597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185400,712666800,20450,20450,20450,20450,631
|
|
20230829,185300,712666800,20450,20450,20450,20450,0
|
|
20230829,185200,712666800,20450,20450,20450,20450,0
|
|
20230829,185100,712666800,20450,20450,20450,20450,0
|
|
20230829,185000,712666800,20450,20450,20450,20450,0
|
|
20230829,184900,712666800,20450,20450,20450,20450,0
|
|
20230829,184800,712666800,20450,20450,20450,20450,0
|
|
20230829,184700,712666800,20450,20450,20450,20450,0
|
|
20230829,184600,712666800,20450,20450,20450,20450,0
|
|
20230829,184500,712666800,20450,20450,20450,20450,0
|
|
20230829,184400,712666800,20450,20450,20450,20450,0
|
|
20230829,184300,712666800,20450,20450,20450,20450,0
|
|
20230829,184200,712666800,20450,20450,20450,20450,0
|
|
20230829,184100,712666800,20450,20450,20450,20450,0
|
|
20230829,184000,712666800,20450,20450,20450,20450,0
|
|
20230829,183900,712666800,20450,20450,20450,20450,0
|
|
20230829,183800,712666800,20450,20450,20450,20450,0
|
|
20230829,183700,712666800,20450,20450,20450,20450,0
|
|
20230829,183600,712666800,20450,20450,20450,20450,0
|
|
20230829,183500,712666800,20450,20450,20450,20450,0
|
|
20230829,183400,712666800,20450,20450,20450,20450,0
|
|
20230829,183300,712666800,20450,20450,20450,20450,0
|
|
20230829,183200,712666800,20450,20450,20450,20450,0
|
|
20230829,183100,712666800,20450,20450,20450,20450,0
|
|
20230829,183000,712666800,20450,20450,20450,20450,0
|
|
20230829,182900,712666800,20450,20450,20450,20450,0
|
|
20230829,182800,712666800,20450,20450,20450,20450,0
|
|
20230829,182700,712666800,20450,20450,20450,20450,0
|
|
20230829,182600,712666800,20450,20450,20450,20450,0
|
|
20230829,182500,712666800,20450,20450,20450,20450,0
|
|
20230829,182400,712666800,20450,20450,20450,20450,631
|
|
20230829,182300,712666800,20450,20450,20450,20450,0
|
|
20230829,182200,712666800,20450,20450,20450,20450,0
|
|
20230829,182100,712666800,20450,20450,20450,20450,0
|
|
20230829,182000,712666800,20450,20450,20450,20450,0
|
|
20230829,181900,712666800,20450,20450,20450,20450,0
|
|
20230829,181800,712666800,20450,20450,20450,20450,0
|
|
20230829,181700,712666800,20450,20450,20450,20450,0
|
|
20230829,181600,712666800,20450,20450,20450,20450,0
|
|
20230829,181500,712666800,20450,20450,20450,20450,0
|
|
20230829,181400,712666800,20450,20450,20450,20450,0
|
|
20230829,181300,712666800,20450,20450,20450,20450,0
|
|
20230829,181200,712666800,20450,20450,20450,20450,0
|
|
20230829,181100,712666800,20450,20450,20450,20450,0
|
|
20230829,181000,712666800,20450,20450,20450,20450,0
|
|
20230829,180900,712666800,20450,20450,20450,20450,0
|
|
20230829,180800,712666800,20450,20450,20450,20450,0
|
|
20230829,180700,712666800,20450,20450,20450,20450,0
|
|
20230829,180600,712666800,20450,20450,20450,20450,0
|
|
20230829,180500,712666800,20450,20450,20450,20450,0
|
|
20230829,180400,712666800,20450,20450,20450,20450,0
|
|
20230829,180300,712666800,20450,20450,20450,20450,0
|
|
20230829,180200,712666800,20450,20450,20450,20450,0
|
|
20230829,180100,712666800,20450,20450,20450,20450,0
|
|
20230829,180000,712666800,20450,20450,20450,20450,0
|
|
20230829,175900,712666800,20450,20450,20450,20450,0
|
|
20230829,175800,712666800,20450,20450,20450,20450,0
|
|
20230829,175700,712666800,20450,20450,20450,20450,0
|
|
20230829,175600,712666800,20450,20450,20450,20450,0
|
|
20230829,175500,712666800,20450,20450,20450,20450,0
|
|
20230829,175400,712666800,20450,20450,20450,20450,631
|
|
20230829,175300,712666800,20450,20450,20450,20450,0
|
|
20230829,175200,712666800,20450,20450,20450,20450,0
|
|
20230829,175100,712666800,20450,20450,20450,20450,0
|
|
20230829,175000,712666800,20450,20450,20450,20450,0
|
|
20230829,174900,712666800,20450,20450,20450,20450,0
|
|
20230829,174800,712666800,20450,20450,20450,20450,0
|
|
20230829,174700,712666800,20450,20450,20450,20450,0
|
|
20230829,174600,712666800,20450,20450,20450,20450,0
|
|
20230829,174500,712666800,20450,20450,20450,20450,0
|
|
20230829,174400,712666800,20450,20450,20450,20450,0
|
|
20230829,174300,712666800,20450,20450,20450,20450,0
|
|
20230829,174200,712666800,20450,20450,20450,20450,0
|
|
20230829,174100,712666800,20450,20450,20450,20450,0
|
|
20230829,174000,712666800,20450,20450,20450,20450,0
|
|
20230829,173900,712666800,20450,20450,20450,20450,0
|
|
20230829,173800,712666800,20450,20450,20450,20450,0
|
|
20230829,173700,712666800,20450,20450,20450,20450,0
|
|
20230829,173600,712666800,20450,20450,20450,20450,0
|
|
20230829,173500,712666800,20450,20450,20450,20450,0
|
|
20230829,173400,712666800,20450,20450,20450,20450,0
|
|
20230829,173300,712666800,20450,20450,20450,20450,0
|
|
20230829,173200,712666800,20450,20450,20450,20450,0
|
|
20230829,173100,712666800,20450,20450,20450,20450,0
|
|
20230829,173000,712666800,20450,20450,20450,20450,0
|
|
20230829,172900,712666800,20450,20450,20450,20450,0
|
|
20230829,172800,712666800,20450,20450,20450,20450,0
|
|
20230829,172700,712666800,20450,20450,20450,20450,0
|
|
20230829,172600,712666800,20450,20450,20450,20450,0
|
|
20230829,172500,712666800,20450,20450,20450,20450,0
|
|
20230829,172400,712666800,20450,20450,20450,20450,631
|
|
20230829,172300,712666800,20450,20450,20450,20450,0
|
|
20230829,172200,712666800,20450,20450,20450,20450,0
|
|
20230829,172100,712666800,20450,20450,20450,20450,0
|
|
20230829,172000,712666800,20450,20450,20450,20450,0
|
|
20230829,171900,712666800,20450,20450,20450,20450,0
|
|
20230829,171800,712666800,20450,20450,20450,20450,0
|
|
20230829,171700,712666800,20450,20450,20450,20450,0
|
|
20230829,171600,712666800,20450,20450,20450,20450,0
|
|
20230829,171500,712666800,20450,20450,20450,20450,0
|
|
20230829,171400,712666800,20450,20450,20450,20450,0
|
|
20230829,171300,712666800,20450,20450,20450,20450,0
|
|
20230829,171200,712666800,20450,20450,20450,20450,0
|
|
20230829,171100,712666800,20450,20450,20450,20450,0
|
|
20230829,171000,712666800,20450,20450,20450,20450,0
|
|
20230829,170900,712666800,20450,20450,20450,20450,0
|
|
20230829,170800,712666800,20450,20450,20450,20450,0
|
|
20230829,170700,712666800,20450,20450,20450,20450,0
|
|
20230829,170600,712666800,20450,20450,20450,20450,0
|
|
20230829,170500,712666800,20450,20450,20450,20450,0
|
|
20230829,170400,712666800,20450,20450,20450,20450,0
|
|
20230829,170300,712666800,20450,20450,20450,20450,0
|
|
20230829,170200,712666800,20450,20450,20450,20450,0
|
|
20230829,170100,712666800,20450,20450,20450,20450,0
|
|
20230829,170000,712666800,20450,20450,20450,20450,0
|
|
20230829,165900,712666800,20450,20450,20450,20450,0
|
|
20230829,165800,712666800,20450,20450,20450,20450,0
|
|
20230829,165700,712666800,20450,20450,20450,20450,0
|
|
20230829,165600,712666800,20450,20450,20450,20450,0
|
|
20230829,165500,712666800,20450,20450,20450,20450,0
|
|
20230829,165400,712666800,20450,20450,20450,20450,631
|
|
20230829,165300,712666800,20450,20450,20450,20450,0
|
|
20230829,165200,712666800,20450,20450,20450,20450,0
|
|
20230829,165100,712666800,20450,20450,20450,20450,0
|
|
20230829,165000,712666800,20450,20450,20450,20450,0
|
|
20230829,164900,712666800,20450,20450,20450,20450,0
|
|
20230829,164800,712666800,20450,20450,20450,20450,0
|
|
20230829,164700,712666800,20450,20450,20450,20450,0
|
|
20230829,164600,712666800,20450,20450,20450,20450,0
|
|
20230829,164500,712666800,20450,20450,20450,20450,0
|
|
20230829,164400,712666800,20450,20450,20450,20450,0
|
|
20230829,164300,712666800,20450,20450,20450,20450,0
|
|
20230829,164200,712666800,20450,20450,20450,20450,0
|
|
20230829,164100,712666800,20450,20450,20450,20450,0
|
|
20230829,164000,712666800,20450,20450,20450,20450,0
|
|
20230829,163900,712666800,20450,20450,20450,20450,0
|
|
20230829,163800,712666800,20450,20450,20450,20450,0
|
|
20230829,163700,712666800,20450,20450,20450,20450,0
|
|
20230829,163600,712666800,20450,20450,20450,20450,0
|
|
20230829,163500,712666800,20450,20450,20450,20450,0
|
|
20230829,163400,712666800,20450,20450,20450,20450,0
|
|
20230829,163300,712666800,20450,20450,20450,20450,0
|
|
20230829,163200,712666800,20450,20450,20450,20450,0
|
|
20230829,163100,712666800,20450,20450,20450,20450,0
|
|
20230829,163000,712666800,20450,20450,20450,20450,0
|
|
20230829,162900,712666800,20450,20450,20450,20450,0
|
|
20230829,162800,712666800,20450,20450,20450,20450,0
|
|
20230829,162700,712666800,20450,20450,20450,20450,0
|
|
20230829,162600,712666800,20450,20450,20450,20450,0
|
|
20230829,162500,712666800,20450,20450,20450,20450,0
|
|
20230829,162400,712666800,20450,20450,20450,20450,631
|
|
20230829,162300,712666800,20450,20450,20450,20450,0
|
|
20230829,162200,712666800,20450,20450,20450,20450,0
|
|
20230829,162100,712666800,20450,20450,20450,20450,0
|
|
20230829,162000,712666800,20450,20450,20450,20450,0
|
|
20230829,161900,712666800,20450,20450,20450,20450,0
|
|
20230829,161800,712666800,20450,20450,20450,20450,0
|
|
20230829,161700,712666800,20450,20450,20450,20450,0
|
|
20230829,161600,712666800,20450,20450,20450,20450,0
|
|
20230829,161500,712666800,20450,20450,20450,20450,0
|
|
20230829,161400,712666800,20450,20450,20450,20450,0
|
|
20230829,161300,712666800,20450,20450,20450,20450,0
|
|
20230829,161200,712666800,20450,20450,20450,20450,0
|
|
20230829,161100,712666800,20450,20450,20450,20450,0
|
|
20230829,161000,712666800,20450,20450,20450,20450,0
|
|
20230829,160900,712666800,20450,20450,20450,20450,0
|
|
20230829,160800,712666800,20450,20450,20450,20450,0
|
|
20230829,160700,712666800,20450,20450,20450,20450,0
|
|
20230829,160600,712666800,20450,20450,20450,20450,0
|
|
20230829,160500,712666800,20450,20450,20450,20450,0
|
|
20230829,160400,712666800,20450,20450,20450,20450,0
|
|
20230829,160300,712666800,20450,20450,20450,20450,0
|
|
20230829,160200,712666800,20450,20450,20450,20450,0
|
|
20230829,160100,712666800,20450,20450,20450,20450,0
|
|
20230829,160000,712666800,20450,20450,20450,20450,0
|
|
20230829,155900,712666800,20450,20450,20450,20450,0
|
|
20230829,155800,712666800,20450,20450,20450,20450,0
|
|
20230829,155700,712666800,20450,20450,20450,20450,0
|
|
20230829,155600,712666800,20450,20450,20450,20450,0
|
|
20230829,155500,712666800,20450,20450,20450,20450,0
|
|
20230829,155400,712666800,20450,20450,20450,20450,631
|
|
20230829,155300,712666800,20450,20450,20450,20450,0
|
|
20230829,155200,712666800,20450,20450,20450,20450,0
|
|
20230829,155100,712666800,20450,20450,20450,20450,0
|
|
20230829,155000,712666800,20450,20450,20450,20450,0
|
|
20230829,154900,712666800,20450,20450,20450,20450,0
|
|
20230829,154800,712666800,20450,20450,20450,20450,0
|
|
20230829,154700,712666800,20450,20450,20450,20450,0
|
|
20230829,154600,712666800,20450,20450,20450,20450,0
|
|
20230829,154500,712666800,20450,20450,20450,20450,0
|
|
20230829,154400,712666800,20450,20450,20450,20450,0
|
|
20230829,154300,712666800,20450,20450,20450,20450,0
|
|
20230829,154200,712666800,20450,20450,20450,20450,0
|
|
20230829,154100,712666800,20450,20450,20450,20450,0
|
|
20230829,154000,712666800,20450,20450,20450,20450,0
|
|
20230829,153900,712666800,20450,20450,20450,20450,0
|
|
20230829,153800,712666800,20450,20450,20450,20450,0
|
|
20230829,153700,712666800,20450,20450,20450,20450,0
|
|
20230829,153600,712666800,20450,20450,20450,20450,0
|
|
20230829,153500,712666800,20450,20450,20450,20450,0
|
|
20230829,153400,712666800,20450,20450,20450,20450,0
|
|
20230829,153300,712666800,20450,20450,20450,20450,0
|
|
20230829,153200,712666800,20450,20450,20450,20450,0
|
|
20230829,153100,712666800,20450,20450,20450,20450,0
|
|
20230829,153000,712666800,20450,20450,20450,20450,631
|
|
20230829,152900,699762850,20550,20550,20550,20550,0
|
|
20230829,152800,699762850,20550,20550,20550,20550,0
|
|
20230829,152700,699762850,20550,20550,20550,20550,0
|
|
20230829,152600,699762850,20550,20550,20550,20550,0
|
|
20230829,152500,699762850,20550,20550,20550,20550,0
|
|
20230829,152400,699762850,20550,20550,20550,20550,0
|
|
20230829,152300,699762850,20550,20550,20550,20550,0
|
|
20230829,152200,699762850,20550,20550,20550,20550,0
|
|
20230829,152100,699762850,20550,20550,20550,20550,0
|
|
20230829,152000,699762850,20550,20550,20550,20550,0
|
|
20230829,151900,699762850,20550,20500,20550,20450,22
|
|
20230829,151800,699312200,20450,20500,20500,20450,48
|
|
20230829,151700,698330350,20450,20500,20550,20450,360
|
|
20230829,151600,690955950,20450,20450,20500,20450,1101
|
|
20230829,151500,668437550,20500,20500,20500,20500,11
|
|
20230829,151400,668212050,20500,20550,20550,20500,11
|
|
20230829,151300,667986400,20650,20650,20650,20650,0
|
|
20230829,151200,667986400,20650,20650,20650,20650,21
|
|
20230829,151100,667552750,20450,20500,20500,20450,24
|
|
20230829,151000,667061900,20500,20500,20500,20500,25
|
|
20230829,150900,666549400,20650,20650,20650,20500,15
|
|
20230829,150800,666241150,20550,20550,20550,20550,1
|
|
20230829,150700,666220600,20550,20550,20550,20550,1
|
|
20230829,150600,666200050,20550,20550,20550,20550,21
|
|
20230829,150500,665768500,20650,20650,20650,20650,0
|
|
20230829,150400,665768500,20650,20650,20650,20650,0
|
|
20230829,150300,665768500,20650,20650,20650,20650,3
|
|
20230829,150200,665706550,20550,20550,20650,20450,548
|
|
20230829,150100,654478000,20550,20600,20600,20550,116
|
|
20230829,150000,652088750,20600,20600,20600,20600,1
|
|
20230829,145900,652068150,20600,20600,20600,20600,0
|
|
20230829,145800,652068150,20600,20550,20600,20550,109
|
|
20230829,145700,649828100,20550,20600,20600,20550,63
|
|
20230829,145600,648532950,20600,20600,20600,20600,18
|
|
20230829,145500,648162150,20600,20600,20600,20550,80
|
|
20230829,145400,646517150,20600,20600,20600,20600,35
|
|
20230829,145300,645796150,20600,20500,20600,20500,37
|
|
20230829,145200,645034050,20600,20600,20600,20600,48
|
|
20230829,145100,644045250,20500,20600,20600,20500,76
|
|
20230829,145000,642481850,20600,20600,20600,20500,67
|
|
20230829,144900,641101750,20600,20600,20600,20600,122
|
|
20230829,144800,638588550,20550,20550,20550,20550,0
|
|
20230829,144700,638588550,20550,20550,20550,20550,8
|
|
20230829,144600,638424150,20600,20600,20600,20600,10
|
|
20230829,144500,638218150,20550,20600,20600,20550,2
|
|
20230829,144400,638177000,20550,20550,20550,20550,20
|
|
20230829,144300,637766000,20550,20550,20550,20550,1
|
|
20230829,144200,637745450,20500,20500,20500,20500,0
|
|
20230829,144100,637745450,20500,20500,20500,20500,6
|
|
20230829,144000,637622450,20550,20600,20600,20550,11
|
|
20230829,143900,637395900,20600,20600,20600,20600,22
|
|
20230829,143800,636942700,20600,20550,20600,20550,8
|
|
20230829,143700,636778050,20500,20500,20500,20500,45
|
|
20230829,143600,635855550,20500,20500,20600,20500,20
|
|
20230829,143500,635445050,20600,20600,20600,20500,25
|
|
20230829,143400,634932250,20600,20600,20600,20500,9
|
|
20230829,143300,634746950,20600,20500,20600,20500,10
|
|
20230829,143200,634541050,20500,20550,20600,20500,48
|
|
20230829,143100,633556750,20550,20550,20550,20500,509
|
|
20230829,143000,623115000,20550,20550,20550,20550,0
|
|
20230829,142900,623115000,20550,20550,20550,20550,0
|
|
20230829,142800,623115000,20550,20550,20550,20550,6
|
|
20230829,142700,622991700,20550,20550,20550,20550,13
|
|
20230829,142600,622724550,20650,20550,20650,20550,213
|
|
20230829,142500,618347200,20600,20600,20600,20600,151
|
|
20230829,142400,615236600,20650,20650,20650,20650,0
|
|
20230829,142300,615236600,20650,20650,20650,20650,0
|
|
20230829,142200,615236600,20650,20650,20650,20650,0
|
|
20230829,142100,615236600,20650,20650,20650,20650,0
|
|
20230829,142000,615236600,20650,20650,20650,20650,0
|
|
20230829,141900,615236600,20650,20650,20650,20650,11
|
|
20230829,141800,615009450,20650,20650,20650,20650,5
|
|
20230829,141700,614906200,20700,20700,20700,20700,0
|
|
20230829,141600,614906200,20700,20700,20700,20700,35
|
|
20230829,141500,614181700,20600,20600,20600,20600,0
|
|
20230829,141400,614181700,20600,20600,20600,20600,53
|
|
20230829,141300,613089900,20700,20600,20700,20600,104
|
|
20230829,141200,610943800,20550,20550,20550,20550,0
|
|
20230829,141100,610943800,20550,20550,20550,20550,0
|
|
20230829,141000,610943800,20550,20550,20550,20550,0
|
|
20230829,140900,610943800,20550,20550,20550,20550,24
|
|
20230829,140800,610450600,20550,20550,20550,20550,10
|
|
20230829,140700,610245100,20600,20600,20600,20600,50
|
|
20230829,140600,609215100,20600,20600,20600,20500,283
|
|
20230829,140500,603410700,20650,20650,20650,20650,33
|
|
20230829,140400,602729250,20700,20550,20700,20550,100
|
|
20230829,140300,600668100,20550,20550,20550,20550,50
|
|
20230829,140200,599640600,20550,20550,20550,20550,0
|
|
20230829,140100,599640600,20550,20550,20550,20550,1
|
|
20230829,140000,599620050,20550,20550,20550,20550,18
|
|
20230829,135900,599250150,20550,20500,20550,20500,2
|
|
20230829,135800,599209100,20550,20550,20550,20550,0
|
|
20230829,135700,599209100,20550,20550,20550,20550,0
|
|
20230829,135600,599209100,20550,20550,20550,20550,18
|
|
20230829,135500,598839200,20500,20500,20500,20500,0
|
|
20230829,135400,598839200,20500,20500,20500,20500,0
|
|
20230829,135300,598839200,20500,20500,20500,20500,0
|
|
20230829,135200,598839200,20500,20500,20500,20500,0
|
|
20230829,135100,598839200,20500,20500,20500,20500,0
|
|
20230829,135000,598839200,20500,20500,20500,20500,0
|
|
20230829,134900,598839200,20500,20500,20500,20500,44
|
|
20230829,134800,597937200,20450,20450,20450,20450,0
|
|
20230829,134700,597937200,20450,20500,20500,20450,227
|
|
20230829,134600,593284300,20500,20500,20500,20500,9
|
|
20230829,134500,593099800,20500,20500,20500,20500,19
|
|
20230829,134400,592710300,20500,20500,20500,20500,25
|
|
20230829,134300,592197800,20550,20550,20550,20550,0
|
|
20230829,134200,592197800,20550,20550,20550,20550,0
|
|
20230829,134100,592197800,20550,20500,20550,20500,35
|
|
20230829,134000,591478750,20500,20500,20500,20500,14
|
|
20230829,133900,591191750,20500,20500,20500,20450,147
|
|
20230829,133800,588183350,20550,20550,20550,20550,0
|
|
20230829,133700,588183350,20550,20550,20550,20550,0
|
|
20230829,133600,588183350,20550,20550,20550,20550,0
|
|
20230829,133500,588183350,20550,20500,20550,20500,33
|
|
20230829,133400,587505250,20500,20500,20500,20500,0
|
|
20230829,133300,587505250,20500,20500,20500,20500,921
|
|
20230829,133200,568624750,20500,20500,20500,20500,0
|
|
20230829,133100,568624750,20500,20500,20500,20500,20
|
|
20230829,133000,568214750,20500,20550,20600,20500,14
|
|
20230829,132900,567927200,20550,20600,20600,20550,7
|
|
20230829,132800,567783200,20600,20500,20600,20500,12
|
|
20230829,132700,567537000,20500,20500,20500,20500,50
|
|
20230829,132600,566512000,20500,20500,20500,20500,3
|
|
20230829,132500,566450500,20500,20600,20600,20500,693
|
|
20230829,132400,552202350,20650,20650,20650,20650,0
|
|
20230829,132300,552202350,20650,20650,20650,20650,1
|
|
20230829,132200,552181700,20650,20650,20650,20650,0
|
|
20230829,132100,552181700,20650,20650,20650,20650,0
|
|
20230829,132000,552181700,20650,20650,20650,20650,0
|
|
20230829,131900,552181700,20650,20650,20650,20650,10
|
|
20230829,131800,551975200,20650,20650,20650,20650,0
|
|
20230829,131700,551975200,20650,20650,20650,20650,38
|
|
20230829,131600,551190500,20650,20550,20650,20550,187
|
|
20230829,131500,547331050,20550,20550,20550,20550,0
|
|
20230829,131400,547331050,20550,20550,20550,20550,0
|
|
20230829,131300,547331050,20550,20550,20550,20550,0
|
|
20230829,131200,547331050,20550,20550,20550,20550,1
|
|
20230829,131100,547310500,20650,20650,20650,20650,0
|
|
20230829,131000,547310500,20650,20650,20650,20650,0
|
|
20230829,130900,547310500,20650,20650,20650,20650,0
|
|
20230829,130800,547310500,20650,20650,20650,20650,0
|
|
20230829,130700,547310500,20650,20500,20650,20500,44
|
|
20230829,130600,546405050,20650,20600,20650,20500,466
|
|
20230829,130500,536819100,20650,20650,20650,20650,8
|
|
20230829,130400,536653900,20650,20650,20650,20650,0
|
|
20230829,130300,536653900,20650,20650,20650,20650,0
|
|
20230829,130200,536653900,20650,20650,20650,20650,6
|
|
20230829,130100,536530000,20550,20550,20550,20550,0
|
|
20230829,130000,536530000,20550,20600,20600,20550,683
|
|
20230829,125900,522487000,20650,20650,20650,20650,0
|
|
20230829,125800,522487000,20650,20650,20650,20650,1
|
|
20230829,125700,522466350,20650,20650,20650,20650,0
|
|
20230829,125600,522466350,20650,20650,20650,20650,0
|
|
20230829,125500,522466350,20650,20650,20650,20650,0
|
|
20230829,125400,522466350,20650,20650,20650,20650,0
|
|
20230829,125300,522466350,20650,20600,20650,20600,13
|
|
20230829,125200,522198500,20600,20600,20600,20600,117
|
|
20230829,125100,519788300,20600,20550,20600,20550,55
|
|
20230829,125000,518655350,20600,20650,20650,20600,3
|
|
20230829,124900,518593500,20550,20600,20600,20550,46
|
|
20230829,124800,517648100,20600,20600,20600,20600,254
|
|
20230829,124700,512415700,20600,20600,20600,20600,0
|
|
20230829,124600,512415700,20600,20600,20600,20600,0
|
|
20230829,124500,512415700,20600,20600,20600,20600,2
|
|
20230829,124400,512374500,20550,20550,20550,20550,25
|
|
20230829,124300,511860750,20600,20600,20600,20600,0
|
|
20230829,124200,511860750,20600,20600,20600,20600,3
|
|
20230829,124100,511798950,20600,20600,20600,20600,0
|
|
20230829,124000,511798950,20600,20600,20600,20600,2
|
|
20230829,123900,511757750,20600,20600,20600,20600,0
|
|
20230829,123800,511757750,20600,20600,20600,20600,3
|
|
20230829,123700,511695950,20600,20600,20600,20600,0
|
|
20230829,123600,511695950,20600,20600,20600,20600,0
|
|
20230829,123500,511695950,20600,20600,20600,20550,5
|
|
20230829,123400,511593050,20550,20550,20550,20550,0
|
|
20230829,123300,511593050,20550,20550,20550,20550,22
|
|
20230829,123200,511140950,20600,20600,20600,20600,8
|
|
20230829,123100,510976150,20550,20550,20550,20550,5
|
|
20230829,123000,510873400,20650,20650,20650,20650,0
|
|
20230829,122900,510873400,20650,20650,20650,20650,0
|
|
20230829,122800,510873400,20650,20650,20650,20650,0
|
|
20230829,122700,510873400,20650,20650,20650,20650,2
|
|
20230829,122600,510832100,20650,20500,20650,20500,6
|
|
20230829,122500,510708500,20500,20550,20550,20500,49
|
|
20230829,122400,509702100,20600,20600,20600,20600,20
|
|
20230829,122300,509290100,20600,20600,20600,20600,0
|
|
20230829,122200,509290100,20600,20600,20600,20600,0
|
|
20230829,122100,509290100,20600,20600,20600,20600,0
|
|
20230829,122000,509290100,20600,20600,20600,20600,0
|
|
20230829,121900,509290100,20600,20600,20600,20600,0
|
|
20230829,121800,509290100,20600,20600,20600,20600,0
|
|
20230829,121700,509290100,20600,20600,20600,20600,0
|
|
20230829,121600,509290100,20600,20600,20600,20600,0
|
|
20230829,121500,509290100,20600,20500,20600,20500,105
|
|
20230829,121400,507127600,20600,20600,20600,20600,131
|
|
20230829,121300,504429000,20500,20550,20550,20500,1800
|
|
20230829,121200,467506350,20600,20600,20600,20600,10
|
|
20230829,121100,467300350,20550,20550,20550,20550,25
|
|
20230829,121000,466786600,20600,20600,20600,20600,0
|
|
20230829,120900,466786600,20600,20600,20600,20600,0
|
|
20230829,120800,466786600,20600,20550,20600,20550,129
|
|
20230829,120700,464135550,20550,20550,20550,20550,1
|
|
20230829,120600,464115000,20600,20600,20600,20600,67
|
|
20230829,120500,462734800,20650,20650,20650,20650,0
|
|
20230829,120400,462734800,20650,20650,20650,20650,0
|
|
20230829,120300,462734800,20650,20650,20650,20650,1
|
|
20230829,120200,462714150,20600,20600,20600,20600,0
|
|
20230829,120100,462714150,20600,20600,20600,20600,20
|
|
20230829,120000,462302150,20600,20600,20600,20600,23
|
|
20230829,115900,461828350,20600,20600,20600,20600,0
|
|
20230829,115800,461828350,20600,20600,20600,20600,19
|
|
20230829,115700,461436950,20700,20700,20700,20700,0
|
|
20230829,115600,461436950,20700,20700,20700,20700,0
|
|
20230829,115500,461436950,20700,20700,20700,20700,0
|
|
20230829,115400,461436950,20700,20700,20700,20700,0
|
|
20230829,115300,461436950,20700,20650,20700,20600,776
|
|
20230829,115200,445420850,20700,20700,20700,20700,0
|
|
20230829,115100,445420850,20700,20700,20700,20700,5
|
|
20230829,115000,445317350,20700,20700,20700,20700,0
|
|
20230829,114900,445317350,20700,20700,20700,20700,0
|
|
20230829,114800,445317350,20700,20700,20700,20700,44
|
|
20230829,114700,444406550,20700,20700,20700,20700,0
|
|
20230829,114600,444406550,20700,20700,20700,20700,0
|
|
20230829,114500,444406550,20700,20650,20700,20650,663
|
|
20230829,114400,430713350,20650,20650,20650,20650,3
|
|
20230829,114300,430651400,20650,20650,20650,20650,0
|
|
20230829,114200,430651400,20650,20650,20650,20650,11
|
|
20230829,114100,430424250,20650,20650,20650,20650,0
|
|
20230829,114000,430424250,20650,20650,20650,20650,0
|
|
20230829,113900,430424250,20650,20650,20650,20650,56
|
|
20230829,113800,429267850,20700,20700,20700,20700,8
|
|
20230829,113700,429102250,20700,20700,20700,20700,0
|
|
20230829,113600,429102250,20700,20700,20700,20700,0
|
|
20230829,113500,429102250,20700,20700,20700,20700,7
|
|
20230829,113400,428957350,20700,20700,20700,20700,0
|
|
20230829,113300,428957350,20700,20650,20700,20650,197
|
|
20230829,113200,424888850,20650,20600,20650,20600,107
|
|
20230829,113100,422684350,20600,20600,20600,20600,5
|
|
20230829,113000,422581350,20650,20650,20650,20650,0
|
|
20230829,112900,422581350,20650,20650,20650,20650,0
|
|
20230829,112800,422581350,20650,20650,20650,20650,9
|
|
20230829,112700,422395500,20600,20600,20600,20600,1
|
|
20230829,112600,422374900,20600,20650,20650,20600,242
|
|
20230829,112500,417386500,20650,20650,20650,20650,0
|
|
20230829,112400,417386500,20650,20650,20650,20650,47
|
|
20230829,112300,416415950,20700,20700,20700,20700,9
|
|
20230829,112200,416229650,20700,20700,20700,20700,0
|
|
20230829,112100,416229650,20700,20700,20700,20700,0
|
|
20230829,112000,416229650,20700,20700,20700,20700,10
|
|
20230829,111900,416022650,20750,20750,20750,20750,0
|
|
20230829,111800,416022650,20750,20750,20750,20750,0
|
|
20230829,111700,416022650,20750,20650,20750,20650,133
|
|
20230829,111600,413274700,20700,20700,20700,20700,10
|
|
20230829,111500,413067700,20700,20700,20700,20700,1
|
|
20230829,111400,413047000,20700,20700,20700,20700,0
|
|
20230829,111300,413047000,20700,20700,20700,20700,12
|
|
20230829,111200,412798600,20650,20650,20650,20650,0
|
|
20230829,111100,412798600,20650,20650,20650,20650,0
|
|
20230829,111000,412798600,20650,20650,20650,20650,0
|
|
20230829,110900,412798600,20650,20650,20650,20650,10
|
|
20230829,110800,412592100,20650,20650,20650,20650,24
|
|
20230829,110700,412096500,20750,20700,20750,20650,222
|
|
20230829,110600,407508950,20750,20750,20750,20750,0
|
|
20230829,110500,407508950,20750,20750,20750,20750,7
|
|
20230829,110400,407363700,20700,20700,20700,20700,0
|
|
20230829,110300,407363700,20700,20700,20700,20700,0
|
|
20230829,110200,407363700,20700,20700,20700,20700,34
|
|
20230829,110100,406659900,20700,20700,20700,20700,0
|
|
20230829,110000,406659900,20700,20700,20700,20700,0
|
|
20230829,105900,406659900,20700,20750,20750,20700,18
|
|
20230829,105800,406287250,20750,20750,20750,20750,14
|
|
20230829,105700,405996750,20750,20700,20750,20700,49
|
|
20230829,105600,404981550,20700,20700,20700,20700,28
|
|
20230829,105500,404401950,20700,20700,20700,20700,108
|
|
20230829,105400,402166350,20700,20700,20700,20700,7
|
|
20230829,105300,402021450,20650,20650,20650,20650,25
|
|
20230829,105200,401505200,20700,20700,20700,20700,2
|
|
20230829,105100,401463800,20700,20700,20700,20700,97
|
|
20230829,105000,399455900,20650,20650,20700,20650,67
|
|
20230829,104900,398069500,20700,20700,20700,20700,0
|
|
20230829,104800,398069500,20700,20700,20700,20700,0
|
|
20230829,104700,398069500,20700,20700,20700,20700,5
|
|
20230829,104600,397966000,20700,20700,20700,20700,338
|
|
20230829,104500,390969400,20750,20700,20750,20700,197
|
|
20230829,104400,386891100,20700,20700,20700,20650,92
|
|
20230829,104300,384987450,20700,20700,20700,20700,1
|
|
20230829,104200,384966750,20700,20700,20700,20700,1
|
|
20230829,104100,384946050,20700,20700,20700,20700,66
|
|
20230829,104000,383579850,20700,20700,20700,20700,156
|
|
20230829,103900,380350650,20800,20800,20800,20750,145
|
|
20230829,103800,377340400,20800,20800,20800,20800,5
|
|
20230829,103700,377236400,20800,20800,20800,20800,0
|
|
20230829,103600,377236400,20800,20800,20800,20800,5
|
|
20230829,103500,377132400,20800,20800,20800,20800,146
|
|
20230829,103400,374095600,20850,20850,20850,20850,0
|
|
20230829,103300,374095600,20850,20850,20850,20850,11
|
|
20230829,103200,373866250,20900,20800,20900,20800,67
|
|
20230829,103100,372468450,20800,20800,20800,20800,1
|
|
20230829,103000,372447650,20800,20800,20800,20800,110
|
|
20230829,102900,370159650,20800,20800,20800,20800,210
|
|
20230829,102800,365791650,20800,20800,20800,20800,0
|
|
20230829,102700,365791650,20800,20800,20800,20800,8
|
|
20230829,102600,365625250,20800,20800,20800,20800,18
|
|
20230829,102500,365250850,20800,20800,20800,20800,46
|
|
20230829,102400,364294050,20800,20800,20800,20800,101
|
|
20230829,102300,362193250,20800,20800,20800,20800,0
|
|
20230829,102200,362193250,20800,20800,20800,20800,32
|
|
20230829,102100,361527650,20750,20750,20750,20750,22
|
|
20230829,102000,361071150,20800,20800,20800,20800,4
|
|
20230829,101900,360987950,20800,20800,20800,20800,12
|
|
20230829,101800,360738350,20800,20800,20800,20800,0
|
|
20230829,101700,360738350,20800,20800,20800,20800,3
|
|
20230829,101600,360675950,20800,20800,20800,20800,57
|
|
20230829,101500,359490350,20750,20800,20800,20750,130
|
|
20230829,101400,356787650,20800,20800,20800,20800,0
|
|
20230829,101300,356787650,20800,20800,20800,20800,25
|
|
20230829,101200,356267650,20800,20800,20800,20800,4
|
|
20230829,101100,356184450,20800,20800,20800,20800,0
|
|
20230829,101000,356184450,20800,20800,20800,20800,10
|
|
20230829,100900,355976450,20800,20800,20800,20800,0
|
|
20230829,100800,355976450,20800,20800,20800,20800,34
|
|
20230829,100700,355269250,20800,20750,20800,20750,32
|
|
20230829,100600,354603900,20800,20800,20800,20800,30
|
|
20230829,100500,353979900,20800,20800,20800,20800,7
|
|
20230829,100400,353834300,20800,20800,20800,20800,140
|
|
20230829,100300,350922300,20800,20800,20800,20800,17
|
|
20230829,100200,350568700,20750,20750,20750,20750,82
|
|
20230829,100100,348867200,20800,20800,20800,20800,0
|
|
20230829,100000,348867200,20800,20800,20800,20750,239
|
|
20230829,095900,343903500,20800,20900,20900,20800,144
|
|
20230829,095800,340903550,20900,20900,20900,20900,8
|
|
20230829,095700,340736350,20900,20900,20900,20850,65
|
|
20230829,095600,339379000,20900,20900,20900,20900,21
|
|
20230829,095500,338940100,20900,20800,20900,20800,56
|
|
20230829,095400,337773600,20800,20750,20800,20750,2
|
|
20230829,095300,337732050,20650,20650,20650,20650,0
|
|
20230829,095200,337732050,20650,20700,20700,20650,331
|
|
20230829,095100,330884750,20700,20800,20800,20700,82
|
|
20230829,095000,329183650,20800,20800,20900,20800,512
|
|
20230829,094900,318533850,20800,20900,20900,20800,525
|
|
20230829,094800,307589350,20850,21000,21050,20850,18
|
|
20230829,094700,307213500,20950,20800,21050,20800,6630
|
|
20230829,094600,168073500,20700,20750,20800,20700,28
|
|
20230829,094500,167493700,20700,20700,20700,20700,0
|
|
20230829,094400,167493700,20700,20700,20700,20700,1
|
|
20230829,094300,167473000,20750,20800,20800,20750,47
|
|
20230829,094200,166497700,20750,20750,20750,20750,1
|
|
20230829,094100,166476950,20800,20800,20800,20800,2
|
|
20230829,094000,166435350,20800,20800,20800,20750,45
|
|
20230829,093900,165499500,20850,20850,20850,20850,0
|
|
20230829,093800,165499500,20850,20850,20850,20850,7
|
|
20230829,093700,165353550,20800,20800,20800,20800,7
|
|
20230829,093600,165207950,20850,20800,20850,20800,66
|
|
20230829,093500,163832050,20800,20800,20800,20800,1
|
|
20230829,093400,163811250,20800,20750,20800,20750,6
|
|
20230829,093300,163686500,20850,20750,20850,20750,151
|
|
20230829,093200,160550100,20750,20750,20750,20750,132
|
|
20230829,093100,157811100,20800,20800,20800,20800,1
|
|
20230829,093000,157790300,20850,20850,20850,20850,3
|
|
20230829,092900,157727750,20850,20750,20900,20750,39
|
|
20230829,092800,156912900,20700,20700,20900,20700,774
|
|
20230829,092700,140837700,20700,20650,20750,20650,86
|
|
20230829,092600,139056650,20750,20700,20750,20700,323
|
|
20230829,092500,132369700,20700,20700,20700,20650,201
|
|
20230829,092400,128209100,20700,20650,20700,20650,66
|
|
20230829,092300,126846150,20750,20650,20750,20650,101
|
|
20230829,092200,124752600,20750,20600,20750,20600,159
|
|
20230829,092100,121476400,20600,20500,20600,20500,72
|
|
20230829,092000,119998300,20550,20550,20550,20550,232
|
|
20230829,091900,115230700,20500,20500,20500,20500,216
|
|
20230829,091800,110802700,20550,20550,20600,20550,321
|
|
20230829,091700,104206050,20550,20550,20550,20550,1
|
|
20230829,091600,104185500,20600,20600,20600,20600,50
|
|
20230829,091500,103155500,20650,20550,20650,20550,262
|
|
20230829,091400,97766800,20600,20600,20650,20500,119
|
|
20230829,091300,95324500,20600,20550,20650,20550,8
|
|
20230829,091200,95159550,20550,20650,20650,20550,92
|
|
20230829,091100,93264150,20550,20650,20650,20550,12
|
|
20230829,091000,93016950,20550,20550,20550,20550,1
|
|
20230829,090900,92996400,20650,20550,20650,20500,526
|
|
20230829,090800,82209150,20650,20500,20650,20500,317
|
|
20230829,090700,75693250,20500,20550,20550,20500,495
|
|
20230829,090600,65529150,20550,20650,20700,20550,298
|
|
20230829,090500,59402950,20650,20600,20650,20550,552
|
|
20230829,090400,48036100,20700,20550,20700,20550,32
|
|
20230829,090300,47378350,20550,20650,20650,20550,1571
|
|
20230829,090200,14943000,20650,20700,20700,20650,223
|
|
20230829,090100,10332650,20800,20700,20800,20700,3
|
|
20230829,090000,10270350,20700,20850,20850,20700,494
|