594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185100,602455250,20150,20150,20150,20150,2997
|
|
20230824,185000,602455250,20150,20150,20150,20150,0
|
|
20230824,184900,602455250,20150,20150,20150,20150,0
|
|
20230824,184800,602455250,20150,20150,20150,20150,0
|
|
20230824,184700,602455250,20150,20150,20150,20150,0
|
|
20230824,184600,602455250,20150,20150,20150,20150,0
|
|
20230824,184500,602455250,20150,20150,20150,20150,0
|
|
20230824,184400,602455250,20150,20150,20150,20150,0
|
|
20230824,184300,602455250,20150,20150,20150,20150,0
|
|
20230824,184200,602455250,20150,20150,20150,20150,0
|
|
20230824,184100,602455250,20150,20150,20150,20150,0
|
|
20230824,184000,602455250,20150,20150,20150,20150,0
|
|
20230824,183900,602455250,20150,20150,20150,20150,0
|
|
20230824,183800,602455250,20150,20150,20150,20150,0
|
|
20230824,183700,602455250,20150,20150,20150,20150,0
|
|
20230824,183600,602455250,20150,20150,20150,20150,0
|
|
20230824,183500,602455250,20150,20150,20150,20150,0
|
|
20230824,183400,602455250,20150,20150,20150,20150,0
|
|
20230824,183300,602455250,20150,20150,20150,20150,0
|
|
20230824,183200,602455250,20150,20150,20150,20150,0
|
|
20230824,183100,602455250,20150,20150,20150,20150,0
|
|
20230824,183000,602455250,20150,20150,20150,20150,0
|
|
20230824,182900,602455250,20150,20150,20150,20150,0
|
|
20230824,182800,602455250,20150,20150,20150,20150,0
|
|
20230824,182700,602455250,20150,20150,20150,20150,0
|
|
20230824,182600,602455250,20150,20150,20150,20150,0
|
|
20230824,182500,602455250,20150,20150,20150,20150,0
|
|
20230824,182400,602455250,20150,20150,20150,20150,0
|
|
20230824,182300,602455250,20150,20150,20150,20150,0
|
|
20230824,182200,602455250,20150,20150,20150,20150,0
|
|
20230824,182100,602455250,20150,20150,20150,20150,2997
|
|
20230824,182000,602455250,20150,20150,20150,20150,0
|
|
20230824,181900,602455250,20150,20150,20150,20150,0
|
|
20230824,181800,602455250,20150,20150,20150,20150,0
|
|
20230824,181700,602455250,20150,20150,20150,20150,0
|
|
20230824,181600,602455250,20150,20150,20150,20150,0
|
|
20230824,181500,602455250,20150,20150,20150,20150,0
|
|
20230824,181400,602455250,20150,20150,20150,20150,0
|
|
20230824,181300,602455250,20150,20150,20150,20150,0
|
|
20230824,181200,602455250,20150,20150,20150,20150,0
|
|
20230824,181100,602455250,20150,20150,20150,20150,0
|
|
20230824,181000,602455250,20150,20150,20150,20150,0
|
|
20230824,180900,602455250,20150,20150,20150,20150,0
|
|
20230824,180800,602455250,20150,20150,20150,20150,0
|
|
20230824,180700,602455250,20150,20150,20150,20150,0
|
|
20230824,180600,602455250,20150,20150,20150,20150,0
|
|
20230824,180500,602455250,20150,20150,20150,20150,0
|
|
20230824,180400,602455250,20150,20150,20150,20150,0
|
|
20230824,180300,602455250,20150,20150,20150,20150,0
|
|
20230824,180200,602455250,20150,20150,20150,20150,0
|
|
20230824,180100,602455250,20150,20150,20150,20150,0
|
|
20230824,180000,602455250,20150,20150,20150,20150,0
|
|
20230824,175900,602455250,20150,20150,20150,20150,0
|
|
20230824,175800,602455250,20150,20150,20150,20150,0
|
|
20230824,175700,602455250,20150,20150,20150,20150,0
|
|
20230824,175600,602455250,20150,20150,20150,20150,0
|
|
20230824,175500,602455250,20150,20150,20150,20150,0
|
|
20230824,175400,602455250,20150,20150,20150,20150,0
|
|
20230824,175300,602455250,20150,20150,20150,20150,0
|
|
20230824,175200,602455250,20150,20150,20150,20150,0
|
|
20230824,175100,602455250,20150,20150,20150,20150,2997
|
|
20230824,175000,602455250,20150,20150,20150,20150,0
|
|
20230824,174900,602455250,20150,20150,20150,20150,0
|
|
20230824,174800,602455250,20150,20150,20150,20150,0
|
|
20230824,174700,602455250,20150,20150,20150,20150,0
|
|
20230824,174600,602455250,20150,20150,20150,20150,0
|
|
20230824,174500,602455250,20150,20150,20150,20150,0
|
|
20230824,174400,602455250,20150,20150,20150,20150,0
|
|
20230824,174300,602455250,20150,20150,20150,20150,0
|
|
20230824,174200,602455250,20150,20150,20150,20150,0
|
|
20230824,174100,602455250,20150,20150,20150,20150,0
|
|
20230824,174000,602455250,20150,20150,20150,20150,0
|
|
20230824,173900,602455250,20150,20150,20150,20150,0
|
|
20230824,173800,602455250,20150,20150,20150,20150,0
|
|
20230824,173700,602455250,20150,20150,20150,20150,0
|
|
20230824,173600,602455250,20150,20150,20150,20150,0
|
|
20230824,173500,602455250,20150,20150,20150,20150,0
|
|
20230824,173400,602455250,20150,20150,20150,20150,0
|
|
20230824,173300,602455250,20150,20150,20150,20150,0
|
|
20230824,173200,602455250,20150,20150,20150,20150,0
|
|
20230824,173100,602455250,20150,20150,20150,20150,0
|
|
20230824,173000,602455250,20150,20150,20150,20150,0
|
|
20230824,172900,602455250,20150,20150,20150,20150,0
|
|
20230824,172800,602455250,20150,20150,20150,20150,0
|
|
20230824,172700,602455250,20150,20150,20150,20150,0
|
|
20230824,172600,602455250,20150,20150,20150,20150,0
|
|
20230824,172500,602455250,20150,20150,20150,20150,0
|
|
20230824,172400,602455250,20150,20150,20150,20150,0
|
|
20230824,172300,602455250,20150,20150,20150,20150,0
|
|
20230824,172200,602455250,20150,20150,20150,20150,0
|
|
20230824,172100,602455250,20150,20150,20150,20150,2997
|
|
20230824,172000,602455250,20150,20150,20150,20150,0
|
|
20230824,171900,602455250,20150,20150,20150,20150,0
|
|
20230824,171800,602455250,20150,20150,20150,20150,0
|
|
20230824,171700,602455250,20150,20150,20150,20150,0
|
|
20230824,171600,602455250,20150,20150,20150,20150,0
|
|
20230824,171500,602455250,20150,20150,20150,20150,0
|
|
20230824,171400,602455250,20150,20150,20150,20150,0
|
|
20230824,171300,602455250,20150,20150,20150,20150,0
|
|
20230824,171200,602455250,20150,20150,20150,20150,0
|
|
20230824,171100,602455250,20150,20150,20150,20150,0
|
|
20230824,171000,602455250,20150,20150,20150,20150,0
|
|
20230824,170900,602455250,20150,20150,20150,20150,0
|
|
20230824,170800,602455250,20150,20150,20150,20150,0
|
|
20230824,170700,602455250,20150,20150,20150,20150,0
|
|
20230824,170600,602455250,20150,20150,20150,20150,0
|
|
20230824,170500,602455250,20150,20150,20150,20150,0
|
|
20230824,170400,602455250,20150,20150,20150,20150,0
|
|
20230824,170300,602455250,20150,20150,20150,20150,0
|
|
20230824,170200,602455250,20150,20150,20150,20150,0
|
|
20230824,170100,602455250,20150,20150,20150,20150,0
|
|
20230824,170000,602455250,20150,20150,20150,20150,0
|
|
20230824,165900,602455250,20150,20150,20150,20150,0
|
|
20230824,165800,602455250,20150,20150,20150,20150,0
|
|
20230824,165700,602455250,20150,20150,20150,20150,0
|
|
20230824,165600,602455250,20150,20150,20150,20150,0
|
|
20230824,165500,602455250,20150,20150,20150,20150,0
|
|
20230824,165400,602455250,20150,20150,20150,20150,0
|
|
20230824,165300,602455250,20150,20150,20150,20150,0
|
|
20230824,165200,602455250,20150,20150,20150,20150,0
|
|
20230824,165100,602455250,20150,20150,20150,20150,2997
|
|
20230824,165000,602455250,20150,20150,20150,20150,0
|
|
20230824,164900,602455250,20150,20150,20150,20150,0
|
|
20230824,164800,602455250,20150,20150,20150,20150,0
|
|
20230824,164700,602455250,20150,20150,20150,20150,0
|
|
20230824,164600,602455250,20150,20150,20150,20150,0
|
|
20230824,164500,602455250,20150,20150,20150,20150,0
|
|
20230824,164400,602455250,20150,20150,20150,20150,0
|
|
20230824,164300,602455250,20150,20150,20150,20150,0
|
|
20230824,164200,602455250,20150,20150,20150,20150,0
|
|
20230824,164100,602455250,20150,20150,20150,20150,0
|
|
20230824,164000,602455250,20150,20150,20150,20150,0
|
|
20230824,163900,602455250,20150,20150,20150,20150,0
|
|
20230824,163800,602455250,20150,20150,20150,20150,0
|
|
20230824,163700,602455250,20150,20150,20150,20150,0
|
|
20230824,163600,602455250,20150,20150,20150,20150,0
|
|
20230824,163500,602455250,20150,20150,20150,20150,0
|
|
20230824,163400,602455250,20150,20150,20150,20150,0
|
|
20230824,163300,602455250,20150,20150,20150,20150,0
|
|
20230824,163200,602455250,20150,20150,20150,20150,0
|
|
20230824,163100,602455250,20150,20150,20150,20150,0
|
|
20230824,163000,602455250,20150,20150,20150,20150,0
|
|
20230824,162900,602455250,20150,20150,20150,20150,0
|
|
20230824,162800,602455250,20150,20150,20150,20150,0
|
|
20230824,162700,602455250,20150,20150,20150,20150,0
|
|
20230824,162600,602455250,20150,20150,20150,20150,0
|
|
20230824,162500,602455250,20150,20150,20150,20150,0
|
|
20230824,162400,602455250,20150,20150,20150,20150,0
|
|
20230824,162300,602455250,20150,20150,20150,20150,0
|
|
20230824,162200,602455250,20150,20150,20150,20150,0
|
|
20230824,162100,602455250,20150,20150,20150,20150,2997
|
|
20230824,162000,602455250,20150,20150,20150,20150,0
|
|
20230824,161900,602455250,20150,20150,20150,20150,0
|
|
20230824,161800,602455250,20150,20150,20150,20150,0
|
|
20230824,161700,602455250,20150,20150,20150,20150,0
|
|
20230824,161600,602455250,20150,20150,20150,20150,0
|
|
20230824,161500,602455250,20150,20150,20150,20150,0
|
|
20230824,161400,602455250,20150,20150,20150,20150,0
|
|
20230824,161300,602455250,20150,20150,20150,20150,0
|
|
20230824,161200,602455250,20150,20150,20150,20150,0
|
|
20230824,161100,602455250,20150,20150,20150,20150,0
|
|
20230824,161000,602455250,20150,20150,20150,20150,0
|
|
20230824,160900,602455250,20150,20150,20150,20150,0
|
|
20230824,160800,602455250,20150,20150,20150,20150,0
|
|
20230824,160700,602455250,20150,20150,20150,20150,0
|
|
20230824,160600,602455250,20150,20150,20150,20150,0
|
|
20230824,160500,602455250,20150,20150,20150,20150,0
|
|
20230824,160400,602455250,20150,20150,20150,20150,0
|
|
20230824,160300,602455250,20150,20150,20150,20150,0
|
|
20230824,160200,602455250,20150,20150,20150,20150,0
|
|
20230824,160100,602455250,20150,20150,20150,20150,0
|
|
20230824,160000,602455250,20150,20150,20150,20150,0
|
|
20230824,155900,602455250,20150,20150,20150,20150,0
|
|
20230824,155800,602455250,20150,20150,20150,20150,0
|
|
20230824,155700,602455250,20150,20150,20150,20150,0
|
|
20230824,155600,602455250,20150,20150,20150,20150,0
|
|
20230824,155500,602455250,20150,20150,20150,20150,0
|
|
20230824,155400,602455250,20150,20150,20150,20150,0
|
|
20230824,155300,602455250,20150,20150,20150,20150,0
|
|
20230824,155200,602455250,20150,20150,20150,20150,0
|
|
20230824,155100,602455250,20150,20150,20150,20150,2997
|
|
20230824,155000,602455250,20150,20150,20150,20150,0
|
|
20230824,154900,602455250,20150,20150,20150,20150,0
|
|
20230824,154800,602455250,20150,20150,20150,20150,0
|
|
20230824,154700,602455250,20150,20150,20150,20150,0
|
|
20230824,154600,602455250,20150,20150,20150,20150,0
|
|
20230824,154500,602455250,20150,20150,20150,20150,0
|
|
20230824,154400,602455250,20150,20150,20150,20150,0
|
|
20230824,154300,602455250,20150,20150,20150,20150,0
|
|
20230824,154200,602455250,20150,20150,20150,20150,0
|
|
20230824,154100,602455250,20150,20150,20150,20150,0
|
|
20230824,154000,602455250,20150,20150,20150,20150,0
|
|
20230824,153900,602455250,20150,20150,20150,20150,0
|
|
20230824,153800,602455250,20150,20150,20150,20150,0
|
|
20230824,153700,602455250,20150,20150,20150,20150,0
|
|
20230824,153600,602455250,20150,20150,20150,20150,0
|
|
20230824,153500,602455250,20150,20150,20150,20150,0
|
|
20230824,153400,602455250,20150,20150,20150,20150,0
|
|
20230824,153300,602455250,20150,20150,20150,20150,0
|
|
20230824,153200,602455250,20150,20150,20150,20150,0
|
|
20230824,153100,602455250,20150,20150,20150,20150,0
|
|
20230824,153000,602455250,20150,20150,20150,20150,2997
|
|
20230824,152900,542065700,20200,20200,20200,20200,0
|
|
20230824,152800,542065700,20200,20200,20200,20200,0
|
|
20230824,152700,542065700,20200,20200,20200,20200,0
|
|
20230824,152600,542065700,20200,20200,20200,20200,0
|
|
20230824,152500,542065700,20200,20200,20200,20200,0
|
|
20230824,152400,542065700,20200,20200,20200,20200,0
|
|
20230824,152300,542065700,20200,20200,20200,20200,0
|
|
20230824,152200,542065700,20200,20200,20200,20200,0
|
|
20230824,152100,542065700,20200,20200,20200,20200,0
|
|
20230824,152000,542065700,20200,20200,20200,20200,0
|
|
20230824,151900,542065700,20200,20150,20250,20150,370
|
|
20230824,151800,534589450,20200,20150,20200,20150,1153
|
|
20230824,151700,511356450,20150,20200,20200,20150,337
|
|
20230824,151600,504554050,20200,20200,20200,20200,0
|
|
20230824,151500,504554050,20200,20250,20250,20200,22
|
|
20230824,151400,504109050,20200,20200,20200,20200,150
|
|
20230824,151300,501079050,20250,20150,20250,20150,183
|
|
20230824,151200,497381450,20200,20200,20200,20200,101
|
|
20230824,151100,495341250,20250,20250,20250,20250,30
|
|
20230824,151000,494733750,20250,20250,20250,20250,21
|
|
20230824,150900,494308500,20250,20250,20250,20250,0
|
|
20230824,150800,494308500,20250,20250,20250,20250,1
|
|
20230824,150700,494288250,20250,20250,20250,20250,60
|
|
20230824,150600,493073250,20200,20200,20200,20200,0
|
|
20230824,150500,493073250,20200,20200,20200,20200,3
|
|
20230824,150400,493012650,20200,20200,20200,20200,200
|
|
20230824,150300,488972650,20200,20200,20200,20200,0
|
|
20230824,150200,488972650,20200,20200,20200,20200,0
|
|
20230824,150100,488972650,20200,20200,20200,20200,0
|
|
20230824,150000,488972650,20200,20200,20200,20200,1
|
|
20230824,145900,488952450,20200,20200,20200,20200,0
|
|
20230824,145800,488952450,20200,20200,20200,20200,200
|
|
20230824,145700,484912450,20250,20200,20250,20200,748
|
|
20230824,145600,469802800,20200,20200,20200,20200,0
|
|
20230824,145500,469802800,20200,20200,20200,20200,82
|
|
20230824,145400,468146400,20200,20200,20200,20200,30
|
|
20230824,145300,467540400,20200,20200,20200,20200,0
|
|
20230824,145200,467540400,20200,20200,20200,20200,0
|
|
20230824,145100,467540400,20200,20200,20200,20200,94
|
|
20230824,145000,465641600,20200,20200,20200,20200,6
|
|
20230824,144900,465520400,20150,20150,20150,20150,1
|
|
20230824,144800,465500250,20200,20200,20200,20200,0
|
|
20230824,144700,465500250,20200,20200,20200,20200,0
|
|
20230824,144600,465500250,20200,20250,20250,20200,749
|
|
20230824,144500,450361000,20300,20300,20300,20300,17
|
|
20230824,144400,450015900,20300,20300,20300,20300,1
|
|
20230824,144300,449995600,20300,20300,20300,20300,0
|
|
20230824,144200,449995600,20300,20300,20300,20300,95
|
|
20230824,144100,448067100,20300,20300,20300,20300,0
|
|
20230824,144000,448067100,20300,20300,20300,20300,13
|
|
20230824,143900,447803200,20300,20300,20300,20300,2
|
|
20230824,143800,447762600,20300,20300,20300,20300,0
|
|
20230824,143700,447762600,20300,20300,20300,20300,0
|
|
20230824,143600,447762600,20300,20250,20300,20250,52
|
|
20230824,143500,446709500,20300,20250,20300,20250,62
|
|
20230824,143400,445453400,20300,20300,20300,20300,0
|
|
20230824,143300,445453400,20300,20300,20300,20300,5
|
|
20230824,143200,445351900,20300,20300,20300,20300,253
|
|
20230824,143100,440216000,20300,20300,20300,20300,0
|
|
20230824,143000,440216000,20300,20300,20300,20300,9
|
|
20230824,142900,440033300,20300,20250,20300,20250,376
|
|
20230824,142800,432416350,20250,20250,20250,20250,40
|
|
20230824,142700,431606350,20250,20250,20250,20250,37
|
|
20230824,142600,430857100,20200,20200,20200,20200,0
|
|
20230824,142500,430857100,20200,20200,20200,20200,250
|
|
20230824,142400,425807100,20200,20200,20200,20200,0
|
|
20230824,142300,425807100,20200,20200,20200,20200,0
|
|
20230824,142200,425807100,20200,20200,20200,20200,0
|
|
20230824,142100,425807100,20200,20200,20200,20200,72
|
|
20230824,142000,424352700,20200,20200,20200,20200,14
|
|
20230824,141900,424069900,20200,20200,20200,20200,2
|
|
20230824,141800,424029500,20150,20150,20150,20150,0
|
|
20230824,141700,424029500,20150,20150,20150,20150,72
|
|
20230824,141600,422578700,20200,20200,20200,20200,0
|
|
20230824,141500,422578700,20200,20200,20200,20200,18
|
|
20230824,141400,422215100,20150,20150,20150,20150,0
|
|
20230824,141300,422215100,20150,20150,20150,20150,0
|
|
20230824,141200,422215100,20150,20200,20200,20150,112
|
|
20230824,141100,419957700,20200,20200,20200,20200,0
|
|
20230824,141000,419957700,20200,20200,20200,20200,5
|
|
20230824,140900,419856700,20150,20150,20150,20150,12
|
|
20230824,140800,419614900,20150,20150,20150,20150,0
|
|
20230824,140700,419614900,20150,20150,20150,20150,10
|
|
20230824,140600,419413400,20250,20250,20250,20250,0
|
|
20230824,140500,419413400,20250,20250,20250,20250,12
|
|
20230824,140400,419170400,20200,20200,20200,20200,0
|
|
20230824,140300,419170400,20200,20200,20200,20200,104
|
|
20230824,140200,417069600,20200,20200,20200,20200,23
|
|
20230824,140100,416605000,20250,20250,20250,20250,0
|
|
20230824,140000,416605000,20250,20200,20250,20200,26
|
|
20230824,135900,416079500,20200,20200,20200,20200,8
|
|
20230824,135800,415917900,20200,20200,20200,20200,0
|
|
20230824,135700,415917900,20200,20200,20200,20200,0
|
|
20230824,135600,415917900,20200,20200,20200,20200,7
|
|
20230824,135500,415776500,20250,20250,20250,20250,15
|
|
20230824,135400,415472750,20200,20200,20200,20200,0
|
|
20230824,135300,415472750,20200,20200,20200,20200,0
|
|
20230824,135200,415472750,20200,20250,20250,20200,102
|
|
20230824,135100,413407350,20250,20250,20250,20250,0
|
|
20230824,135000,413407350,20250,20250,20250,20250,5
|
|
20230824,134900,413306100,20200,20200,20200,20200,0
|
|
20230824,134800,413306100,20200,20200,20200,20200,0
|
|
20230824,134700,413306100,20200,20200,20200,20200,0
|
|
20230824,134600,413306100,20200,20200,20200,20200,2
|
|
20230824,134500,413265700,20250,20250,20250,20250,1
|
|
20230824,134400,413245450,20250,20250,20250,20250,0
|
|
20230824,134300,413245450,20250,20250,20250,20250,1
|
|
20230824,134200,413225200,20150,20150,20150,20150,0
|
|
20230824,134100,413225200,20150,20150,20150,20150,0
|
|
20230824,134000,413225200,20150,20150,20150,20150,40
|
|
20230824,133900,412419200,20250,20250,20250,20250,0
|
|
20230824,133800,412419200,20250,20150,20250,20150,26
|
|
20230824,133700,411895200,20200,20200,20200,20200,0
|
|
20230824,133600,411895200,20200,20200,20200,20200,0
|
|
20230824,133500,411895200,20200,20200,20200,20200,0
|
|
20230824,133400,411895200,20200,20200,20200,20200,12
|
|
20230824,133300,411652800,20200,20200,20200,20200,23
|
|
20230824,133200,411188200,20250,20250,20250,20250,0
|
|
20230824,133100,411188200,20250,20250,20250,20250,1
|
|
20230824,133000,411167950,20200,20200,20200,20200,12
|
|
20230824,132900,410925550,20200,20200,20200,20200,5
|
|
20230824,132800,410824550,20200,20200,20200,20200,0
|
|
20230824,132700,410824550,20200,20200,20200,20200,0
|
|
20230824,132600,410824550,20200,20200,20200,20200,0
|
|
20230824,132500,410824550,20200,20200,20200,20200,21
|
|
20230824,132400,410400350,20200,20200,20200,20200,146
|
|
20230824,132300,407451150,20250,20250,20250,20250,0
|
|
20230824,132200,407451150,20250,20250,20250,20250,0
|
|
20230824,132100,407451150,20250,20200,20250,20200,448
|
|
20230824,132000,398399850,20200,20200,20200,20200,0
|
|
20230824,131900,398399850,20200,20200,20200,20200,0
|
|
20230824,131800,398399850,20200,20200,20200,20200,0
|
|
20230824,131700,398399850,20200,20200,20200,20200,0
|
|
20230824,131600,398399850,20200,20200,20200,20200,11
|
|
20230824,131500,398177650,20200,20200,20200,20200,20
|
|
20230824,131400,397773650,20200,20150,20200,20150,121
|
|
20230824,131300,395334450,20200,20150,20200,20150,201
|
|
20230824,131200,391284250,20150,20150,20150,20150,50
|
|
20230824,131100,390276750,20200,20200,20200,20200,1
|
|
20230824,131000,390256550,20200,20200,20200,20150,611
|
|
20230824,130900,377928650,20200,20200,20200,20200,430
|
|
20230824,130800,369242650,20200,20200,20200,20200,0
|
|
20230824,130700,369242650,20200,20250,20250,20200,12
|
|
20230824,130600,369000150,20250,20250,20250,20250,0
|
|
20230824,130500,369000150,20250,20250,20250,20250,1
|
|
20230824,130400,368979900,20300,20300,20300,20300,0
|
|
20230824,130300,368979900,20300,20300,20300,20300,0
|
|
20230824,130200,368979900,20300,20300,20300,20300,0
|
|
20230824,130100,368979900,20300,20300,20300,20300,0
|
|
20230824,130000,368979900,20300,20300,20300,20300,0
|
|
20230824,125900,368979900,20300,20300,20300,20300,0
|
|
20230824,125800,368979900,20300,20300,20300,20300,0
|
|
20230824,125700,368979900,20300,20300,20300,20300,1
|
|
20230824,125600,368959600,20200,20250,20250,20200,150
|
|
20230824,125500,365927150,20250,20250,20250,20250,180
|
|
20230824,125400,362282150,20300,20300,20300,20300,19
|
|
20230824,125300,361896450,20300,20300,20300,20300,474
|
|
20230824,125200,352274250,20300,20300,20300,20300,0
|
|
20230824,125100,352274250,20300,20300,20300,20300,1
|
|
20230824,125000,352253950,20300,20250,20300,20250,47
|
|
20230824,124900,351302150,20250,20250,20250,20250,1
|
|
20230824,124800,351281900,20200,20200,20200,20200,3
|
|
20230824,124700,351221300,20200,20200,20200,20200,20
|
|
20230824,124600,350817300,20250,20250,20250,20250,0
|
|
20230824,124500,350817300,20250,20300,20300,20250,29
|
|
20230824,124400,350228750,20250,20250,20250,20250,44
|
|
20230824,124300,349337750,20250,20250,20250,20250,157
|
|
20230824,124200,346158500,20250,20250,20250,20250,2
|
|
20230824,124100,346118000,20300,20300,20300,20300,0
|
|
20230824,124000,346118000,20300,20300,20300,20300,0
|
|
20230824,123900,346118000,20300,20300,20300,20300,2
|
|
20230824,123800,346077400,20300,20300,20300,20200,5
|
|
20230824,123700,345976200,20250,20250,20250,20250,63
|
|
20230824,123600,344700450,20300,20300,20300,20300,0
|
|
20230824,123500,344700450,20300,20300,20300,20300,12
|
|
20230824,123400,344456850,20300,20300,20300,20300,0
|
|
20230824,123300,344456850,20300,20300,20300,20300,50
|
|
20230824,123200,343441850,20300,20300,20300,20300,0
|
|
20230824,123100,343441850,20300,20250,20300,20250,10
|
|
20230824,123000,343239300,20300,20300,20300,20300,40
|
|
20230824,122900,342427300,20250,20250,20250,20250,0
|
|
20230824,122800,342427300,20250,20250,20250,20250,0
|
|
20230824,122700,342427300,20250,20250,20250,20250,100
|
|
20230824,122600,340402300,20250,20250,20250,20250,0
|
|
20230824,122500,340402300,20250,20150,20250,20150,6
|
|
20230824,122400,340281200,20200,20200,20200,20200,0
|
|
20230824,122300,340281200,20200,20200,20200,20200,0
|
|
20230824,122200,340281200,20200,20200,20200,20200,0
|
|
20230824,122100,340281200,20200,20200,20200,20200,120
|
|
20230824,122000,337857200,20150,20150,20150,20150,5
|
|
20230824,121900,337756450,20200,20200,20200,20200,0
|
|
20230824,121800,337756450,20200,20200,20200,20200,153
|
|
20230824,121700,334665850,20150,20150,20150,20150,1
|
|
20230824,121600,334645700,20200,20200,20200,20200,2
|
|
20230824,121500,334605300,20200,20200,20200,20200,82
|
|
20230824,121400,332948900,20200,20200,20200,20200,0
|
|
20230824,121300,332948900,20200,20200,20200,20200,30
|
|
20230824,121200,332342900,20200,20200,20200,20200,10
|
|
20230824,121100,332140900,20150,20150,20150,20150,112
|
|
20230824,121000,329884100,20150,20150,20150,20150,0
|
|
20230824,120900,329884100,20150,20150,20150,20150,0
|
|
20230824,120800,329884100,20150,20150,20150,20150,5
|
|
20230824,120700,329783350,20150,20150,20150,20150,0
|
|
20230824,120600,329783350,20150,20150,20150,20150,0
|
|
20230824,120500,329783350,20150,20150,20150,20150,214
|
|
20230824,120400,325471250,20150,20150,20150,20150,146
|
|
20230824,120300,322529350,20100,20150,20150,20100,4
|
|
20230824,120200,322448900,20100,20150,20150,20100,223
|
|
20230824,120100,317955500,20150,20150,20150,20150,0
|
|
20230824,120000,317955500,20150,20200,20200,20150,1776
|
|
20230824,115900,282153100,20250,20250,20250,20250,2
|
|
20230824,115800,282112600,20250,20250,20250,20250,0
|
|
20230824,115700,282112600,20250,20250,20250,20250,5
|
|
20230824,115600,282011350,20200,20200,20200,20200,0
|
|
20230824,115500,282011350,20200,20200,20200,20200,1
|
|
20230824,115400,281991150,20250,20250,20250,20250,0
|
|
20230824,115300,281991150,20250,20250,20250,20250,0
|
|
20230824,115200,281991150,20250,20250,20250,20250,3
|
|
20230824,115100,281930400,20250,20250,20250,20250,0
|
|
20230824,115000,281930400,20250,20250,20250,20250,0
|
|
20230824,114900,281930400,20250,20250,20250,20250,0
|
|
20230824,114800,281930400,20250,20250,20250,20250,0
|
|
20230824,114700,281930400,20250,20200,20250,20200,15
|
|
20230824,114600,281626700,20150,20150,20150,20150,0
|
|
20230824,114500,281626700,20150,20150,20150,20150,0
|
|
20230824,114400,281626700,20150,20150,20150,20150,0
|
|
20230824,114300,281626700,20150,20150,20150,20150,17
|
|
20230824,114200,281284150,20150,20150,20150,20150,1491
|
|
20230824,114100,251240500,20150,20200,20200,20150,230
|
|
20230824,114000,246594550,20200,20200,20200,20200,12
|
|
20230824,113900,246352150,20200,20200,20200,20200,15
|
|
20230824,113800,246049150,20200,20200,20200,20200,0
|
|
20230824,113700,246049150,20200,20200,20200,20200,417
|
|
20230824,113600,237625750,20200,20200,20200,20200,29
|
|
20230824,113500,237039950,20300,20300,20300,20300,0
|
|
20230824,113400,237039950,20300,20300,20300,20300,506
|
|
20230824,113300,226768150,20300,20250,20300,20250,20
|
|
20230824,113200,226363100,20250,20250,20250,20250,1
|
|
20230824,113100,226342850,20150,20150,20150,20150,0
|
|
20230824,113000,226342850,20150,20150,20150,20150,0
|
|
20230824,112900,226342850,20150,20250,20250,20150,801
|
|
20230824,112800,210147550,20350,20350,20350,20350,0
|
|
20230824,112700,210147550,20350,20250,20350,20250,16
|
|
20230824,112600,209822950,20250,20350,20350,20250,53
|
|
20230824,112500,208749600,20350,20350,20350,20350,0
|
|
20230824,112400,208749600,20350,20350,20350,20350,1
|
|
20230824,112300,208729250,20350,20350,20350,20350,0
|
|
20230824,112200,208729250,20350,20350,20350,20350,0
|
|
20230824,112100,208729250,20350,20350,20350,20350,0
|
|
20230824,112000,208729250,20350,20350,20350,20350,5
|
|
20230824,111900,208627500,20350,20350,20350,20350,0
|
|
20230824,111800,208627500,20350,20350,20350,20350,3
|
|
20230824,111700,208566450,20350,20350,20350,20350,25
|
|
20230824,111600,208057700,20350,20350,20350,20350,0
|
|
20230824,111500,208057700,20350,20350,20350,20350,0
|
|
20230824,111400,208057700,20350,20350,20350,20350,1
|
|
20230824,111300,208037350,20400,20400,20400,20400,0
|
|
20230824,111200,208037350,20400,20250,20400,20250,386
|
|
20230824,111100,200220700,20400,20400,20400,20400,0
|
|
20230824,111000,200220700,20400,20300,20400,20300,94
|
|
20230824,110900,198312400,20450,20400,20450,20300,127
|
|
20230824,110800,195730600,20500,20350,20500,20350,1073
|
|
20230824,110700,173819400,20350,20350,20350,20350,1
|
|
20230824,110600,173799050,20300,20300,20300,20300,0
|
|
20230824,110500,173799050,20300,20300,20300,20300,101
|
|
20230824,110400,171748750,20350,20350,20350,20350,0
|
|
20230824,110300,171748750,20350,20350,20350,20350,0
|
|
20230824,110200,171748750,20350,20350,20350,20350,0
|
|
20230824,110100,171748750,20350,20350,20350,20350,21
|
|
20230824,110000,171321400,20350,20350,20350,20350,11
|
|
20230824,105900,171097550,20350,20350,20350,20350,0
|
|
20230824,105800,171097550,20350,20350,20350,20350,0
|
|
20230824,105700,171097550,20350,20350,20350,20350,10
|
|
20230824,105600,170894050,20350,20350,20350,20350,0
|
|
20230824,105500,170894050,20350,20300,20350,20300,21
|
|
20230824,105400,170467700,20350,20350,20350,20350,0
|
|
20230824,105300,170467700,20350,20350,20350,20350,0
|
|
20230824,105200,170467700,20350,20300,20350,20300,11
|
|
20230824,105100,170244350,20350,20300,20350,20300,493
|
|
20230824,105000,160236400,20300,20300,20300,20300,2
|
|
20230824,104900,160195800,20300,20300,20300,20300,19
|
|
20230824,104800,159810100,20300,20300,20300,20300,100
|
|
20230824,104700,157780100,20250,20250,20250,20250,0
|
|
20230824,104600,157780100,20250,20250,20250,20250,9
|
|
20230824,104500,157597850,20300,20300,20300,20300,12
|
|
20230824,104400,157354250,20300,20300,20300,20300,0
|
|
20230824,104300,157354250,20300,20300,20300,20300,0
|
|
20230824,104200,157354250,20300,20300,20300,20300,1
|
|
20230824,104100,157333950,20300,20250,20300,20250,293
|
|
20230824,104000,151396600,20250,20250,20250,20250,3
|
|
20230824,103900,151335850,20250,20250,20250,20250,0
|
|
20230824,103800,151335850,20250,20250,20250,20250,1
|
|
20230824,103700,151315600,20250,20250,20250,20250,499
|
|
20230824,103600,141210850,20250,20250,20250,20250,0
|
|
20230824,103500,141210850,20250,20300,20300,20250,11
|
|
20230824,103400,140987600,20300,20300,20300,20250,6
|
|
20230824,103300,140866000,20300,20300,20300,20300,1
|
|
20230824,103200,140845700,20250,20250,20250,20250,0
|
|
20230824,103100,140845700,20250,20250,20250,20250,291
|
|
20230824,103000,134952950,20250,20350,20350,20250,77
|
|
20230824,102900,133393550,20300,20300,20300,20300,11
|
|
20230824,102800,133170250,20350,20350,20350,20350,0
|
|
20230824,102700,133170250,20350,20350,20350,20350,0
|
|
20230824,102600,133170250,20350,20350,20350,20350,1
|
|
20230824,102500,133149900,20350,20350,20350,20350,1
|
|
20230824,102400,133129550,20300,20300,20300,20300,0
|
|
20230824,102300,133129550,20300,20300,20300,20300,0
|
|
20230824,102200,133129550,20300,20300,20300,20300,4
|
|
20230824,102100,133048350,20350,20350,20350,20350,0
|
|
20230824,102000,133048350,20350,20350,20350,20350,25
|
|
20230824,101900,132539600,20300,20300,20300,20300,588
|
|
20230824,101800,120603200,20350,20350,20350,20350,0
|
|
20230824,101700,120603200,20350,20350,20350,20350,0
|
|
20230824,101600,120603200,20350,20350,20350,20350,25
|
|
20230824,101500,120094450,20350,20300,20350,20300,8
|
|
20230824,101400,119931800,20350,20350,20400,20350,118
|
|
20230824,101300,117529700,20350,20400,20400,20350,7
|
|
20230824,101200,117386950,20400,20400,20400,20400,7
|
|
20230824,101100,117244150,20400,20400,20400,20400,4
|
|
20230824,101000,117162550,20450,20450,20450,20450,16
|
|
20230824,100900,116835350,20400,20450,20450,20400,291
|
|
20230824,100800,110895800,20450,20400,20450,20400,205
|
|
20230824,100700,106713550,20400,20400,20400,20400,441
|
|
20230824,100600,97717150,20450,20400,20450,20350,281
|
|
20230824,100500,91982450,20400,20350,20400,20350,71
|
|
20230824,100400,90534600,20350,20350,20350,20350,1
|
|
20230824,100300,90514250,20300,20400,20400,20300,11
|
|
20230824,100200,90289950,20350,20350,20350,20350,131
|
|
20230824,100100,87624100,20350,20350,20350,20350,0
|
|
20230824,100000,87624100,20350,20350,20350,20350,106
|
|
20230824,095900,85467000,20350,20350,20350,20350,0
|
|
20230824,095800,85467000,20350,20350,20350,20350,10
|
|
20230824,095700,85263500,20400,20400,20400,20350,17
|
|
20230824,095600,84917200,20400,20400,20400,20400,19
|
|
20230824,095500,84529600,20400,20400,20400,20400,5
|
|
20230824,095400,84427600,20400,20400,20400,20350,255
|
|
20230824,095300,79235550,20350,20350,20350,20350,0
|
|
20230824,095200,79235550,20350,20350,20350,20350,0
|
|
20230824,095100,79235550,20350,20350,20350,20350,0
|
|
20230824,095000,79235550,20350,20350,20350,20350,73
|
|
20230824,094900,77750000,20400,20400,20400,20350,82
|
|
20230824,094800,76081200,20400,20400,20400,20400,0
|
|
20230824,094700,76081200,20400,20400,20400,20400,0
|
|
20230824,094600,76081200,20400,20400,20400,20400,0
|
|
20230824,094500,76081200,20400,20400,20400,20400,0
|
|
20230824,094400,76081200,20400,20400,20400,20400,3
|
|
20230824,094300,76020000,20400,20400,20400,20400,0
|
|
20230824,094200,76020000,20400,20400,20400,20400,20
|
|
20230824,094100,75612000,20400,20400,20400,20400,0
|
|
20230824,094000,75612000,20400,20400,20400,20400,10
|
|
20230824,093900,75408000,20400,20400,20400,20400,0
|
|
20230824,093800,75408000,20400,20400,20400,20400,2
|
|
20230824,093700,75367200,20350,20350,20350,20350,199
|
|
20230824,093600,71317550,20400,20400,20400,20400,1
|
|
20230824,093500,71297150,20400,20400,20400,20400,0
|
|
20230824,093400,71297150,20400,20350,20400,20350,56
|
|
20230824,093300,70157450,20400,20400,20400,20400,1
|
|
20230824,093200,70137050,20400,20350,20400,20350,4
|
|
20230824,093100,70055600,20350,20400,20400,20350,9
|
|
20230824,093000,69872400,20450,20450,20450,20450,0
|
|
20230824,092900,69872400,20450,20450,20450,20450,0
|
|
20230824,092800,69872400,20450,20450,20450,20450,5
|
|
20230824,092700,69770150,20450,20450,20450,20450,0
|
|
20230824,092600,69770150,20450,20450,20450,20450,1
|
|
20230824,092500,69749700,20450,20450,20450,20450,5
|
|
20230824,092400,69647450,20400,20400,20400,20400,33
|
|
20230824,092300,68974250,20450,20450,20450,20450,1
|
|
20230824,092200,68953800,20450,20350,20450,20350,17
|
|
20230824,092100,68607650,20350,20450,20450,20350,37
|
|
20230824,092000,67853600,20450,20400,20450,20400,606
|
|
20230824,091900,55490000,20450,20450,20450,20400,766
|
|
20230824,091800,39863300,20450,20450,20450,20450,0
|
|
20230824,091700,39863300,20450,20450,20450,20450,1
|
|
20230824,091600,39842850,20350,20450,20450,20350,129
|
|
20230824,091500,37211450,20500,20450,20500,20450,5
|
|
20230824,091400,37109150,20450,20500,20500,20450,362
|
|
20230824,091300,29700700,20500,20500,20500,20500,12
|
|
20230824,091200,29454700,20450,20400,20450,20400,49
|
|
20230824,091100,28452900,20400,20400,20400,20400,57
|
|
20230824,091000,27290100,20450,20450,20450,20450,30
|
|
20230824,090900,26676600,20400,20400,20400,20400,145
|
|
20230824,090800,23718600,20300,20300,20300,20300,109
|
|
20230824,090700,21505900,20250,20350,20350,20250,118
|
|
20230824,090600,19110500,20400,20400,20400,20400,44
|
|
20230824,090500,18212900,20400,20400,20400,20400,5
|
|
20230824,090400,18110900,20350,20350,20350,20350,17
|
|
20230824,090300,17764950,20350,20350,20350,20350,0
|
|
20230824,090200,17764950,20350,20350,20350,20350,0
|
|
20230824,090100,17764950,20350,20250,20350,20250,102
|
|
20230824,090000,15699250,20250,20250,20250,20250,427
|