
20230823,141700,618397450,20350,20350,20350,20350,36
|
|
20230823,141600,617664850,20400,20400,20400,20400,23
|
|
20230823,141500,617195650,20400,20400,20400,20400,0
|
|
20230823,141400,617195650,20400,20400,20400,20400,0
|
|
20230823,141300,617195650,20400,20400,20400,20400,22
|
|
20230823,141200,616746850,20350,20350,20350,20350,4
|
|
20230823,141100,616665450,20400,20400,20400,20400,10
|
|
20230823,141000,616461450,20400,20400,20400,20400,23
|
|
20230823,140900,615992250,20400,20400,20400,20400,0
|
|
20230823,140800,615992250,20400,20400,20400,20400,0
|
|
20230823,140700,615992250,20400,20300,20400,20300,29
|
|
20230823,140600,615401050,20300,20300,20300,20300,0
|
|
20230823,140500,615401050,20300,20300,20300,20300,4
|
|
20230823,140400,615319850,20400,20400,20400,20400,23
|
|
20230823,140300,614850650,20400,20400,20400,20400,0
|
|
20230823,140200,614850650,20400,20400,20400,20400,24
|
|
20230823,140100,614361050,20300,20300,20300,20300,200
|
|
20230823,140000,610301050,20300,20400,20400,20300,9
|
|
20230823,135900,610117850,20400,20400,20400,20400,28
|
|
20230823,135800,609546650,20400,20400,20400,20400,9
|
|
20230823,135700,609363050,20400,20400,20400,20400,30
|
|
20230823,135600,608751050,20300,20300,20400,20300,27
|
|
20230823,135500,608202050,20350,20400,20400,20350,5
|
|
20230823,135400,608100100,20400,20400,20400,20400,31
|
|
20230823,135300,607467700,20400,20400,20400,20400,5
|
|
20230823,135200,607365700,20400,20400,20400,20400,33
|
|
20230823,135100,606692500,20300,20400,20400,20300,12
|
|
20230823,135000,606448400,20400,20400,20400,20300,42
|
|
20230823,134900,605592700,20400,20300,20400,20300,254
|
|
20230823,134800,600436100,20400,20400,20400,20350,69
|
|
20230823,134700,599031500,20400,20400,20400,20400,28
|
|
20230823,134600,598460300,20400,20400,20400,20350,89
|
|
20230823,134500,596644800,20350,20400,20400,20350,43
|
|
20230823,134400,595769500,20400,20400,20400,20400,10
|
|
20230823,134300,595565500,20400,20400,20400,20400,27
|
|
20230823,134200,595014700,20400,20350,20400,20350,15
|
|
20230823,134100,594709000,20350,20400,20400,20350,136
|
|
20230823,134000,591935150,20400,20400,20400,20400,14
|
|
20230823,133900,591649550,20400,20400,20400,20400,33
|
|
20230823,133800,590976350,20400,20400,20400,20300,12
|
|
20230823,133700,590731950,20400,20400,20400,20400,5
|
|
20230823,133600,590629950,20400,20400,20400,20400,32
|
|
20230823,133500,589977150,20400,20400,20400,20400,4
|
|
20230823,133400,589895550,20400,20400,20400,20400,39
|
|
20230823,133300,589099950,20400,20350,20400,20350,266
|
|
20230823,133200,583686650,20350,20400,20400,20350,9
|
|
20230823,133100,583503300,20400,20400,20400,20400,30
|
|
20230823,133000,582891300,20400,20400,20400,20400,9
|
|
20230823,132900,582707700,20400,20400,20400,20400,4
|
|
20230823,132800,582626100,20400,20400,20400,20400,9
|
|
20230823,132700,582442500,20300,20400,20400,20300,8
|
|
20230823,132600,582279700,20450,20450,20450,20450,9
|
|
20230823,132500,582095650,20450,20450,20450,20450,5
|
|
20230823,132400,581993400,20450,20450,20450,20350,663
|
|
20230823,132300,568500550,20350,20450,20450,20350,9
|
|
20230823,132200,568316900,20450,20450,20450,20350,89
|
|
20230823,132100,566502250,20450,20400,20450,20350,40
|
|
20230823,132000,565687600,20450,20450,20450,20450,24
|
|
20230823,131900,565196800,20450,20450,20450,20450,66
|
|
20230823,131800,563847100,20450,20450,20450,20350,37
|
|
20230823,131700,563090850,20450,20450,20450,20450,23
|
|
20230823,131600,562620500,20450,20450,20450,20450,5
|
|
20230823,131500,562518250,20450,20450,20450,20450,30
|
|
20230823,131400,561904750,20450,20450,20450,20450,5
|
|
20230823,131300,561802500,20450,20450,20450,20450,9
|
|
20230823,131200,561618450,20450,20450,20450,20450,29
|
|
20230823,131100,561025400,20450,20450,20450,20400,59
|
|
20230823,131000,559821350,20450,20350,20450,20350,9
|
|
20230823,130900,559637800,20450,20450,20450,20450,9
|
|
20230823,130800,559453750,20450,20450,20450,20450,5
|
|
20230823,130700,559351500,20450,20450,20450,20400,20
|
|
20230823,130600,558943050,20450,20450,20450,20450,4
|
|
20230823,130500,558861250,20450,20450,20450,20450,395
|
|
20230823,130400,550783500,20450,20450,20450,20450,4
|
|
20230823,130300,550701700,20450,20500,20500,20450,33
|
|
20230823,130200,550026650,20500,20500,20500,20500,5
|
|
20230823,130100,549924150,20450,20450,20450,20450,10
|
|
20230823,130000,549719650,20450,20450,20450,20450,92
|
|
20230823,125900,547838250,20450,20400,20500,20350,45
|
|
20230823,125800,546919800,20500,20500,20500,20500,4
|
|
20230823,125700,546837800,20500,20500,20500,20500,31
|
|
20230823,125600,546202300,20500,20500,20500,20500,10
|
|
20230823,125500,545997300,20500,20350,20500,20350,360
|
|
20230823,125400,538632750,20450,20450,20450,20450,28
|
|
20230823,125300,538060150,20450,20450,20450,20450,0
|
|
20230823,125200,538060150,20450,20450,20450,20450,23
|
|
20230823,125100,537589800,20450,20450,20450,20450,0
|
|
20230823,125000,537589800,20450,20350,20450,20350,5
|
|
20230823,124900,537487950,20450,20350,20450,20350,29
|
|
20230823,124800,536895600,20350,20350,20350,20350,0
|
|
20230823,124700,536895600,20350,20350,20350,20350,0
|
|
20230823,124600,536895600,20350,20350,20350,20350,11
|
|
20230823,124500,536671750,20400,20400,20400,20400,0
|
|
20230823,124400,536671750,20400,20400,20400,20400,22
|
|
20230823,124300,536222950,20400,20400,20400,20400,0
|
|
20230823,124200,536222950,20400,20400,20400,20400,37
|
|
20230823,124100,535468150,20400,20450,20450,20400,24
|
|
20230823,124000,534977400,20450,20450,20450,20450,0
|
|
20230823,123900,534977400,20450,20450,20450,20450,0
|
|
20230823,123800,534977400,20450,20450,20450,20450,0
|
|
20230823,123700,534977400,20450,20450,20450,20450,25
|
|
20230823,123600,534466150,20500,20500,20500,20500,0
|
|
20230823,123500,534466150,20500,20500,20500,20500,0
|
|
20230823,123400,534466150,20500,20500,20500,20500,0
|
|
20230823,123300,534466150,20500,20450,20500,20450,213
|
|
20230823,123200,530099800,20350,20350,20350,20350,2
|
|
20230823,123100,530059100,20450,20450,20450,20450,57
|
|
20230823,123000,528893450,20450,20450,20450,20450,23
|
|
20230823,122900,528423100,20450,20450,20450,20450,0
|
|
20230823,122800,528423100,20450,20450,20450,20450,0
|
|
20230823,122700,528423100,20450,20450,20450,20450,0
|
|
20230823,122600,528423100,20450,20450,20450,20450,23
|
|
20230823,122500,527952750,20350,20350,20350,20350,0
|
|
20230823,122400,527952750,20350,20350,20350,20350,0
|
|
20230823,122300,527952750,20350,20350,20350,20350,10
|
|
20230823,122200,527749250,20450,20400,20450,20400,31
|
|
20230823,122100,527115800,20400,20400,20400,20400,0
|
|
20230823,122000,527115800,20400,20400,20400,20400,38
|
|
20230823,121900,526340600,20400,20300,20450,20300,62
|
|
20230823,121800,525075500,20300,20300,20300,20300,0
|
|
20230823,121700,525075500,20300,20300,20300,20300,3
|
|
20230823,121600,525014600,20300,20450,20450,20300,117
|
|
20230823,121500,522636950,20450,20450,20450,20450,5
|
|
20230823,121400,522534700,20500,20500,20500,20500,1
|
|
20230823,121300,522514200,20350,20350,20350,20350,102
|
|
20230823,121200,520438500,20450,20450,20450,20450,300
|
|
20230823,121100,514303500,20450,20450,20450,20450,5
|
|
20230823,121000,514201250,20500,20500,20500,20500,0
|
|
20230823,120900,514201250,20500,20500,20500,20500,1
|
|
20230823,120800,514180750,20400,20400,20400,20400,0
|
|
20230823,120700,514180750,20400,20350,20400,20350,538
|
|
20230823,120600,503213000,20350,20350,20350,20350,0
|
|
20230823,120500,503213000,20350,20350,20350,20350,106
|
|
20230823,120400,501055900,20350,20350,20400,20350,205
|
|
20230823,120300,496884100,20400,20400,20400,20400,25
|
|
20230823,120200,496374100,20400,20400,20400,20400,2
|
|
20230823,120100,496333300,20350,20350,20350,20350,0
|
|
20230823,120000,496333300,20350,20400,20400,20350,150
|
|
20230823,115900,493280550,20500,20500,20500,20500,26
|
|
20230823,115800,492747550,20500,20500,20500,20500,0
|
|
20230823,115700,492747550,20500,20500,20500,20500,0
|
|
20230823,115600,492747550,20500,20500,20500,20500,0
|
|
20230823,115500,492747550,20500,20350,20500,20350,12
|
|
20230823,115400,492503200,20350,20350,20350,20350,23
|
|
20230823,115300,492035150,20400,20400,20400,20400,10
|
|
20230823,115200,491831150,20500,20500,20500,20500,34
|
|
20230823,115100,491134150,20500,20400,20500,20400,193
|
|
20230823,115000,487196650,20400,20400,20400,20400,75
|
|
20230823,114900,485666650,20400,20350,20400,20350,219
|
|
20230823,114800,481206500,20400,20500,20500,20400,69
|
|
20230823,114700,479795000,20500,20500,20500,20500,1
|
|
20230823,114600,479774500,20500,20500,20500,20500,0
|
|
20230823,114500,479774500,20500,20500,20500,20500,1
|
|
20230823,114400,479754000,20500,20500,20500,20500,0
|
|
20230823,114300,479754000,20500,20500,20500,20500,0
|
|
20230823,114200,479754000,20500,20500,20500,20500,0
|
|
20230823,114100,479754000,20500,20500,20500,20500,295
|
|
20230823,114000,473706500,20500,20550,20550,20500,53
|
|
20230823,113900,472619950,20600,20550,20600,20550,5
|
|
20230823,113800,472517150,20500,20500,20500,20500,10
|
|
20230823,113700,472312150,20500,20500,20500,20500,115
|
|
20230823,113600,469954650,20550,20550,20550,20550,144
|
|
20230823,113500,466995450,20600,20550,20600,20550,19
|
|
20230823,113400,466604950,20550,20550,20550,20500,1002
|
|
20230823,113300,446014150,20550,20500,20550,20500,141
|
|
20230823,113200,443121050,20500,20500,20500,20500,500
|
|
20230823,113100,432871050,20450,20400,20450,20400,157
|
|
20230823,113000,429661250,20400,20400,20400,20400,17
|
|
20230823,112900,429314450,20400,20400,20400,20400,23
|
|
20230823,112800,428845250,20350,20350,20350,20350,6
|
|
20230823,112700,428723150,20400,20400,20400,20400,1
|
|
20230823,112600,428702750,20400,20400,20400,20400,0
|
|
20230823,112500,428702750,20400,20400,20400,20400,50
|
|
20230823,112400,427682750,20400,20400,20400,20400,1
|
|
20230823,112300,427662350,20500,20500,20500,20500,0
|
|
20230823,112200,427662350,20500,20350,20500,20350,11
|
|
20230823,112100,427438350,20350,20450,20500,20350,166
|
|
20230823,112000,424047200,20500,20350,20500,20350,850
|
|
20230823,111900,406726050,20250,20250,20250,20250,4
|
|
20230823,111800,406645050,20350,20350,20350,20350,0
|
|
20230823,111700,406645050,20350,20350,20350,20350,0
|
|
20230823,111600,406645050,20350,20350,20350,20350,0
|
|
20230823,111500,406645050,20350,20350,20350,20350,0
|
|
20230823,111400,406645050,20350,20350,20350,20200,1151
|
|
20230823,111300,383307550,20400,20350,20400,20350,5
|
|
20230823,111200,383205750,20400,20400,20400,20400,26
|
|
20230823,111100,382675350,20350,20350,20350,20350,30
|
|
20230823,111000,382064850,20400,20400,20400,20400,0
|
|
20230823,110900,382064850,20400,20350,20400,20350,97
|
|
20230823,110800,380089650,20400,20400,20400,20400,1
|
|
20230823,110700,380069250,20300,20300,20300,20300,4
|
|
20230823,110600,379988050,20400,20400,20400,20400,22
|
|
20230823,110500,379539250,20400,20400,20400,20400,5
|
|
20230823,110400,379437250,20400,20400,20400,20400,0
|
|
20230823,110300,379437250,20400,20400,20400,20400,5
|
|
20230823,110200,379335250,20400,20400,20400,20400,1
|
|
20230823,110100,379314850,20300,20450,20450,20300,1170
|
|
20230823,110000,355473050,20500,20500,20500,20500,0
|
|
20230823,105900,355473050,20500,20500,20500,20500,0
|
|
20230823,105800,355473050,20500,20500,20500,20500,2
|
|
20230823,105700,355432050,20450,20450,20450,20450,97
|
|
20230823,105600,353448400,20500,20500,20500,20500,0
|
|
20230823,105500,353448400,20500,20500,20500,20500,134
|
|
20230823,105400,350701400,20550,20450,20550,20450,8
|
|
20230823,105300,350537700,20550,20550,20550,20550,0
|
|
20230823,105200,350537700,20550,20500,20550,20500,165
|
|
20230823,105100,347155150,20550,20550,20550,20500,164
|
|
20230823,105000,343787800,20550,20550,20550,20550,25
|
|
20230823,104900,343274050,20500,20500,20500,20500,4
|
|
20230823,104800,343192050,20550,20550,20550,20550,22
|
|
20230823,104700,342739950,20550,20550,20550,20550,0
|
|
20230823,104600,342739950,20550,20500,20550,20500,5
|
|
20230823,104500,342637400,20500,20550,20550,20500,34
|
|
20230823,104400,341938950,20550,20550,20550,20550,0
|
|
20230823,104300,341938950,20550,20500,20550,20500,54
|
|
20230823,104200,340829950,20550,20550,20550,20550,31
|
|
20230823,104100,340192900,20550,20500,20550,20500,417
|
|
20230823,104000,331644200,20550,20550,20550,20550,4
|
|
20230823,103900,331562000,20550,20550,20550,20550,10
|
|
20230823,103800,331356500,20500,20500,20500,20500,159
|
|
20230823,103700,328097000,20550,20550,20600,20550,642
|
|
20230823,103600,314902700,20500,20550,20550,20500,11
|
|
20230823,103500,314677000,20550,20550,20550,20550,24
|
|
20230823,103400,314183800,20500,20500,20500,20500,0
|
|
20230823,103300,314183800,20500,20500,20500,20500,2
|
|
20230823,103200,314142800,20550,20550,20550,20550,25
|
|
20230823,103100,313629050,20450,20450,20450,20450,0
|
|
20230823,103000,313629050,20450,20450,20450,20450,2
|
|
20230823,102900,313588150,20500,20500,20550,20450,62
|
|
20230823,102800,312316200,20600,20600,20600,20600,0
|
|
20230823,102700,312316200,20600,20600,20600,20600,0
|
|
20230823,102600,312316200,20600,20500,20600,20450,698
|
|
20230823,102500,297972700,20450,20450,20450,20450,0
|
|
20230823,102400,297972700,20450,20450,20450,20450,50
|
|
20230823,102300,296950200,20550,20450,20550,20450,717
|
|
20230823,102200,282271100,20500,20500,20500,20500,0
|
|
20230823,102100,282271100,20500,20500,20500,20500,22
|
|
20230823,102000,281820100,20500,20500,20500,20500,0
|
|
20230823,101900,281820100,20500,20500,20500,20500,23
|
|
20230823,101800,281348600,20450,20450,20450,20450,15
|
|
20230823,101700,281041850,20450,20450,20450,20450,5
|
|
20230823,101600,280939600,20500,20400,20500,20400,237
|
|
20230823,101500,276084400,20400,20400,20400,20400,90
|
|
20230823,101400,274248400,20550,20400,20550,20400,44
|
|
20230823,101300,273350200,20550,20550,20550,20550,31
|
|
20230823,101200,272713150,20550,20550,20550,20550,0
|
|
20230823,101100,272713150,20550,20500,20550,20500,189
|
|
20230823,101000,268838500,20500,20450,20500,20350,787
|
|
20230823,100900,252819300,20450,20450,20450,20450,24
|
|
20230823,100800,252328500,20450,20450,20450,20450,10
|
|
20230823,100700,252124000,20450,20450,20450,20450,0
|
|
20230823,100600,252124000,20450,20450,20450,20450,2
|
|
20230823,100500,252083100,20300,20300,20300,20300,0
|
|
20230823,100400,252083100,20300,20350,20350,20300,211
|
|
20230823,100300,247795250,20500,20500,20500,20500,0
|
|
20230823,100200,247795250,20500,20500,20500,20500,50
|
|
20230823,100100,246770250,20500,20400,20500,20400,335
|
|
20230823,100000,239931950,20400,20300,20400,20250,808
|
|
20230823,095900,223562000,20450,20450,20450,20450,23
|
|
20230823,095800,223091650,20450,20450,20450,20450,2
|
|
20230823,095700,223050750,20350,20350,20350,20350,1
|
|
20230823,095600,223030400,20400,20400,20400,20400,50
|
|
20230823,095500,222010400,20400,20400,20450,20400,35
|
|
20230823,095400,221295200,20450,20450,20450,20450,0
|
|
20230823,095300,221295200,20450,20450,20450,20450,26
|
|
20230823,095200,220763500,20450,20450,20450,20400,27
|
|
20230823,095100,220211550,20400,20400,20400,20400,1
|
|
20230823,095000,220191150,20450,20400,20450,20400,22
|
|
20230823,094900,219742300,20400,20400,20400,20400,1
|
|
20230823,094800,219721900,20400,20400,20400,20400,12
|
|
20230823,094700,219477100,20400,20400,20400,20400,4
|
|
20230823,094600,219395500,20450,20400,20450,20400,108
|
|
20230823,094500,217192250,20400,20300,20450,20300,7
|
|
20230823,094400,217049900,20450,20400,20450,20300,802
|
|
20230823,094300,200769050,20400,20450,20450,20400,103
|
|
20230823,094200,198665200,20450,20500,20500,20450,101
|
|
20230823,094100,196594750,20500,20450,20500,20450,205
|
|
20230823,094000,192392550,20550,20550,20550,20550,22
|
|
20230823,093900,191940450,20400,20400,20400,20400,111
|
|
20230823,093800,189676050,20400,20550,20550,20400,62
|
|
20230823,093700,188409450,20550,20500,20550,20500,42
|
|
20230823,093600,187546950,20500,20500,20500,20500,32
|
|
20230823,093500,186890950,20500,20500,20500,20500,59
|
|
20230823,093400,185681450,20500,20500,20500,20500,58
|
|
20230823,093300,184492450,20500,20450,20500,20450,51
|
|
20230823,093200,183448650,20400,20400,20400,20400,300
|
|
20230823,093100,177328650,20350,20250,20350,20250,430
|
|
20230823,093000,168579250,20150,20350,20350,20150,761
|
|
20230823,092900,153185400,20350,20400,20400,20350,50
|
|
20230823,092800,152167850,20350,20400,20400,20350,105
|
|
20230823,092700,150026100,20300,20300,20300,20300,50
|
|
20230823,092600,149011100,20300,20300,20300,20300,4
|
|
20230823,092500,148929900,20300,20300,20300,20300,500
|
|
20230823,092400,138779900,20300,20300,20300,20300,504
|
|
20230823,092300,128548700,20400,20400,20400,20400,148
|
|
20230823,092200,125529500,20400,20400,20450,20400,211
|
|
20230823,092100,121224550,20400,20400,20400,20400,1
|
|
20230823,092000,121204150,20400,20400,20400,20400,5
|
|
20230823,091900,121102150,20450,20450,20450,20400,14
|
|
20230823,091800,120816450,20400,20400,20400,20400,4
|
|
20230823,091700,120734850,20500,20400,20500,20400,5
|
|
20230823,091600,120632750,20500,20500,20500,20450,354
|
|
20230823,091500,113375850,20500,20500,20500,20500,2
|
|
20230823,091400,113334850,20450,20450,20450,20450,0
|
|
20230823,091300,113334850,20450,20450,20450,20450,507
|
|
20230823,091200,102966700,20550,20500,20550,20450,293
|
|
20230823,091100,96969650,20450,20450,20500,20450,896
|
|
20230823,091000,78609650,20450,20450,20450,20450,15
|
|
20230823,090900,78302900,20400,20350,20400,20350,259
|
|
20230823,090800,73019800,20350,20150,20350,20150,1040
|
|
20230823,090700,51905200,20150,20250,20250,20150,105
|
|
20230823,090600,49779450,20300,20100,20300,20100,111
|
|
20230823,090500,47548150,20300,20250,20300,20250,205
|
|
20230823,090400,43396850,20200,20200,20200,20200,172
|
|
20230823,090300,39922450,20250,20250,20250,20250,101
|
|
20230823,090200,37877200,20100,20150,20150,20100,957
|
|
20230823,090100,18638750,20150,20150,20150,20150,714
|
|
20230823,090000,4251650,20150,20150,20150,20150,211
|