651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,194700,1563060800,20650,20650,20650,20650,0
|
|
20230821,194600,1563060800,20650,20650,20650,20650,0
|
|
20230821,194500,1563060800,20650,20650,20650,20650,0
|
|
20230821,194400,1563060800,20650,20650,20650,20650,0
|
|
20230821,194300,1563060800,20650,20650,20650,20650,0
|
|
20230821,194200,1563060800,20650,20650,20650,20650,0
|
|
20230821,194100,1563060800,20650,20650,20650,20650,0
|
|
20230821,194000,1563060800,20650,20650,20650,20650,0
|
|
20230821,193900,1563060800,20650,20650,20650,20650,0
|
|
20230821,193800,1563060800,20650,20650,20650,20650,0
|
|
20230821,193700,1563060800,20650,20650,20650,20650,0
|
|
20230821,193600,1563060800,20650,20650,20650,20650,0
|
|
20230821,193500,1563060800,20650,20650,20650,20650,0
|
|
20230821,193400,1563060800,20650,20650,20650,20650,0
|
|
20230821,193300,1563060800,20650,20650,20650,20650,0
|
|
20230821,193200,1563060800,20650,20650,20650,20650,0
|
|
20230821,193100,1563060800,20650,20650,20650,20650,0
|
|
20230821,193000,1563060800,20650,20650,20650,20650,0
|
|
20230821,192900,1563060800,20650,20650,20650,20650,0
|
|
20230821,192800,1563060800,20650,20650,20650,20650,0
|
|
20230821,192700,1563060800,20650,20650,20650,20650,0
|
|
20230821,192600,1563060800,20650,20650,20650,20650,0
|
|
20230821,192500,1563060800,20650,20650,20650,20650,0
|
|
20230821,192400,1563060800,20650,20650,20650,20650,0
|
|
20230821,192300,1563060800,20650,20650,20650,20650,0
|
|
20230821,192200,1563060800,20650,20650,20650,20650,0
|
|
20230821,192100,1563060800,20650,20650,20650,20650,0
|
|
20230821,192000,1563060800,20650,20650,20650,20650,0
|
|
20230821,191900,1563060800,20650,20650,20650,20650,0
|
|
20230821,191800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,191700,1563060800,20650,20650,20650,20650,0
|
|
20230821,191600,1563060800,20650,20650,20650,20650,0
|
|
20230821,191500,1563060800,20650,20650,20650,20650,0
|
|
20230821,191400,1563060800,20650,20650,20650,20650,0
|
|
20230821,191300,1563060800,20650,20650,20650,20650,0
|
|
20230821,191200,1563060800,20650,20650,20650,20650,0
|
|
20230821,191100,1563060800,20650,20650,20650,20650,0
|
|
20230821,191000,1563060800,20650,20650,20650,20650,0
|
|
20230821,190900,1563060800,20650,20650,20650,20650,0
|
|
20230821,190800,1563060800,20650,20650,20650,20650,0
|
|
20230821,190700,1563060800,20650,20650,20650,20650,0
|
|
20230821,190600,1563060800,20650,20650,20650,20650,0
|
|
20230821,190500,1563060800,20650,20650,20650,20650,0
|
|
20230821,190400,1563060800,20650,20650,20650,20650,0
|
|
20230821,190300,1563060800,20650,20650,20650,20650,0
|
|
20230821,190200,1563060800,20650,20650,20650,20650,0
|
|
20230821,190100,1563060800,20650,20650,20650,20650,0
|
|
20230821,190000,1563060800,20650,20650,20650,20650,0
|
|
20230821,185900,1563060800,20650,20650,20650,20650,0
|
|
20230821,185800,1563060800,20650,20650,20650,20650,0
|
|
20230821,185700,1563060800,20650,20650,20650,20650,0
|
|
20230821,185600,1563060800,20650,20650,20650,20650,0
|
|
20230821,185500,1563060800,20650,20650,20650,20650,0
|
|
20230821,185400,1563060800,20650,20650,20650,20650,0
|
|
20230821,185300,1563060800,20650,20650,20650,20650,0
|
|
20230821,185200,1563060800,20650,20650,20650,20650,0
|
|
20230821,185100,1563060800,20650,20650,20650,20650,0
|
|
20230821,185000,1563060800,20650,20650,20650,20650,0
|
|
20230821,184900,1563060800,20650,20650,20650,20650,0
|
|
20230821,184800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,184700,1563060800,20650,20650,20650,20650,0
|
|
20230821,184600,1563060800,20650,20650,20650,20650,0
|
|
20230821,184500,1563060800,20650,20650,20650,20650,0
|
|
20230821,184400,1563060800,20650,20650,20650,20650,0
|
|
20230821,184300,1563060800,20650,20650,20650,20650,0
|
|
20230821,184200,1563060800,20650,20650,20650,20650,0
|
|
20230821,184100,1563060800,20650,20650,20650,20650,0
|
|
20230821,184000,1563060800,20650,20650,20650,20650,0
|
|
20230821,183900,1563060800,20650,20650,20650,20650,0
|
|
20230821,183800,1563060800,20650,20650,20650,20650,0
|
|
20230821,183700,1563060800,20650,20650,20650,20650,0
|
|
20230821,183600,1563060800,20650,20650,20650,20650,0
|
|
20230821,183500,1563060800,20650,20650,20650,20650,0
|
|
20230821,183400,1563060800,20650,20650,20650,20650,0
|
|
20230821,183300,1563060800,20650,20650,20650,20650,0
|
|
20230821,183200,1563060800,20650,20650,20650,20650,0
|
|
20230821,183100,1563060800,20650,20650,20650,20650,0
|
|
20230821,183000,1563060800,20650,20650,20650,20650,0
|
|
20230821,182900,1563060800,20650,20650,20650,20650,0
|
|
20230821,182800,1563060800,20650,20650,20650,20650,0
|
|
20230821,182700,1563060800,20650,20650,20650,20650,0
|
|
20230821,182600,1563060800,20650,20650,20650,20650,0
|
|
20230821,182500,1563060800,20650,20650,20650,20650,0
|
|
20230821,182400,1563060800,20650,20650,20650,20650,0
|
|
20230821,182300,1563060800,20650,20650,20650,20650,0
|
|
20230821,182200,1563060800,20650,20650,20650,20650,0
|
|
20230821,182100,1563060800,20650,20650,20650,20650,0
|
|
20230821,182000,1563060800,20650,20650,20650,20650,0
|
|
20230821,181900,1563060800,20650,20650,20650,20650,0
|
|
20230821,181800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,181700,1563060800,20650,20650,20650,20650,0
|
|
20230821,181600,1563060800,20650,20650,20650,20650,0
|
|
20230821,181500,1563060800,20650,20650,20650,20650,0
|
|
20230821,181400,1563060800,20650,20650,20650,20650,0
|
|
20230821,181300,1563060800,20650,20650,20650,20650,0
|
|
20230821,181200,1563060800,20650,20650,20650,20650,0
|
|
20230821,181100,1563060800,20650,20650,20650,20650,0
|
|
20230821,181000,1563060800,20650,20650,20650,20650,0
|
|
20230821,180900,1563060800,20650,20650,20650,20650,0
|
|
20230821,180800,1563060800,20650,20650,20650,20650,0
|
|
20230821,180700,1563060800,20650,20650,20650,20650,0
|
|
20230821,180600,1563060800,20650,20650,20650,20650,0
|
|
20230821,180500,1563060800,20650,20650,20650,20650,0
|
|
20230821,180400,1563060800,20650,20650,20650,20650,0
|
|
20230821,180300,1563060800,20650,20650,20650,20650,0
|
|
20230821,180200,1563060800,20650,20650,20650,20650,0
|
|
20230821,180100,1563060800,20650,20650,20650,20650,0
|
|
20230821,180000,1563060800,20650,20650,20650,20650,0
|
|
20230821,175900,1563060800,20650,20650,20650,20650,0
|
|
20230821,175800,1563060800,20650,20650,20650,20650,0
|
|
20230821,175700,1563060800,20650,20650,20650,20650,0
|
|
20230821,175600,1563060800,20650,20650,20650,20650,0
|
|
20230821,175500,1563060800,20650,20650,20650,20650,0
|
|
20230821,175400,1563060800,20650,20650,20650,20650,0
|
|
20230821,175300,1563060800,20650,20650,20650,20650,0
|
|
20230821,175200,1563060800,20650,20650,20650,20650,0
|
|
20230821,175100,1563060800,20650,20650,20650,20650,0
|
|
20230821,175000,1563060800,20650,20650,20650,20650,0
|
|
20230821,174900,1563060800,20650,20650,20650,20650,0
|
|
20230821,174800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,174700,1563060800,20650,20650,20650,20650,0
|
|
20230821,174600,1563060800,20650,20650,20650,20650,0
|
|
20230821,174500,1563060800,20650,20650,20650,20650,0
|
|
20230821,174400,1563060800,20650,20650,20650,20650,0
|
|
20230821,174300,1563060800,20650,20650,20650,20650,0
|
|
20230821,174200,1563060800,20650,20650,20650,20650,0
|
|
20230821,174100,1563060800,20650,20650,20650,20650,0
|
|
20230821,174000,1563060800,20650,20650,20650,20650,0
|
|
20230821,173900,1563060800,20650,20650,20650,20650,0
|
|
20230821,173800,1563060800,20650,20650,20650,20650,0
|
|
20230821,173700,1563060800,20650,20650,20650,20650,0
|
|
20230821,173600,1563060800,20650,20650,20650,20650,0
|
|
20230821,173500,1563060800,20650,20650,20650,20650,0
|
|
20230821,173400,1563060800,20650,20650,20650,20650,0
|
|
20230821,173300,1563060800,20650,20650,20650,20650,0
|
|
20230821,173200,1563060800,20650,20650,20650,20650,0
|
|
20230821,173100,1563060800,20650,20650,20650,20650,0
|
|
20230821,173000,1563060800,20650,20650,20650,20650,0
|
|
20230821,172900,1563060800,20650,20650,20650,20650,0
|
|
20230821,172800,1563060800,20650,20650,20650,20650,0
|
|
20230821,172700,1563060800,20650,20650,20650,20650,0
|
|
20230821,172600,1563060800,20650,20650,20650,20650,0
|
|
20230821,172500,1563060800,20650,20650,20650,20650,0
|
|
20230821,172400,1563060800,20650,20650,20650,20650,0
|
|
20230821,172300,1563060800,20650,20650,20650,20650,0
|
|
20230821,172200,1563060800,20650,20650,20650,20650,0
|
|
20230821,172100,1563060800,20650,20650,20650,20650,0
|
|
20230821,172000,1563060800,20650,20650,20650,20650,0
|
|
20230821,171900,1563060800,20650,20650,20650,20650,0
|
|
20230821,171800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,171700,1563060800,20650,20650,20650,20650,0
|
|
20230821,171600,1563060800,20650,20650,20650,20650,0
|
|
20230821,171500,1563060800,20650,20650,20650,20650,0
|
|
20230821,171400,1563060800,20650,20650,20650,20650,0
|
|
20230821,171300,1563060800,20650,20650,20650,20650,0
|
|
20230821,171200,1563060800,20650,20650,20650,20650,0
|
|
20230821,171100,1563060800,20650,20650,20650,20650,0
|
|
20230821,171000,1563060800,20650,20650,20650,20650,0
|
|
20230821,170900,1563060800,20650,20650,20650,20650,0
|
|
20230821,170800,1563060800,20650,20650,20650,20650,0
|
|
20230821,170700,1563060800,20650,20650,20650,20650,0
|
|
20230821,170600,1563060800,20650,20650,20650,20650,0
|
|
20230821,170500,1563060800,20650,20650,20650,20650,0
|
|
20230821,170400,1563060800,20650,20650,20650,20650,0
|
|
20230821,170300,1563060800,20650,20650,20650,20650,0
|
|
20230821,170200,1563060800,20650,20650,20650,20650,0
|
|
20230821,170100,1563060800,20650,20650,20650,20650,0
|
|
20230821,170000,1563060800,20650,20650,20650,20650,0
|
|
20230821,165900,1563060800,20650,20650,20650,20650,0
|
|
20230821,165800,1563060800,20650,20650,20650,20650,0
|
|
20230821,165700,1563060800,20650,20650,20650,20650,0
|
|
20230821,165600,1563060800,20650,20650,20650,20650,0
|
|
20230821,165500,1563060800,20650,20650,20650,20650,0
|
|
20230821,165400,1563060800,20650,20650,20650,20650,0
|
|
20230821,165300,1563060800,20650,20650,20650,20650,0
|
|
20230821,165200,1563060800,20650,20650,20650,20650,0
|
|
20230821,165100,1563060800,20650,20650,20650,20650,0
|
|
20230821,165000,1563060800,20650,20650,20650,20650,0
|
|
20230821,164900,1563060800,20650,20650,20650,20650,0
|
|
20230821,164800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,164700,1563060800,20650,20650,20650,20650,0
|
|
20230821,164600,1563060800,20650,20650,20650,20650,0
|
|
20230821,164500,1563060800,20650,20650,20650,20650,0
|
|
20230821,164400,1563060800,20650,20650,20650,20650,0
|
|
20230821,164300,1563060800,20650,20650,20650,20650,0
|
|
20230821,164200,1563060800,20650,20650,20650,20650,0
|
|
20230821,164100,1563060800,20650,20650,20650,20650,0
|
|
20230821,164000,1563060800,20650,20650,20650,20650,0
|
|
20230821,163900,1563060800,20650,20650,20650,20650,0
|
|
20230821,163800,1563060800,20650,20650,20650,20650,0
|
|
20230821,163700,1563060800,20650,20650,20650,20650,0
|
|
20230821,163600,1563060800,20650,20650,20650,20650,0
|
|
20230821,163500,1563060800,20650,20650,20650,20650,0
|
|
20230821,163400,1563060800,20650,20650,20650,20650,0
|
|
20230821,163300,1563060800,20650,20650,20650,20650,0
|
|
20230821,163200,1563060800,20650,20650,20650,20650,0
|
|
20230821,163100,1563060800,20650,20650,20650,20650,0
|
|
20230821,163000,1563060800,20650,20650,20650,20650,0
|
|
20230821,162900,1563060800,20650,20650,20650,20650,0
|
|
20230821,162800,1563060800,20650,20650,20650,20650,0
|
|
20230821,162700,1563060800,20650,20650,20650,20650,0
|
|
20230821,162600,1563060800,20650,20650,20650,20650,0
|
|
20230821,162500,1563060800,20650,20650,20650,20650,0
|
|
20230821,162400,1563060800,20650,20650,20650,20650,0
|
|
20230821,162300,1563060800,20650,20650,20650,20650,0
|
|
20230821,162200,1563060800,20650,20650,20650,20650,0
|
|
20230821,162100,1563060800,20650,20650,20650,20650,0
|
|
20230821,162000,1563060800,20650,20650,20650,20650,0
|
|
20230821,161900,1563060800,20650,20650,20650,20650,0
|
|
20230821,161800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,161700,1563060800,20650,20650,20650,20650,0
|
|
20230821,161600,1563060800,20650,20650,20650,20650,0
|
|
20230821,161500,1563060800,20650,20650,20650,20650,0
|
|
20230821,161400,1563060800,20650,20650,20650,20650,0
|
|
20230821,161300,1563060800,20650,20650,20650,20650,0
|
|
20230821,161200,1563060800,20650,20650,20650,20650,0
|
|
20230821,161100,1563060800,20650,20650,20650,20650,0
|
|
20230821,161000,1563060800,20650,20650,20650,20650,0
|
|
20230821,160900,1563060800,20650,20650,20650,20650,0
|
|
20230821,160800,1563060800,20650,20650,20650,20650,0
|
|
20230821,160700,1563060800,20650,20650,20650,20650,0
|
|
20230821,160600,1563060800,20650,20650,20650,20650,0
|
|
20230821,160500,1563060800,20650,20650,20650,20650,0
|
|
20230821,160400,1563060800,20650,20650,20650,20650,0
|
|
20230821,160300,1563060800,20650,20650,20650,20650,0
|
|
20230821,160200,1563060800,20650,20650,20650,20650,0
|
|
20230821,160100,1563060800,20650,20650,20650,20650,0
|
|
20230821,160000,1563060800,20650,20650,20650,20650,0
|
|
20230821,155900,1563060800,20650,20650,20650,20650,0
|
|
20230821,155800,1563060800,20650,20650,20650,20650,0
|
|
20230821,155700,1563060800,20650,20650,20650,20650,0
|
|
20230821,155600,1563060800,20650,20650,20650,20650,0
|
|
20230821,155500,1563060800,20650,20650,20650,20650,0
|
|
20230821,155400,1563060800,20650,20650,20650,20650,0
|
|
20230821,155300,1563060800,20650,20650,20650,20650,0
|
|
20230821,155200,1563060800,20650,20650,20650,20650,0
|
|
20230821,155100,1563060800,20650,20650,20650,20650,0
|
|
20230821,155000,1563060800,20650,20650,20650,20650,0
|
|
20230821,154900,1563060800,20650,20650,20650,20650,0
|
|
20230821,154800,1563060800,20650,20650,20650,20650,3425
|
|
20230821,154700,1563060800,20650,20650,20650,20650,0
|
|
20230821,154600,1563060800,20650,20650,20650,20650,0
|
|
20230821,154500,1563060800,20650,20650,20650,20650,0
|
|
20230821,154400,1563060800,20650,20650,20650,20650,0
|
|
20230821,154300,1563060800,20650,20650,20650,20650,0
|
|
20230821,154200,1563060800,20650,20650,20650,20650,0
|
|
20230821,154100,1563060800,20650,20650,20650,20650,0
|
|
20230821,154000,1563060800,20650,20650,20650,20650,0
|
|
20230821,153900,1563060800,20650,20650,20650,20650,0
|
|
20230821,153800,1563060800,20650,20650,20650,20650,0
|
|
20230821,153700,1563060800,20650,20650,20650,20650,0
|
|
20230821,153600,1563060800,20650,20650,20650,20650,0
|
|
20230821,153500,1563060800,20650,20650,20650,20650,0
|
|
20230821,153400,1563060800,20650,20650,20650,20650,0
|
|
20230821,153300,1563060800,20650,20650,20650,20650,0
|
|
20230821,153200,1563060800,20650,20650,20650,20650,0
|
|
20230821,153100,1563060800,20650,20650,20650,20650,0
|
|
20230821,153000,1563060800,20650,20650,20650,20650,3425
|
|
20230821,152900,1492334550,20750,20750,20750,20750,0
|
|
20230821,152800,1492334550,20750,20750,20750,20750,0
|
|
20230821,152700,1492334550,20750,20750,20750,20750,0
|
|
20230821,152600,1492334550,20750,20750,20750,20750,0
|
|
20230821,152500,1492334550,20750,20750,20750,20750,0
|
|
20230821,152400,1492334550,20750,20750,20750,20750,0
|
|
20230821,152300,1492334550,20750,20750,20750,20750,0
|
|
20230821,152200,1492334550,20750,20750,20750,20750,0
|
|
20230821,152100,1492334550,20750,20750,20750,20750,0
|
|
20230821,152000,1492334550,20750,20750,20750,20750,0
|
|
20230821,151900,1492334550,20750,20700,20750,20700,170
|
|
20230821,151800,1488807450,20750,20850,20850,20700,89
|
|
20230821,151700,1486962300,20800,20700,20850,20700,611
|
|
20230821,151600,1474252350,20750,20750,20850,20700,1860
|
|
20230821,151500,1435622850,20800,20750,20850,20750,730
|
|
20230821,151400,1420447700,20750,20800,20900,20750,1149
|
|
20230821,151300,1396551900,20850,20750,20900,20750,470
|
|
20230821,151200,1386753350,20900,20850,20900,20750,599
|
|
20230821,151100,1374265000,20800,20800,20900,20800,406
|
|
20230821,151000,1365793150,20850,20850,20900,20700,749
|
|
20230821,150900,1350215900,20800,20800,20850,20750,908
|
|
20230821,150800,1331321950,20800,20800,20850,20800,470
|
|
20230821,150700,1321529450,20850,20750,20850,20750,428
|
|
20230821,150600,1312616100,20650,20650,20750,20600,539
|
|
20230821,150500,1301452550,20600,20650,20650,20500,259
|
|
20230821,150400,1296116500,20600,20600,20600,20600,43
|
|
20230821,150300,1295230700,20600,20600,20650,20600,58
|
|
20230821,150200,1294034450,20600,20600,20600,20500,581
|
|
20230821,150100,1282094500,20550,20550,20550,20550,23
|
|
20230821,150000,1281621850,20550,20600,20650,20550,88
|
|
20230821,145900,1279810800,20600,20550,20600,20550,78
|
|
20230821,145800,1278206500,20550,20550,20650,20550,86
|
|
20230821,145700,1276434100,20550,20550,20600,20550,110
|
|
20230821,145600,1274171600,20550,20550,20650,20550,191
|
|
20230821,145500,1270239200,20550,20550,20650,20550,134
|
|
20230821,145400,1267481400,20550,20600,20650,20550,365
|
|
20230821,145300,1259963700,20650,20600,20650,20600,204
|
|
20230821,145200,1255757400,20600,20600,20650,20600,120
|
|
20230821,145100,1253282300,20650,20650,20700,20650,143
|
|
20230821,145000,1250327350,20650,20650,20700,20650,93
|
|
20230821,144900,1248404700,20700,20600,20700,20600,195
|
|
20230821,144800,1244382000,20600,20600,20700,20600,104
|
|
20230821,144700,1242233650,20650,20600,20750,20600,232
|
|
20230821,144600,1237447400,20600,20650,20700,20600,108
|
|
20230821,144500,1235217350,20650,20650,20700,20650,193
|
|
20230821,144400,1231228100,20650,20600,20700,20600,94
|
|
20230821,144300,1229285050,20600,20650,20700,20600,175
|
|
20230821,144200,1225671650,20700,20600,20700,20600,131
|
|
20230821,144100,1222961550,20600,20600,20700,20600,139
|
|
20230821,144000,1220091800,20600,20650,20750,20600,96
|
|
20230821,143900,1218110150,20650,20600,20750,20600,236
|
|
20230821,143800,1213237200,20600,20600,20700,20600,159
|
|
20230821,143700,1209949500,20600,20650,20700,20600,119
|
|
20230821,143600,1207496500,20600,20600,20750,20600,109
|
|
20230821,143500,1205244800,20600,20600,20750,20600,152
|
|
20230821,143400,1202103850,20600,20650,20700,20600,120
|
|
20230821,143300,1199626250,20650,20650,20750,20650,163
|
|
20230821,143200,1196254200,20650,20750,20800,20650,130
|
|
20230821,143100,1193556700,20600,20650,20750,20600,258
|
|
20230821,143000,1188208750,20700,20650,20750,20600,173
|
|
20230821,142900,1184632050,20650,20650,20800,20650,178
|
|
20230821,142800,1180946650,20650,20650,20700,20650,260
|
|
20230821,142700,1175574600,20650,20650,20800,20650,157
|
|
20230821,142600,1172325650,20650,20700,20800,20650,99
|
|
20230821,142500,1170273200,20700,20800,20800,20650,262
|
|
20230821,142400,1164839600,20750,20650,20800,20650,129
|
|
20230821,142300,1162163650,20700,20700,20750,20700,156
|
|
20230821,142200,1158929800,20800,20700,20800,20650,183
|
|
20230821,142100,1155133300,20700,20650,20750,20650,172
|
|
20230821,142000,1151569900,20650,20700,20750,20650,91
|
|
20230821,141900,1149686350,20650,20650,20700,20650,168
|
|
20230821,141800,1146214250,20700,20650,20700,20600,130
|
|
20230821,141700,1143526850,20650,20600,20700,20600,195
|
|
20230821,141600,1139500200,20600,20600,20650,20600,33
|
|
20230821,141500,1138819700,20600,20650,20650,20600,125
|
|
20230821,141400,1136240450,20600,20650,20700,20600,156
|
|
20230821,141300,1133019100,20650,20650,20750,20600,110
|
|
20230821,141200,1130744500,20700,20650,20700,20650,172
|
|
20230821,141100,1127188300,20700,20650,20750,20650,151
|
|
20230821,141000,1124061450,20650,20700,20750,20650,105
|
|
20230821,140900,1121887750,20700,20700,20700,20650,64
|
|
20230821,140800,1120564750,20700,20700,20750,20650,164
|
|
20230821,140700,1117167600,20750,20650,20750,20650,136
|
|
20230821,140600,1114350050,20700,20650,20750,20600,183
|
|
20230821,140500,1110563950,20650,20650,20750,20650,105
|
|
20230821,140400,1108393250,20650,20700,20750,20600,148
|
|
20230821,140300,1105333200,20600,20700,20750,20600,98
|
|
20230821,140200,1103306650,20700,20600,20700,20600,78
|
|
20230821,140100,1101697200,20600,20600,20650,20600,289
|
|
20230821,140000,1095731550,20600,20550,20650,20550,160
|
|
20230821,135900,1092431650,20600,20600,20750,20600,139
|
|
20230821,135800,1089560550,20600,20650,20700,20600,109
|
|
20230821,135700,1087311700,20600,20650,20700,20600,173
|
|
20230821,135600,1083741200,20650,20650,20700,20600,78
|
|
20230821,135500,1082130850,20650,20650,20650,20600,103
|
|
20230821,135400,1080006200,20650,20650,20700,20600,115
|
|
20230821,135300,1077629050,20650,20650,20700,20600,139
|
|
20230821,135200,1074757700,20700,20700,20750,20600,154
|
|
20230821,135100,1071574900,20700,20650,20750,20650,168
|
|
20230821,135000,1068099450,20700,20700,20700,20650,110
|
|
20230821,134900,1065823300,20700,20700,20700,20650,155
|
|
20230821,134800,1062619550,20650,20750,20750,20650,149
|
|
20230821,134700,1059537150,20750,20650,20750,20600,135
|
|
20230821,134600,1056746900,20650,20650,20700,20550,702
|
|
20230821,134500,1042289000,20700,20650,20700,20650,153
|
|
20230821,134400,1039125100,20650,20650,20700,20650,145
|
|
20230821,134300,1036126250,20650,20650,20700,20650,138
|
|
20230821,134200,1033273050,20700,20700,20700,20650,162
|
|
20230821,134100,1029923450,20700,20700,20700,20650,111
|
|
20230821,134000,1027629400,20650,20700,20700,20650,105
|
|
20230821,133900,1025458300,20750,20700,20750,20650,158
|
|
20230821,133800,1022184650,20700,20750,20750,20700,136
|
|
20230821,133700,1019365050,20700,20700,20800,20700,144
|
|
20230821,133600,1016377700,20700,20700,20800,20700,99
|
|
20230821,133500,1014323900,20750,20750,20750,20700,173
|
|
20230821,133400,1010736850,20700,20750,20750,20700,99
|
|
20230821,133300,1008685400,20700,20700,20750,20700,167
|
|
20230821,133200,1005225550,20750,20700,20750,20700,355
|
|
20230821,133100,997872950,20700,20700,20800,20700,152
|
|
20230821,133000,994719750,20700,20700,20800,20700,145
|
|
20230821,132900,991712000,20700,20750,20800,20700,108
|
|
20230821,132800,989469500,20750,20700,20800,20700,109
|
|
20230821,132700,987207300,20700,20800,20800,20700,99
|
|
20230821,132600,985154800,20800,20750,20800,20700,68
|
|
20230821,132500,983741950,20700,20750,20800,20700,206
|
|
20230821,132400,979465750,20750,20750,20750,20700,280
|
|
20230821,132300,973666500,20750,20700,20800,20700,165
|
|
20230821,132200,970240550,20700,20700,20800,20700,206
|
|
20230821,132100,965967400,20700,20750,20800,20700,90
|
|
20230821,132000,964100900,20700,20750,20750,20700,135
|
|
20230821,131900,961302100,20750,20750,20750,20700,142
|
|
20230821,131800,958358550,20700,20700,20750,20700,114
|
|
20230821,131700,955996350,20750,20750,20800,20700,122
|
|
20230821,131600,953463900,20700,20750,20800,20700,162
|
|
20230821,131500,950098250,20750,20800,20800,20700,93
|
|
20230821,131400,948167500,20800,20750,20800,20750,176
|
|
20230821,131300,944510700,20700,20750,20800,20700,64
|
|
20230821,131200,943181750,20750,20750,20800,20700,137
|
|
20230821,131100,940340600,20750,20700,20800,20700,70
|
|
20230821,131000,938885950,20750,20700,20800,20700,181
|
|
20230821,130900,935132650,20750,20650,20750,20650,199
|
|
20230821,130800,931007850,20700,20700,20750,20650,122
|
|
20230821,130700,928478450,20650,20700,20750,20600,178
|
|
20230821,130600,924792800,20650,20650,20700,20600,202
|
|
20230821,130500,920614550,20650,20650,20700,20650,120
|
|
20230821,130400,918133550,20650,20650,20700,20600,270
|
|
20230821,130300,912554700,20600,20600,20650,20600,125
|
|
20230821,130200,909976650,20600,20650,20650,20600,173
|
|
20230821,130100,906408850,20600,20600,20650,20600,141
|
|
20230821,130000,903502750,20650,20600,20700,20550,109
|
|
20230821,125900,901253850,20600,20600,20600,20550,550
|
|
20230821,125800,889923900,20550,20600,20600,20550,89
|
|
20230821,125700,888090550,20600,20600,20600,20550,71
|
|
20230821,125600,886629000,20650,20600,20650,20600,74
|
|
20230821,125500,885103400,20600,20600,20650,20600,70
|
|
20230821,125400,883660100,20650,20700,20700,20600,164
|
|
20230821,125300,880272500,20700,20650,20700,20600,169
|
|
20230821,125200,876782300,20600,20650,20650,20600,96
|
|
20230821,125100,874803100,20600,20600,20650,20600,78
|
|
20230821,125000,873196050,20650,20650,20650,20600,84
|
|
20230821,124900,871463450,20600,20650,20700,20600,36
|
|
20230821,124800,870720350,20700,20650,20700,20600,323
|
|
20230821,124700,864048500,20650,20650,20700,20650,86
|
|
20230821,124600,862271500,20650,20700,20700,20650,92
|
|
20230821,124500,860370200,20650,20650,20650,20650,64
|
|
20230821,124400,859048600,20700,20700,20700,20650,97
|
|
20230821,124300,857043300,20650,20650,20700,20650,151
|
|
20230821,124200,853921300,20650,20650,20700,20600,108
|
|
20230821,124100,851691750,20650,20600,20650,20600,214
|
|
20230821,124000,847275250,20600,20650,20650,20600,75
|
|
20230821,123900,845728800,20600,20600,20600,20600,72
|
|
20230821,123800,844245600,20650,20600,20650,20600,92
|
|
20230821,123700,842346600,20600,20600,20650,20600,139
|
|
20230821,123600,839481900,20600,20650,20650,20600,91
|
|
20230821,123500,837605650,20600,20650,20650,20600,116
|
|
20230821,123400,835213250,20600,20600,20650,20600,86
|
|
20230821,123300,833440450,20600,20600,20600,20600,60
|
|
20230821,123200,832204450,20600,20600,20650,20600,107
|
|
20230821,123100,829998900,20600,20600,20650,20600,86
|
|
20230821,123000,828225950,20600,20600,20600,20600,69
|
|
20230821,122900,826804550,20600,20600,20650,20600,90
|
|
20230821,122800,824949350,20600,20600,20650,20600,93
|
|
20230821,122700,823032450,20650,20600,20650,20600,61
|
|
20230821,122600,821775750,20600,20600,20650,20600,95
|
|
20230821,122500,819817350,20600,20650,20650,20600,40
|
|
20230821,122400,818993250,20700,20700,20700,20550,80
|
|
20230821,122300,817341400,20700,20650,20700,20650,70
|
|
20230821,122200,815894800,20650,20600,20650,20600,202
|
|
20230821,122100,811728000,20600,20600,20600,20600,19
|
|
20230821,122000,811336600,20600,20700,20700,20600,108
|
|
20230821,121900,809105900,20650,20650,20700,20650,87
|
|
20230821,121800,807308200,20650,20650,20650,20650,78
|
|
20230821,121700,805697500,20700,20700,20700,20650,67
|
|
20230821,121600,804310650,20650,20600,20650,20600,145
|
|
20230821,121500,801318250,20600,20650,20650,20600,74
|
|
20230821,121400,799793550,20650,20650,20650,20600,91
|
|
20230821,121300,797914450,20650,20700,20700,20650,95
|
|
20230821,121200,795951150,20650,20700,20750,20650,72
|
|
20230821,121100,794460750,20700,20650,20700,20650,52
|
|
20230821,121000,793385750,20650,20650,20700,20650,140
|
|
20230821,120900,790493550,20650,20650,20700,20650,74
|
|
20230821,120800,788964700,20700,20650,20700,20650,120
|
|
20230821,120700,786484150,20650,20700,20700,20650,85
|
|
20230821,120600,784725100,20650,20650,20700,20650,72
|
|
20230821,120500,783237150,20700,20650,20700,20650,113
|
|
20230821,120400,780902500,20650,20700,20700,20650,33
|
|
20230821,120300,780219800,20650,20650,20700,20650,142
|
|
20230821,120200,777286750,20700,20600,20700,20600,186
|
|
20230821,120100,773447900,20550,20650,20700,20550,89
|
|
20230821,120000,771610100,20650,20700,20700,20650,126
|
|
20230821,115900,769007100,20650,20650,20650,20650,35
|
|
20230821,115800,768284350,20650,20650,20700,20600,158
|
|
20230821,115700,765019350,20600,20650,20650,20600,90
|
|
20230821,115600,763162050,20650,20650,20650,20650,28
|
|
20230821,115500,762583850,20600,20550,20650,20550,170
|
|
20230821,115400,759079150,20600,20650,20650,20550,76
|
|
20230821,115300,757511100,20600,20650,20650,20600,93
|
|
20230821,115200,755593950,20650,20600,20650,20600,80
|
|
20230821,115100,753944600,20600,20650,20700,20600,128
|
|
20230821,115000,751301500,20600,20600,20650,20600,79
|
|
20230821,114900,749674000,20600,20650,20650,20600,107
|
|
20230821,114800,747466900,20650,20650,20650,20600,57
|
|
20230821,114700,746290200,20600,20650,20700,20600,236
|
|
20230821,114600,741426850,20650,20650,20700,20650,132
|
|
20230821,114500,738698600,20650,20650,20650,20600,100
|
|
20230821,114400,736634000,20650,20650,20650,20600,77
|
|
20230821,114300,735044050,20650,20700,20700,20650,84
|
|
20230821,114200,733309350,20650,20650,20650,20650,29
|
|
20230821,114100,732710500,20650,20650,20700,20650,138
|
|
20230821,114000,729859650,20650,20700,20700,20650,96
|
|
20230821,113900,727875050,20650,20650,20700,20650,167
|
|
20230821,113800,724425400,20600,20600,20600,20600,78
|
|
20230821,113700,722818600,20600,20600,20650,20600,70
|
|
20230821,113600,721375250,20650,20650,20650,20600,164
|
|
20230821,113500,717991500,20650,20650,20650,20550,83
|
|
20230821,113400,716278250,20650,20700,20700,20650,74
|
|
20230821,113300,714748850,20650,20600,20650,20600,170
|
|
20230821,113200,711240950,20600,20600,20650,20600,56
|
|
20230821,113100,710087250,20600,20650,20650,20600,91
|
|
20230821,113000,708211400,20650,20600,20650,20550,168
|
|
20230821,112900,704748600,20600,20600,20600,20600,94
|
|
20230821,112800,702812200,20600,20550,20650,20500,235
|
|
20230821,112700,697974150,20550,20550,20600,20500,84
|
|
20230821,112600,696246900,20550,20550,20550,20550,93
|
|
20230821,112500,694335750,20550,20600,20600,20550,47
|
|
20230821,112400,693367650,20600,20600,20600,20550,162
|
|
20230821,112300,690035050,20600,20600,20600,20550,558
|
|
20230821,112200,678561700,20550,20600,20600,20550,115
|
|
20230821,112100,676194950,20600,20600,20650,20550,50
|
|
20230821,112000,675165250,20550,20600,20600,20550,477
|
|
20230821,111900,665359250,20600,20600,20600,20550,93
|
|
20230821,111800,663443550,20600,20600,20650,20600,217
|
|
20230821,111700,658972100,20600,20650,20650,20600,131
|
|
20230821,111600,656270650,20650,20600,20650,20600,117
|
|
20230821,111500,653857900,20650,20600,20650,20600,50
|
|
20230821,111400,652826650,20650,20650,20700,20600,124
|
|
20230821,111300,650265800,20650,20600,20700,20600,139
|
|
20230821,111200,647397900,20650,20650,20650,20600,79
|
|
20230821,111100,645768950,20600,20600,20600,20600,79
|
|
20230821,111000,644141550,20600,20600,20650,20600,75
|
|
20230821,110900,642595250,20600,20600,20650,20550,162
|
|
20230821,110800,639255450,20600,20600,20600,20600,44
|
|
20230821,110700,638349050,20600,20600,20650,20600,114
|
|
20230821,110600,635999700,20650,20600,20650,20600,102
|
|
20230821,110500,633897200,20600,20600,20600,20600,62
|
|
20230821,110400,632620000,20650,20600,20650,20600,89
|
|
20230821,110300,630785500,20650,20600,20650,20550,60
|
|
20230821,110200,629550100,20550,20600,20650,20550,86
|
|
20230821,110100,627778450,20650,20600,20650,20600,110
|
|
20230821,110000,625511000,20650,20600,20650,20550,86
|
|
20230821,105900,623739350,20600,20600,20650,20550,211
|
|
20230821,105800,619395550,20550,20550,20550,20550,28
|
|
20230821,105700,618820150,20550,20500,20550,20500,148
|
|
20230821,105600,615779100,20500,20500,20500,20500,76
|
|
20230821,105500,614221100,20550,20500,20550,20500,75
|
|
20230821,105400,612682200,20500,20450,20550,20450,266
|
|
20230821,105300,607232550,20450,20450,20500,20450,55
|
|
20230821,105200,606107700,20500,20450,20500,20450,80
|
|
20230821,105100,604470350,20500,20450,20500,20450,108
|
|
20230821,105000,602258350,20450,20450,20450,20450,90
|
|
20230821,104900,600417850,20450,20450,20450,20450,136
|
|
20230821,104800,597636650,20500,20450,20500,20450,219
|
|
20230821,104700,593151350,20550,20450,20600,20400,4837
|
|
20230821,104600,494175500,20450,20450,20550,20450,4083
|
|
20230821,104500,410672850,20450,20500,20550,20450,110
|
|
20230821,104400,408419350,20500,20500,20500,20450,123
|
|
20230821,104300,405898200,20500,20550,20600,20500,194
|
|
20230821,104200,401911250,20600,20550,20600,20500,338
|
|
20230821,104100,394960600,20450,20550,20600,20450,338
|
|
20230821,104000,388006850,20550,20550,20600,20550,97
|
|
20230821,103900,386012150,20550,20500,20600,20500,189
|
|
20230821,103800,382133250,20500,20500,20500,20500,51
|
|
20230821,103700,381087750,20550,20500,20550,20500,72
|
|
20230821,103600,379610750,20550,20500,20550,20500,88
|
|
20230821,103500,377805350,20500,20500,20500,20500,112
|
|
20230821,103400,375509350,20550,20450,20600,20450,219
|
|
20230821,103300,371004300,20500,20450,20600,20450,318
|
|
20230821,103200,364474500,20500,20500,20500,20450,157
|
|
20230821,103100,361259550,20500,20450,20500,20450,60
|
|
20230821,103000,360030400,20450,20500,20500,20450,145
|
|
20230821,102900,357058350,20550,20500,20550,20500,38
|
|
20230821,102800,356279000,20500,20500,20500,20450,326
|
|
20230821,102700,349600750,20550,20500,20550,20500,92
|
|
20230821,102600,347713450,20500,20550,20550,20500,71
|
|
20230821,102500,346257450,20550,20550,20550,20500,70
|
|
20230821,102400,344819200,20550,20550,20600,20550,159
|
|
20230821,102300,341550200,20550,20550,20550,20550,81
|
|
20230821,102200,339885650,20600,20550,20600,20550,957
|
|
20230821,102100,320215750,20550,20500,20600,20500,2941
|
|
20230821,102000,259913100,20450,20450,20450,20450,77
|
|
20230821,101900,258338450,20450,20450,20500,20450,174
|
|
20230821,101800,254776650,20450,20500,20500,20450,80
|
|
20230821,101700,253140450,20450,20500,20550,20450,891
|
|
20230821,101600,234905000,20500,20500,20550,20500,106
|
|
20230821,101500,232731450,20500,20550,20600,20500,328
|
|
20230821,101400,225991300,20550,20550,20600,20550,151
|
|
20230821,101300,222888150,20550,20600,20600,20550,243
|
|
20230821,101200,217884850,20600,20600,20650,20600,31
|
|
20230821,101100,217246150,20600,20600,20600,20600,103
|
|
20230821,101000,215124350,20650,20600,20650,20600,79
|
|
20230821,100900,213496150,20600,20600,20650,20600,69
|
|
20230821,100800,212074650,20600,20600,20600,20600,8
|
|
20230821,100700,211909850,20650,20600,20650,20600,22
|
|
20230821,100600,211456350,20600,20650,20650,20600,179
|
|
20230821,100500,207760600,20650,20650,20650,20650,71
|
|
20230821,100400,206294450,20700,20700,20700,20700,12
|
|
20230821,100300,206046050,20650,20650,20700,20650,54
|
|
20230821,100200,204930750,20650,20600,20650,20600,319
|
|
20230821,100100,198343700,20600,20600,20600,20600,19
|
|
20230821,100000,197952300,20600,20550,20600,20550,440
|
|
20230821,095900,188896550,20550,20600,20600,20550,149
|
|
20230821,095800,185827450,20600,20600,20600,20600,13
|
|
20230821,095700,185559650,20600,20650,20650,20600,97
|
|
20230821,095600,183561050,20600,20650,20650,20600,14
|
|
20230821,095500,183272550,20600,20650,20650,20600,54
|
|
20230821,095400,182159150,20600,20550,20600,20550,26
|
|
20230821,095300,181623850,20550,20600,20650,20550,79
|
|
20230821,095200,179994550,20600,20600,20650,20600,198
|
|
20230821,095100,175913150,20600,20650,20650,20600,225
|
|
20230821,095000,171267500,20650,20650,20650,20650,18
|
|
20230821,094900,170895800,20650,20650,20650,20650,305
|
|
20230821,094800,164597550,20650,20600,20650,20600,61
|
|
20230821,094700,163339700,20600,20650,20650,20600,16
|
|
20230821,094600,163010000,20600,20600,20600,20600,54
|
|
20230821,094500,161897600,20600,20650,20650,20600,615
|
|
20230821,094400,149228400,20600,20650,20650,20600,13
|
|
20230821,094300,148960550,20600,20600,20650,20600,43
|
|
20230821,094200,148074500,20600,20600,20650,20600,39
|
|
20230821,094100,147269750,20600,20600,20600,20550,116
|
|
20230821,094000,144880400,20550,20600,20600,20550,108
|
|
20230821,093900,142657100,20600,20650,20650,20600,348
|
|
20230821,093800,135477850,20700,20650,20700,20650,44
|
|
20230821,093700,134569150,20650,20700,20700,20650,84
|
|
20230821,093600,132833950,20650,20650,20700,20650,96
|
|
20230821,093500,130851450,20700,20650,20700,20650,30
|
|
20230821,093400,130231050,20650,20650,20700,20650,26
|
|
20230821,093300,129693900,20700,20650,20700,20650,19
|
|
20230821,093200,129301300,20700,20750,20750,20700,146
|
|
20230821,093100,126275650,20800,20850,20850,20750,41
|
|
20230821,093000,125421950,20850,20750,20850,20750,383
|
|
20230821,092900,117436600,20800,20800,20800,20700,87
|
|
20230821,092800,115627100,20800,20800,20850,20800,107
|
|
20230821,092700,113400250,20800,20800,20800,20750,11
|
|
20230821,092600,113171500,20800,20850,20850,20700,204
|
|
20230821,092500,108933300,20800,20850,20850,20800,7
|
|
20230821,092400,108787400,20850,20800,20850,20800,13
|
|
20230821,092300,108516500,20850,20800,20850,20800,52
|
|
20230821,092200,107432750,20850,20850,20850,20800,11
|
|
20230821,092100,107203450,20850,20850,20850,20850,11
|
|
20230821,092000,106974100,20850,20850,20850,20850,19
|
|
20230821,091900,106577950,20850,20800,20850,20800,380
|
|
20230821,091800,98670450,20750,20700,20750,20700,218
|
|
20230821,091700,94148750,20700,20650,20700,20650,106
|
|
20230821,091600,91957600,20600,20550,20700,20550,205
|
|
20230821,091500,87739900,20600,20550,20700,20550,255
|
|
20230821,091400,82491250,20700,20700,20700,20700,11
|
|
20230821,091300,82263550,20700,20700,20700,20650,201
|
|
20230821,091200,78103450,20700,20500,20700,20500,274
|
|
20230821,091100,72467850,20500,20550,20550,20400,717
|
|
20230821,091000,57796000,20500,20650,20650,20500,484
|
|
20230821,090900,47838450,20650,20700,20700,20650,42
|
|
20230821,090800,46970500,20700,20700,20700,20650,44
|
|
20230821,090700,46060850,20700,20700,20700,20600,22
|
|
20230821,090600,45605650,20700,20700,20800,20600,280
|
|
20230821,090500,39822900,20700,20850,20850,20600,585
|
|
20230821,090400,27741750,20900,20900,20950,20650,513
|
|
20230821,090300,17064100,20950,21050,21050,20950,54
|
|
20230821,090200,15929300,21050,21050,21050,21050,27
|
|
20230821,090100,15360950,21050,21000,21100,20900,183
|
|
20230821,090000,11523000,21000,20950,21000,20900,550
|