598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185500,718847100,20150,20150,20150,20150,1164
|
|
20230830,185400,718847100,20150,20150,20150,20150,0
|
|
20230830,185300,718847100,20150,20150,20150,20150,0
|
|
20230830,185200,718847100,20150,20150,20150,20150,0
|
|
20230830,185100,718847100,20150,20150,20150,20150,0
|
|
20230830,185000,718847100,20150,20150,20150,20150,0
|
|
20230830,184900,718847100,20150,20150,20150,20150,0
|
|
20230830,184800,718847100,20150,20150,20150,20150,0
|
|
20230830,184700,718847100,20150,20150,20150,20150,0
|
|
20230830,184600,718847100,20150,20150,20150,20150,0
|
|
20230830,184500,718847100,20150,20150,20150,20150,0
|
|
20230830,184400,718847100,20150,20150,20150,20150,0
|
|
20230830,184300,718847100,20150,20150,20150,20150,0
|
|
20230830,184200,718847100,20150,20150,20150,20150,0
|
|
20230830,184100,718847100,20150,20150,20150,20150,0
|
|
20230830,184000,718847100,20150,20150,20150,20150,0
|
|
20230830,183900,718847100,20150,20150,20150,20150,0
|
|
20230830,183800,718847100,20150,20150,20150,20150,0
|
|
20230830,183700,718847100,20150,20150,20150,20150,0
|
|
20230830,183600,718847100,20150,20150,20150,20150,0
|
|
20230830,183500,718847100,20150,20150,20150,20150,0
|
|
20230830,183400,718847100,20150,20150,20150,20150,0
|
|
20230830,183300,718847100,20150,20150,20150,20150,0
|
|
20230830,183200,718847100,20150,20150,20150,20150,0
|
|
20230830,183100,718847100,20150,20150,20150,20150,0
|
|
20230830,183000,718847100,20150,20150,20150,20150,0
|
|
20230830,182900,718847100,20150,20150,20150,20150,0
|
|
20230830,182800,718847100,20150,20150,20150,20150,0
|
|
20230830,182700,718847100,20150,20150,20150,20150,0
|
|
20230830,182600,718847100,20150,20150,20150,20150,0
|
|
20230830,182500,718847100,20150,20150,20150,20150,1164
|
|
20230830,182400,718847100,20150,20150,20150,20150,0
|
|
20230830,182300,718847100,20150,20150,20150,20150,0
|
|
20230830,182200,718847100,20150,20150,20150,20150,0
|
|
20230830,182100,718847100,20150,20150,20150,20150,0
|
|
20230830,182000,718847100,20150,20150,20150,20150,0
|
|
20230830,181900,718847100,20150,20150,20150,20150,0
|
|
20230830,181800,718847100,20150,20150,20150,20150,0
|
|
20230830,181700,718847100,20150,20150,20150,20150,0
|
|
20230830,181600,718847100,20150,20150,20150,20150,0
|
|
20230830,181500,718847100,20150,20150,20150,20150,0
|
|
20230830,181400,718847100,20150,20150,20150,20150,0
|
|
20230830,181300,718847100,20150,20150,20150,20150,0
|
|
20230830,181200,718847100,20150,20150,20150,20150,0
|
|
20230830,181100,718847100,20150,20150,20150,20150,0
|
|
20230830,181000,718847100,20150,20150,20150,20150,0
|
|
20230830,180900,718847100,20150,20150,20150,20150,0
|
|
20230830,180800,718847100,20150,20150,20150,20150,0
|
|
20230830,180700,718847100,20150,20150,20150,20150,0
|
|
20230830,180600,718847100,20150,20150,20150,20150,0
|
|
20230830,180500,718847100,20150,20150,20150,20150,0
|
|
20230830,180400,718847100,20150,20150,20150,20150,0
|
|
20230830,180300,718847100,20150,20150,20150,20150,0
|
|
20230830,180200,718847100,20150,20150,20150,20150,0
|
|
20230830,180100,718847100,20150,20150,20150,20150,0
|
|
20230830,180000,718847100,20150,20150,20150,20150,0
|
|
20230830,175900,718847100,20150,20150,20150,20150,0
|
|
20230830,175800,718847100,20150,20150,20150,20150,0
|
|
20230830,175700,718847100,20150,20150,20150,20150,0
|
|
20230830,175600,718847100,20150,20150,20150,20150,0
|
|
20230830,175500,718847100,20150,20150,20150,20150,1164
|
|
20230830,175400,718847100,20150,20150,20150,20150,0
|
|
20230830,175300,718847100,20150,20150,20150,20150,0
|
|
20230830,175200,718847100,20150,20150,20150,20150,0
|
|
20230830,175100,718847100,20150,20150,20150,20150,0
|
|
20230830,175000,718847100,20150,20150,20150,20150,0
|
|
20230830,174900,718847100,20150,20150,20150,20150,0
|
|
20230830,174800,718847100,20150,20150,20150,20150,0
|
|
20230830,174700,718847100,20150,20150,20150,20150,0
|
|
20230830,174600,718847100,20150,20150,20150,20150,0
|
|
20230830,174500,718847100,20150,20150,20150,20150,0
|
|
20230830,174400,718847100,20150,20150,20150,20150,0
|
|
20230830,174300,718847100,20150,20150,20150,20150,0
|
|
20230830,174200,718847100,20150,20150,20150,20150,0
|
|
20230830,174100,718847100,20150,20150,20150,20150,0
|
|
20230830,174000,718847100,20150,20150,20150,20150,0
|
|
20230830,173900,718847100,20150,20150,20150,20150,0
|
|
20230830,173800,718847100,20150,20150,20150,20150,0
|
|
20230830,173700,718847100,20150,20150,20150,20150,0
|
|
20230830,173600,718847100,20150,20150,20150,20150,0
|
|
20230830,173500,718847100,20150,20150,20150,20150,0
|
|
20230830,173400,718847100,20150,20150,20150,20150,0
|
|
20230830,173300,718847100,20150,20150,20150,20150,0
|
|
20230830,173200,718847100,20150,20150,20150,20150,0
|
|
20230830,173100,718847100,20150,20150,20150,20150,0
|
|
20230830,173000,718847100,20150,20150,20150,20150,0
|
|
20230830,172900,718847100,20150,20150,20150,20150,0
|
|
20230830,172800,718847100,20150,20150,20150,20150,0
|
|
20230830,172700,718847100,20150,20150,20150,20150,0
|
|
20230830,172600,718847100,20150,20150,20150,20150,0
|
|
20230830,172500,718847100,20150,20150,20150,20150,1164
|
|
20230830,172400,718847100,20150,20150,20150,20150,0
|
|
20230830,172300,718847100,20150,20150,20150,20150,0
|
|
20230830,172200,718847100,20150,20150,20150,20150,0
|
|
20230830,172100,718847100,20150,20150,20150,20150,0
|
|
20230830,172000,718847100,20150,20150,20150,20150,0
|
|
20230830,171900,718847100,20150,20150,20150,20150,0
|
|
20230830,171800,718847100,20150,20150,20150,20150,0
|
|
20230830,171700,718847100,20150,20150,20150,20150,0
|
|
20230830,171600,718847100,20150,20150,20150,20150,0
|
|
20230830,171500,718847100,20150,20150,20150,20150,0
|
|
20230830,171400,718847100,20150,20150,20150,20150,0
|
|
20230830,171300,718847100,20150,20150,20150,20150,0
|
|
20230830,171200,718847100,20150,20150,20150,20150,0
|
|
20230830,171100,718847100,20150,20150,20150,20150,0
|
|
20230830,171000,718847100,20150,20150,20150,20150,0
|
|
20230830,170900,718847100,20150,20150,20150,20150,0
|
|
20230830,170800,718847100,20150,20150,20150,20150,0
|
|
20230830,170700,718847100,20150,20150,20150,20150,0
|
|
20230830,170600,718847100,20150,20150,20150,20150,0
|
|
20230830,170500,718847100,20150,20150,20150,20150,0
|
|
20230830,170400,718847100,20150,20150,20150,20150,0
|
|
20230830,170300,718847100,20150,20150,20150,20150,0
|
|
20230830,170200,718847100,20150,20150,20150,20150,0
|
|
20230830,170100,718847100,20150,20150,20150,20150,0
|
|
20230830,170000,718847100,20150,20150,20150,20150,0
|
|
20230830,165900,718847100,20150,20150,20150,20150,0
|
|
20230830,165800,718847100,20150,20150,20150,20150,0
|
|
20230830,165700,718847100,20150,20150,20150,20150,0
|
|
20230830,165600,718847100,20150,20150,20150,20150,0
|
|
20230830,165500,718847100,20150,20150,20150,20150,1164
|
|
20230830,165400,718847100,20150,20150,20150,20150,0
|
|
20230830,165300,718847100,20150,20150,20150,20150,0
|
|
20230830,165200,718847100,20150,20150,20150,20150,0
|
|
20230830,165100,718847100,20150,20150,20150,20150,0
|
|
20230830,165000,718847100,20150,20150,20150,20150,0
|
|
20230830,164900,718847100,20150,20150,20150,20150,0
|
|
20230830,164800,718847100,20150,20150,20150,20150,0
|
|
20230830,164700,718847100,20150,20150,20150,20150,0
|
|
20230830,164600,718847100,20150,20150,20150,20150,0
|
|
20230830,164500,718847100,20150,20150,20150,20150,0
|
|
20230830,164400,718847100,20150,20150,20150,20150,0
|
|
20230830,164300,718847100,20150,20150,20150,20150,0
|
|
20230830,164200,718847100,20150,20150,20150,20150,0
|
|
20230830,164100,718847100,20150,20150,20150,20150,0
|
|
20230830,164000,718847100,20150,20150,20150,20150,0
|
|
20230830,163900,718847100,20150,20150,20150,20150,0
|
|
20230830,163800,718847100,20150,20150,20150,20150,0
|
|
20230830,163700,718847100,20150,20150,20150,20150,0
|
|
20230830,163600,718847100,20150,20150,20150,20150,0
|
|
20230830,163500,718847100,20150,20150,20150,20150,0
|
|
20230830,163400,718847100,20150,20150,20150,20150,0
|
|
20230830,163300,718847100,20150,20150,20150,20150,0
|
|
20230830,163200,718847100,20150,20150,20150,20150,0
|
|
20230830,163100,718847100,20150,20150,20150,20150,0
|
|
20230830,163000,718847100,20150,20150,20150,20150,0
|
|
20230830,162900,718847100,20150,20150,20150,20150,0
|
|
20230830,162800,718847100,20150,20150,20150,20150,0
|
|
20230830,162700,718847100,20150,20150,20150,20150,0
|
|
20230830,162600,718847100,20150,20150,20150,20150,0
|
|
20230830,162500,718847100,20150,20150,20150,20150,1164
|
|
20230830,162400,718847100,20150,20150,20150,20150,0
|
|
20230830,162300,718847100,20150,20150,20150,20150,0
|
|
20230830,162200,718847100,20150,20150,20150,20150,0
|
|
20230830,162100,718847100,20150,20150,20150,20150,0
|
|
20230830,162000,718847100,20150,20150,20150,20150,0
|
|
20230830,161900,718847100,20150,20150,20150,20150,0
|
|
20230830,161800,718847100,20150,20150,20150,20150,0
|
|
20230830,161700,718847100,20150,20150,20150,20150,0
|
|
20230830,161600,718847100,20150,20150,20150,20150,0
|
|
20230830,161500,718847100,20150,20150,20150,20150,0
|
|
20230830,161400,718847100,20150,20150,20150,20150,0
|
|
20230830,161300,718847100,20150,20150,20150,20150,0
|
|
20230830,161200,718847100,20150,20150,20150,20150,0
|
|
20230830,161100,718847100,20150,20150,20150,20150,0
|
|
20230830,161000,718847100,20150,20150,20150,20150,0
|
|
20230830,160900,718847100,20150,20150,20150,20150,0
|
|
20230830,160800,718847100,20150,20150,20150,20150,0
|
|
20230830,160700,718847100,20150,20150,20150,20150,0
|
|
20230830,160600,718847100,20150,20150,20150,20150,0
|
|
20230830,160500,718847100,20150,20150,20150,20150,0
|
|
20230830,160400,718847100,20150,20150,20150,20150,0
|
|
20230830,160300,718847100,20150,20150,20150,20150,0
|
|
20230830,160200,718847100,20150,20150,20150,20150,0
|
|
20230830,160100,718847100,20150,20150,20150,20150,0
|
|
20230830,160000,718847100,20150,20150,20150,20150,0
|
|
20230830,155900,718847100,20150,20150,20150,20150,0
|
|
20230830,155800,718847100,20150,20150,20150,20150,0
|
|
20230830,155700,718847100,20150,20150,20150,20150,0
|
|
20230830,155600,718847100,20150,20150,20150,20150,0
|
|
20230830,155500,718847100,20150,20150,20150,20150,1164
|
|
20230830,155400,718847100,20150,20150,20150,20150,0
|
|
20230830,155300,718847100,20150,20150,20150,20150,0
|
|
20230830,155200,718847100,20150,20150,20150,20150,0
|
|
20230830,155100,718847100,20150,20150,20150,20150,0
|
|
20230830,155000,718847100,20150,20150,20150,20150,0
|
|
20230830,154900,718847100,20150,20150,20150,20150,0
|
|
20230830,154800,718847100,20150,20150,20150,20150,0
|
|
20230830,154700,718847100,20150,20150,20150,20150,0
|
|
20230830,154600,718847100,20150,20150,20150,20150,0
|
|
20230830,154500,718847100,20150,20150,20150,20150,0
|
|
20230830,154400,718847100,20150,20150,20150,20150,0
|
|
20230830,154300,718847100,20150,20150,20150,20150,0
|
|
20230830,154200,718847100,20150,20150,20150,20150,0
|
|
20230830,154100,718847100,20150,20150,20150,20150,0
|
|
20230830,154000,718847100,20150,20150,20150,20150,0
|
|
20230830,153900,718847100,20150,20150,20150,20150,0
|
|
20230830,153800,718847100,20150,20150,20150,20150,0
|
|
20230830,153700,718847100,20150,20150,20150,20150,0
|
|
20230830,153600,718847100,20150,20150,20150,20150,0
|
|
20230830,153500,718847100,20150,20150,20150,20150,0
|
|
20230830,153400,718847100,20150,20150,20150,20150,0
|
|
20230830,153300,718847100,20150,20150,20150,20150,0
|
|
20230830,153200,718847100,20150,20150,20150,20150,0
|
|
20230830,153100,718847100,20150,20150,20150,20150,0
|
|
20230830,153000,718847100,20150,20150,20150,20150,1164
|
|
20230830,152900,695392500,20150,20150,20150,20150,0
|
|
20230830,152800,695392500,20150,20150,20150,20150,0
|
|
20230830,152700,695392500,20150,20150,20150,20150,0
|
|
20230830,152600,695392500,20150,20150,20150,20150,0
|
|
20230830,152500,695392500,20150,20150,20150,20150,0
|
|
20230830,152400,695392500,20150,20150,20150,20150,0
|
|
20230830,152300,695392500,20150,20150,20150,20150,0
|
|
20230830,152200,695392500,20150,20150,20150,20150,0
|
|
20230830,152100,695392500,20150,20150,20150,20150,0
|
|
20230830,152000,695392500,20150,20150,20150,20150,0
|
|
20230830,151900,695392500,20150,20150,20150,20150,28
|
|
20230830,151800,694828300,20150,20150,20150,20150,26
|
|
20230830,151700,694304400,20150,20150,20150,20150,9
|
|
20230830,151600,694123050,20250,20250,20250,20250,0
|
|
20230830,151500,694123050,20250,20250,20250,20250,1
|
|
20230830,151400,694102800,20150,20250,20250,20150,84
|
|
20230830,151300,692407650,20200,20200,20200,20200,23
|
|
20230830,151200,691943050,20200,20200,20200,20200,81
|
|
20230830,151100,690306850,20200,20200,20200,20200,22
|
|
20230830,151000,689862450,20200,20200,20250,20200,19
|
|
20230830,150900,689478600,20200,20200,20200,20200,560
|
|
20230830,150800,678166600,20150,20150,20150,20150,0
|
|
20230830,150700,678166600,20150,20150,20150,20150,0
|
|
20230830,150600,678166600,20150,20150,20150,20150,0
|
|
20230830,150500,678166600,20150,20150,20150,20150,0
|
|
20230830,150400,678166600,20150,20150,20150,20150,93
|
|
20230830,150300,676292650,20150,20200,20200,20150,216
|
|
20230830,150200,671939700,20200,20300,20300,20200,21
|
|
20230830,150100,671514500,20300,20300,20300,20300,0
|
|
20230830,150000,671514500,20300,20300,20300,20300,47
|
|
20230830,145900,670560400,20200,20300,20300,20200,107
|
|
20230830,145800,668388500,20300,20300,20300,20300,52
|
|
20230830,145700,667332900,20300,20200,20300,20200,66
|
|
20230830,145600,665993200,20300,20300,20300,20300,121
|
|
20230830,145500,663536900,20200,20300,20300,20200,31
|
|
20230830,145400,662907700,20300,20300,20300,20300,48
|
|
20230830,145300,661933300,20300,20300,20300,20300,51
|
|
20230830,145200,660898000,20300,20300,20300,20300,49
|
|
20230830,145100,659903300,20150,20250,20300,20150,99
|
|
20230830,145000,657897050,20250,20250,20250,20250,87
|
|
20230830,144900,656135300,20200,20200,20200,20200,197
|
|
20230830,144800,652155900,20200,20150,20200,20150,125
|
|
20230830,144700,649632450,20100,20100,20100,20100,0
|
|
20230830,144600,649632450,20100,20100,20100,20100,243
|
|
20230830,144500,644748150,20150,20150,20150,20150,0
|
|
20230830,144400,644748150,20150,20150,20150,20150,0
|
|
20230830,144300,644748150,20150,20150,20150,20150,0
|
|
20230830,144200,644748150,20150,20150,20150,20100,121
|
|
20230830,144100,642313550,20100,20100,20100,20100,311
|
|
20230830,144000,636062450,20150,20150,20150,20150,280
|
|
20230830,143900,630420450,20150,20150,20150,20150,0
|
|
20230830,143800,630420450,20150,20150,20150,20150,126
|
|
20230830,143700,627881550,20150,20150,20150,20150,0
|
|
20230830,143600,627881550,20150,20150,20150,20150,15
|
|
20230830,143500,627579300,20150,20150,20150,20150,0
|
|
20230830,143400,627579300,20150,20150,20150,20150,0
|
|
20230830,143300,627579300,20150,20150,20150,20150,0
|
|
20230830,143200,627579300,20150,20150,20150,20150,113
|
|
20230830,143100,625302350,20150,20150,20150,20150,50
|
|
20230830,143000,624294850,20150,20150,20150,20150,0
|
|
20230830,142900,624294850,20150,20100,20150,20100,105
|
|
20230830,142800,622180850,20100,20100,20100,20100,0
|
|
20230830,142700,622180850,20100,20100,20100,20100,45
|
|
20230830,142600,621276350,20100,20100,20100,20100,0
|
|
20230830,142500,621276350,20100,20150,20150,20100,35
|
|
20230830,142400,620572100,20200,20200,20200,20200,5
|
|
20230830,142300,620471100,20150,20150,20200,20150,152
|
|
20230830,142200,617408250,20150,20150,20150,20150,0
|
|
20230830,142100,617408250,20150,20150,20150,20150,35
|
|
20230830,142000,616703000,20200,20200,20200,20200,0
|
|
20230830,141900,616703000,20200,20200,20200,20200,0
|
|
20230830,141800,616703000,20200,20200,20200,20150,37
|
|
20230830,141700,615957350,20150,20150,20150,20150,0
|
|
20230830,141600,615957350,20150,20150,20150,20150,35
|
|
20230830,141500,615252100,20150,20150,20150,20150,4
|
|
20230830,141400,615171500,20150,20150,20150,20150,85
|
|
20230830,141300,613458750,20150,20150,20150,20150,0
|
|
20230830,141200,613458750,20150,20150,20150,20150,0
|
|
20230830,141100,613458750,20150,20150,20150,20150,36
|
|
20230830,141000,612733350,20150,20150,20150,20150,144
|
|
20230830,140900,609831750,20100,20100,20100,20100,36
|
|
20230830,140800,609108150,20100,20100,20100,20100,0
|
|
20230830,140700,609108150,20100,20100,20100,20100,36
|
|
20230830,140600,608384550,20100,20100,20100,20100,485
|
|
20230830,140500,598636050,20100,20100,20100,20100,0
|
|
20230830,140400,598636050,20100,20100,20100,20100,36
|
|
20230830,140300,597912450,20100,20100,20100,20100,9
|
|
20230830,140200,597731550,20100,20150,20150,20100,59
|
|
20230830,140100,596545600,20150,20150,20150,20150,0
|
|
20230830,140000,596545600,20150,20100,20150,20100,37
|
|
20230830,135900,595801850,20150,20150,20150,20150,0
|
|
20230830,135800,595801850,20150,20150,20150,20150,40
|
|
20230830,135700,594995850,20100,20100,20100,20100,36
|
|
20230830,135600,594272250,20100,20100,20100,20100,1
|
|
20230830,135500,594252150,20100,20100,20100,20100,36
|
|
20230830,135400,593528550,20100,20100,20150,20100,93
|
|
20230830,135300,591659200,20100,20100,20100,20100,46
|
|
20230830,135200,590734600,20100,20100,20100,20100,0
|
|
20230830,135100,590734600,20100,20100,20100,20100,0
|
|
20230830,135000,590734600,20100,20100,20100,20100,36
|
|
20230830,134900,590011000,20100,20100,20100,20100,0
|
|
20230830,134800,590011000,20100,20150,20150,20100,38
|
|
20230830,134700,589247100,20150,20150,20150,20150,0
|
|
20230830,134600,589247100,20150,20150,20150,20150,101
|
|
20230830,134500,587211950,20150,20150,20150,20150,0
|
|
20230830,134400,587211950,20150,20150,20150,20150,39
|
|
20230830,134300,586426100,20100,20150,20150,20100,136
|
|
20230830,134200,583687500,20150,20150,20150,20150,0
|
|
20230830,134100,583687500,20150,20150,20150,20150,36
|
|
20230830,134000,582962100,20150,20150,20150,20150,0
|
|
20230830,133900,582962100,20150,20150,20150,20150,36
|
|
20230830,133800,582236700,20150,20150,20150,20150,20
|
|
20230830,133700,581833700,20150,20150,20150,20150,0
|
|
20230830,133600,581833700,20150,20150,20150,20150,56
|
|
20230830,133500,580705300,20150,20150,20150,20150,0
|
|
20230830,133400,580705300,20150,20150,20150,20150,36
|
|
20230830,133300,579979900,20150,20150,20150,20150,0
|
|
20230830,133200,579979900,20150,20150,20150,20150,67
|
|
20230830,133100,578629850,20150,20150,20150,20150,0
|
|
20230830,133000,578629850,20150,20150,20150,20150,0
|
|
20230830,132900,578629850,20150,20150,20150,20150,44
|
|
20230830,132800,577743250,20150,20150,20150,20150,0
|
|
20230830,132700,577743250,20150,20150,20150,20150,36
|
|
20230830,132600,577017850,20150,20150,20150,20150,0
|
|
20230830,132500,577017850,20150,20150,20150,20150,36
|
|
20230830,132400,576292450,20200,20200,20200,20200,0
|
|
20230830,132300,576292450,20200,20100,20200,20100,12
|
|
20230830,132200,576050550,20100,20100,20100,20100,36
|
|
20230830,132100,575326950,20200,20200,20200,20200,2
|
|
20230830,132000,575286550,20100,20200,20200,20100,56
|
|
20230830,131900,574158950,20200,20150,20200,20100,113
|
|
20230830,131800,571883550,20100,20150,20150,20100,36
|
|
20230830,131700,571159100,20150,20150,20150,20150,0
|
|
20230830,131600,571159100,20150,20150,20150,20150,0
|
|
20230830,131500,571159100,20150,20150,20200,20150,283
|
|
20230830,131400,565445850,20150,20100,20150,20100,10
|
|
20230830,131300,565244400,20100,20100,20100,20100,36
|
|
20230830,131200,564520800,20100,20100,20100,20100,4
|
|
20230830,131100,564440400,20100,20150,20150,20100,36
|
|
20230830,131000,563716600,20150,20150,20150,20150,15
|
|
20230830,130900,563414350,20150,20150,20150,20150,121
|
|
20230830,130800,560976200,20150,20150,20150,20150,36
|
|
20230830,130700,560250800,20150,20150,20150,20150,0
|
|
20230830,130600,560250800,20150,20150,20150,20150,58
|
|
20230830,130500,559082100,20150,20150,20150,20150,17
|
|
20230830,130400,558739550,20150,20150,20150,20150,36
|
|
20230830,130300,558014150,20150,20150,20150,20150,0
|
|
20230830,130200,558014150,20150,20150,20150,20150,10
|
|
20230830,130100,557812650,20150,20200,20200,20150,61
|
|
20230830,130000,556582250,20200,20150,20200,20150,8
|
|
20230830,125900,556420700,20200,20150,20200,20150,37
|
|
20230830,125800,555675100,20150,20150,20150,20150,0
|
|
20230830,125700,555675100,20150,20100,20150,20100,59
|
|
20230830,125600,554488050,20100,20100,20100,20100,0
|
|
20230830,125500,554488050,20100,20100,20100,20100,6
|
|
20230830,125400,554367450,20100,20100,20100,20100,36
|
|
20230830,125300,553643850,20050,20100,20150,20050,4134
|
|
20230830,125200,470636950,20100,20100,20100,20100,278
|
|
20230830,125100,465049150,20100,20100,20100,20100,22
|
|
20230830,125000,464606950,20150,20100,20150,20100,142
|
|
20230830,124900,461751450,20100,20150,20150,20100,3
|
|
20230830,124800,461691100,20200,20200,20200,20200,1
|
|
20230830,124700,461670900,20100,20200,20200,20100,37
|
|
20230830,124600,460927100,20100,20100,20100,20100,70
|
|
20230830,124500,459520100,20100,20100,20100,20100,36
|
|
20230830,124400,458796500,20100,20100,20100,20100,0
|
|
20230830,124300,458796500,20100,20100,20100,20100,36
|
|
20230830,124200,458072900,20100,20100,20100,20100,0
|
|
20230830,124100,458072900,20100,20100,20100,20100,0
|
|
20230830,124000,458072900,20100,20100,20100,20100,36
|
|
20230830,123900,457349300,20100,20150,20150,20100,987
|
|
20230830,123800,437504650,20150,20200,20200,20150,37
|
|
20230830,123700,436759050,20150,20200,20200,20150,151
|
|
20230830,123600,433716350,20150,20200,20200,20150,46
|
|
20230830,123500,432789200,20250,20250,20250,20250,0
|
|
20230830,123400,432789200,20250,20250,20250,20250,2
|
|
20230830,123300,432748700,20150,20200,20200,20150,36
|
|
20230830,123200,432021600,20250,20200,20250,20200,11
|
|
20230830,123100,431799150,20200,20250,20250,20200,37
|
|
20230830,123000,431051700,20200,20200,20200,20200,123
|
|
20230830,122900,428567100,20200,20150,20200,20150,37
|
|
20230830,122800,427821500,20150,20150,20150,20150,0
|
|
20230830,122700,427821500,20150,20150,20150,20150,0
|
|
20230830,122600,427821500,20150,20150,20150,20150,151
|
|
20230830,122500,424778850,20100,20100,20100,20100,0
|
|
20230830,122400,424778850,20100,20100,20100,20100,36
|
|
20230830,122300,424055250,20150,20150,20150,20150,6
|
|
20230830,122200,423934350,20100,20150,20150,20100,36
|
|
20230830,122100,423210200,20200,20200,20200,20200,0
|
|
20230830,122000,423210200,20200,20200,20200,20200,1
|
|
20230830,121900,423190000,20100,20100,20150,20100,68
|
|
20230830,121800,421822700,20100,20100,20100,20050,201
|
|
20230830,121700,417787300,20100,20150,20150,20100,47
|
|
20230830,121600,416842500,20150,20150,20150,20150,30
|
|
20230830,121500,416238000,20000,20250,20250,20000,5742
|
|
20230830,121400,300472250,20250,20250,20250,20250,0
|
|
20230830,121300,300472250,20250,20250,20250,20250,0
|
|
20230830,121200,300472250,20250,20250,20250,20250,36
|
|
20230830,121100,299743250,20250,20250,20250,20250,0
|
|
20230830,121000,299743250,20250,20250,20250,20250,37
|
|
20230830,120900,298994000,20250,20250,20250,20250,0
|
|
20230830,120800,298994000,20250,20300,20300,20250,36
|
|
20230830,120700,298263900,20300,20300,20300,20300,7
|
|
20230830,120600,298121800,20250,20250,20250,20250,0
|
|
20230830,120500,298121800,20250,20300,20300,20250,69
|
|
20230830,120400,296722100,20250,20250,20250,20250,0
|
|
20230830,120300,296722100,20250,20250,20250,20250,36
|
|
20230830,120200,295993100,20300,20300,20300,20300,0
|
|
20230830,120100,295993100,20300,20250,20300,20250,46
|
|
20230830,120000,295061100,20300,20300,20300,20300,4
|
|
20230830,115900,294979900,20250,20250,20250,20250,0
|
|
20230830,115800,294979900,20250,20350,20350,20250,39
|
|
20230830,115700,294189700,20300,20300,20300,20300,0
|
|
20230830,115600,294189700,20300,20300,20350,20300,281
|
|
20230830,115500,288485200,20300,20300,20300,20300,1
|
|
20230830,115400,288464900,20350,20300,20350,20300,39
|
|
20230830,115300,287673050,20350,20350,20350,20350,0
|
|
20230830,115200,287673050,20350,20350,20350,20350,4
|
|
20230830,115100,287591650,20300,20300,20300,20300,36
|
|
20230830,115000,286860850,20350,20350,20350,20350,4
|
|
20230830,114900,286779450,20300,20350,20350,20300,40
|
|
20230830,114800,285967250,20350,20350,20350,20350,278
|
|
20230830,114700,280309950,20350,20300,20350,20300,39
|
|
20230830,114600,279518100,20400,20350,20400,20350,300
|
|
20230830,114500,273404400,20350,20350,20350,20350,4
|
|
20230830,114400,273323000,20300,20300,20300,20300,45
|
|
20230830,114300,272409500,20350,20350,20350,20350,4
|
|
20230830,114200,272328100,20300,20300,20300,20300,36
|
|
20230830,114100,271597300,20350,20350,20350,20350,3
|
|
20230830,114000,271536250,20350,20350,20350,20300,40
|
|
20230830,113900,270723200,20350,20350,20350,20350,33
|
|
20230830,113800,270051650,20350,20350,20350,20350,3
|
|
20230830,113700,269990600,20300,20300,20300,20300,36
|
|
20230830,113600,269259800,20350,20400,20400,20350,168
|
|
20230830,113500,265840800,20350,20350,20350,20350,53
|
|
20230830,113400,264762250,20400,20350,20400,20350,5
|
|
20230830,113300,264660350,20350,20350,20350,20350,36
|
|
20230830,113200,263927750,20400,20400,20400,20400,4
|
|
20230830,113100,263846150,20400,20400,20400,20350,14
|
|
20230830,113000,263561050,20350,20350,20350,20350,36
|
|
20230830,112900,262828450,20350,20400,20400,20350,27
|
|
20230830,112800,262278850,20350,20350,20350,20350,236
|
|
20230830,112700,257476250,20400,20400,20400,20400,4
|
|
20230830,112600,257394650,20350,20350,20350,20350,36
|
|
20230830,112500,256662050,20400,20400,20400,20400,3
|
|
20230830,112400,256600850,20350,20350,20350,20350,1
|
|
20230830,112300,256580500,20400,20400,20400,20350,43
|
|
20230830,112200,255705100,20450,20450,20450,20450,0
|
|
20230830,112100,255705100,20450,20350,20450,20350,37
|
|
20230830,112000,254952050,20450,20450,20450,20450,1
|
|
20230830,111900,254931600,20300,20350,20350,20300,40
|
|
20230830,111800,254119450,20450,20400,20450,20400,31
|
|
20230830,111700,253486550,20400,20400,20400,20400,16
|
|
20230830,111600,253160150,20300,20350,20400,20300,41
|
|
20230830,111500,252327300,20300,20300,20300,20300,0
|
|
20230830,111400,252327300,20300,20350,20350,20300,36
|
|
20230830,111300,251596350,20400,20400,20400,20400,2
|
|
20230830,111200,251555550,20400,20350,20400,20300,86
|
|
20230830,111100,249804400,20400,20400,20400,20400,4
|
|
20230830,111000,249722800,20400,20400,20400,20400,0
|
|
20230830,110900,249722800,20400,20400,20400,20300,140
|
|
20230830,110800,246869200,20400,20400,20400,20400,0
|
|
20230830,110700,246869200,20400,20350,20400,20350,213
|
|
20230830,110600,242534450,20350,20350,20350,20350,131
|
|
20230830,110500,239868600,20300,20300,20350,20300,64
|
|
20230830,110400,238569250,20350,20350,20350,20350,1
|
|
20230830,110300,238548900,20350,20350,20350,20350,34
|
|
20230830,110200,237857000,20300,20350,20350,20300,447
|
|
20230830,110100,228780000,20400,20350,20400,20350,4
|
|
20230830,110000,228698450,20350,20400,20400,20350,40
|
|
20230830,105900,227884250,20350,20350,20350,20350,35
|
|
20230830,105800,227172000,20350,20300,20350,20300,43
|
|
20230830,105700,226298750,20350,20350,20350,20350,158
|
|
20230830,105600,223083450,20350,20350,20350,20350,3
|
|
20230830,105500,223022400,20350,20300,20350,20300,38
|
|
20230830,105400,222250900,20350,20300,20350,20300,71
|
|
20230830,105300,220809400,20300,20250,20300,20250,37
|
|
20230830,105200,220060100,20300,20300,20300,20300,4
|
|
20230830,105100,219978900,20300,20250,20300,20250,166
|
|
20230830,105000,216610900,20300,20250,20300,20250,9
|
|
20230830,104900,216428600,20250,20300,20300,20250,255
|
|
20230830,104800,211264600,20250,20250,20250,20250,36
|
|
20230830,104700,210535600,20300,20250,20300,20250,125
|
|
20230830,104600,208000100,20250,20250,20250,20250,36
|
|
20230830,104500,207271100,20300,20350,20350,20250,1025
|
|
20230830,104400,186508600,20300,20300,20300,20300,36
|
|
20230830,104300,185777800,20350,20350,20350,20350,4
|
|
20230830,104200,185696400,20350,20350,20350,20300,324
|
|
20230830,104100,179118700,20300,20300,20300,20300,36
|
|
20230830,104000,178387900,20350,20350,20350,20300,505
|
|
20230830,103900,168136150,20300,20350,20350,20300,71
|
|
20230830,103800,166693750,20350,20300,20350,20300,167
|
|
20230830,103700,163299350,20300,20300,20300,20300,36
|
|
20230830,103600,162568550,20350,20350,20350,20350,67
|
|
20230830,103500,161205100,20350,20350,20350,20350,16
|
|
20230830,103400,160879500,20350,20400,20400,20350,70
|
|
20230830,103300,159453300,20400,20400,20400,20400,0
|
|
20230830,103200,159453300,20400,20350,20400,20300,837
|
|
20230830,103100,142422700,20400,20400,20400,20400,11
|
|
20230830,103000,142198300,20350,20350,20350,20350,20
|
|
20230830,102900,141791300,20400,20400,20400,20400,278
|
|
20230830,102800,136120100,20450,20400,20450,20400,26
|
|
20230830,102700,135589100,20450,20450,20450,20450,4
|
|
20230830,102600,135507300,20400,20400,20400,20400,14
|
|
20230830,102500,135221700,20450,20450,20450,20450,3
|
|
20230830,102400,135160350,20450,20450,20450,20450,0
|
|
20230830,102300,135160350,20450,20450,20450,20450,3
|
|
20230830,102200,135099000,20450,20450,20450,20400,21
|
|
20230830,102100,134670350,20450,20450,20450,20450,0
|
|
20230830,102000,134670350,20450,20450,20450,20450,3
|
|
20230830,101900,134609000,20450,20450,20450,20450,0
|
|
20230830,101800,134609000,20450,20400,20450,20400,14
|
|
20230830,101700,134323200,20450,20450,20450,20450,0
|
|
20230830,101600,134323200,20450,20400,20450,20400,18
|
|
20230830,101500,133955700,20450,20450,20450,20450,300
|
|
20230830,101400,127820700,20450,20450,20450,20450,4
|
|
20230830,101300,127738900,20400,20450,20450,20400,22
|
|
20230830,101200,127289950,20450,20450,20450,20450,15
|
|
20230830,101100,126983200,20450,20450,20450,20400,426
|
|
20230830,101000,118292550,20400,20400,20400,20400,162
|
|
20230830,100900,114987750,20450,20450,20450,20450,3
|
|
20230830,100800,114926400,20400,20400,20400,20400,0
|
|
20230830,100700,114926400,20400,20500,20500,20400,26
|
|
20230830,100600,114395550,20450,20450,20450,20450,6
|
|
20230830,100500,114272850,20450,20450,20500,20450,139
|
|
20230830,100400,111430100,20450,20450,20450,20450,17
|
|
20230830,100300,111082450,20500,20450,20500,20450,10
|
|
20230830,100200,110877800,20450,20500,20500,20450,111
|
|
20230830,100100,108607650,20500,20500,20500,20500,0
|
|
20230830,100000,108607650,20500,20500,20500,20450,5
|
|
20230830,095900,108505200,20450,20450,20450,20450,10
|
|
20230830,095800,108300700,20450,20500,20500,20450,224
|
|
20230830,095700,103719650,20450,20450,20450,20450,3
|
|
20230830,095600,103658300,20450,20450,20500,20450,9
|
|
20230830,095500,103474100,20450,20450,20450,20450,9
|
|
20230830,095400,103290050,20500,20450,20500,20450,24
|
|
20230830,095300,102799000,20500,20550,20550,20500,13
|
|
20230830,095200,102532350,20550,20550,20550,20550,1
|
|
20230830,095100,102511800,20500,20550,20550,20500,15
|
|
20230830,095000,102204150,20500,20500,20500,20500,13
|
|
20230830,094900,101937650,20550,20500,20550,20500,10
|
|
20230830,094800,101732450,20500,20500,20500,20500,0
|
|
20230830,094700,101732450,20500,20550,20550,20500,29
|
|
20230830,094600,101137800,20500,20500,20500,20500,0
|
|
20230830,094500,101137800,20500,20500,20500,20500,104
|
|
20230830,094400,99005800,20500,20550,20550,20500,36
|
|
20230830,094300,98266650,20550,20550,20550,20550,31
|
|
20230830,094200,97629600,20550,20550,20550,20550,4
|
|
20230830,094100,97547400,20500,20500,20500,20500,0
|
|
20230830,094000,97547400,20500,20500,20500,20500,13
|
|
20230830,093900,97280900,20450,20450,20450,20450,20
|
|
20230830,093800,96871900,20500,20500,20500,20450,127
|
|
20230830,093700,94269150,20450,20450,20450,20450,21
|
|
20230830,093600,93839700,20500,20500,20500,20500,5
|
|
20230830,093500,93737200,20450,20500,20500,20450,18
|
|
20230830,093400,93369000,20500,20450,20500,20450,18
|
|
20230830,093300,93000750,20500,20500,20500,20500,5
|
|
20230830,093200,92898250,20450,20450,20450,20450,50
|
|
20230830,093100,91875750,20450,20450,20500,20450,50
|
|
20230830,093000,90853100,20450,20450,20450,20450,1
|
|
20230830,092900,90832650,20500,20450,20500,20450,20
|
|
20230830,092800,90423450,20500,20500,20500,20500,20
|
|
20230830,092700,90013450,20500,20500,20500,20450,165
|
|
20230830,092600,86633350,20550,20550,20550,20550,0
|
|
20230830,092500,86633350,20550,20500,20550,20500,5
|
|
20230830,092400,86530650,20500,20550,20550,20500,37
|
|
20230830,092300,85770350,20550,20550,20550,20550,0
|
|
20230830,092200,85770350,20550,20500,20550,20500,138
|
|
20230830,092100,82941300,20500,20450,20500,20450,100
|
|
20230830,092000,80892150,20500,20450,20500,20450,80
|
|
20230830,091900,79256000,20500,20500,20550,20500,505
|
|
20230830,091800,68900800,20550,20500,20550,20500,287
|
|
20230830,091700,63017150,20500,20500,20500,20500,17
|
|
20230830,091600,62668650,20550,20600,20600,20550,293
|
|
20230830,091500,56647400,20550,20600,20600,20550,126
|
|
20230830,091400,54057650,20600,20550,20600,20550,100
|
|
20230830,091300,52000150,20550,20550,20600,20550,43
|
|
20230830,091200,51116300,20550,20600,20600,20550,239
|
|
20230830,091100,46204750,20600,20550,20600,20550,16
|
|
20230830,091000,45875700,20550,20550,20550,20550,17
|
|
20230830,090900,45526350,20550,20600,20600,20550,99
|
|
20230830,090800,43491700,20600,20600,20600,20600,33
|
|
20230830,090700,42811900,20600,20550,20600,20550,46
|
|
20230830,090600,41866400,20550,20550,20550,20550,228
|
|
20230830,090500,37181000,20600,20600,20600,20550,145
|
|
20230830,090400,34200550,20550,20600,20600,20550,164
|
|
20230830,090300,30830200,20550,20600,20600,20550,1125
|
|
20230830,090200,7663750,20650,20600,20650,20600,160
|
|
20230830,090100,4367700,20700,20700,20700,20700,22
|
|
20230830,090000,3912300,20700,20700,20700,20700,189
|