663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200000,495400900,20250,20250,20250,20250,289
|
|
20230801,195900,495400900,20250,20250,20250,20250,0
|
|
20230801,195800,495400900,20250,20250,20250,20250,0
|
|
20230801,195700,495400900,20250,20250,20250,20250,0
|
|
20230801,195600,495400900,20250,20250,20250,20250,0
|
|
20230801,195500,495400900,20250,20250,20250,20250,0
|
|
20230801,195400,495400900,20250,20250,20250,20250,0
|
|
20230801,195300,495400900,20250,20250,20250,20250,0
|
|
20230801,195200,495400900,20250,20250,20250,20250,0
|
|
20230801,195100,495400900,20250,20250,20250,20250,0
|
|
20230801,195000,495400900,20250,20250,20250,20250,0
|
|
20230801,194900,495400900,20250,20250,20250,20250,0
|
|
20230801,194800,495400900,20250,20250,20250,20250,0
|
|
20230801,194700,495400900,20250,20250,20250,20250,0
|
|
20230801,194600,495400900,20250,20250,20250,20250,0
|
|
20230801,194500,495400900,20250,20250,20250,20250,0
|
|
20230801,194400,495400900,20250,20250,20250,20250,0
|
|
20230801,194300,495400900,20250,20250,20250,20250,0
|
|
20230801,194200,495400900,20250,20250,20250,20250,0
|
|
20230801,194100,495400900,20250,20250,20250,20250,0
|
|
20230801,194000,495400900,20250,20250,20250,20250,0
|
|
20230801,193900,495400900,20250,20250,20250,20250,0
|
|
20230801,193800,495400900,20250,20250,20250,20250,0
|
|
20230801,193700,495400900,20250,20250,20250,20250,0
|
|
20230801,193600,495400900,20250,20250,20250,20250,0
|
|
20230801,193500,495400900,20250,20250,20250,20250,0
|
|
20230801,193400,495400900,20250,20250,20250,20250,0
|
|
20230801,193300,495400900,20250,20250,20250,20250,0
|
|
20230801,193200,495400900,20250,20250,20250,20250,0
|
|
20230801,193100,495400900,20250,20250,20250,20250,0
|
|
20230801,193000,495400900,20250,20250,20250,20250,289
|
|
20230801,192900,495400900,20250,20250,20250,20250,0
|
|
20230801,192800,495400900,20250,20250,20250,20250,0
|
|
20230801,192700,495400900,20250,20250,20250,20250,0
|
|
20230801,192600,495400900,20250,20250,20250,20250,0
|
|
20230801,192500,495400900,20250,20250,20250,20250,0
|
|
20230801,192400,495400900,20250,20250,20250,20250,0
|
|
20230801,192300,495400900,20250,20250,20250,20250,0
|
|
20230801,192200,495400900,20250,20250,20250,20250,0
|
|
20230801,192100,495400900,20250,20250,20250,20250,0
|
|
20230801,192000,495400900,20250,20250,20250,20250,0
|
|
20230801,191900,495400900,20250,20250,20250,20250,0
|
|
20230801,191800,495400900,20250,20250,20250,20250,0
|
|
20230801,191700,495400900,20250,20250,20250,20250,0
|
|
20230801,191600,495400900,20250,20250,20250,20250,0
|
|
20230801,191500,495400900,20250,20250,20250,20250,0
|
|
20230801,191400,495400900,20250,20250,20250,20250,0
|
|
20230801,191300,495400900,20250,20250,20250,20250,0
|
|
20230801,191200,495400900,20250,20250,20250,20250,0
|
|
20230801,191100,495400900,20250,20250,20250,20250,0
|
|
20230801,191000,495400900,20250,20250,20250,20250,0
|
|
20230801,190900,495400900,20250,20250,20250,20250,0
|
|
20230801,190800,495400900,20250,20250,20250,20250,0
|
|
20230801,190700,495400900,20250,20250,20250,20250,0
|
|
20230801,190600,495400900,20250,20250,20250,20250,0
|
|
20230801,190500,495400900,20250,20250,20250,20250,0
|
|
20230801,190400,495400900,20250,20250,20250,20250,0
|
|
20230801,190300,495400900,20250,20250,20250,20250,0
|
|
20230801,190200,495400900,20250,20250,20250,20250,0
|
|
20230801,190100,495400900,20250,20250,20250,20250,0
|
|
20230801,190000,495400900,20250,20250,20250,20250,289
|
|
20230801,185900,495400900,20250,20250,20250,20250,0
|
|
20230801,185800,495400900,20250,20250,20250,20250,0
|
|
20230801,185700,495400900,20250,20250,20250,20250,0
|
|
20230801,185600,495400900,20250,20250,20250,20250,0
|
|
20230801,185500,495400900,20250,20250,20250,20250,0
|
|
20230801,185400,495400900,20250,20250,20250,20250,0
|
|
20230801,185300,495400900,20250,20250,20250,20250,0
|
|
20230801,185200,495400900,20250,20250,20250,20250,0
|
|
20230801,185100,495400900,20250,20250,20250,20250,0
|
|
20230801,185000,495400900,20250,20250,20250,20250,0
|
|
20230801,184900,495400900,20250,20250,20250,20250,0
|
|
20230801,184800,495400900,20250,20250,20250,20250,0
|
|
20230801,184700,495400900,20250,20250,20250,20250,0
|
|
20230801,184600,495400900,20250,20250,20250,20250,0
|
|
20230801,184500,495400900,20250,20250,20250,20250,0
|
|
20230801,184400,495400900,20250,20250,20250,20250,0
|
|
20230801,184300,495400900,20250,20250,20250,20250,0
|
|
20230801,184200,495400900,20250,20250,20250,20250,0
|
|
20230801,184100,495400900,20250,20250,20250,20250,0
|
|
20230801,184000,495400900,20250,20250,20250,20250,0
|
|
20230801,183900,495400900,20250,20250,20250,20250,0
|
|
20230801,183800,495400900,20250,20250,20250,20250,0
|
|
20230801,183700,495400900,20250,20250,20250,20250,0
|
|
20230801,183600,495400900,20250,20250,20250,20250,0
|
|
20230801,183500,495400900,20250,20250,20250,20250,0
|
|
20230801,183400,495400900,20250,20250,20250,20250,0
|
|
20230801,183300,495400900,20250,20250,20250,20250,0
|
|
20230801,183200,495400900,20250,20250,20250,20250,0
|
|
20230801,183100,495400900,20250,20250,20250,20250,0
|
|
20230801,183000,495400900,20250,20250,20250,20250,289
|
|
20230801,182900,495400900,20250,20250,20250,20250,0
|
|
20230801,182800,495400900,20250,20250,20250,20250,0
|
|
20230801,182700,495400900,20250,20250,20250,20250,0
|
|
20230801,182600,495400900,20250,20250,20250,20250,0
|
|
20230801,182500,495400900,20250,20250,20250,20250,0
|
|
20230801,182400,495400900,20250,20250,20250,20250,0
|
|
20230801,182300,495400900,20250,20250,20250,20250,0
|
|
20230801,182200,495400900,20250,20250,20250,20250,0
|
|
20230801,182100,495400900,20250,20250,20250,20250,0
|
|
20230801,182000,495400900,20250,20250,20250,20250,0
|
|
20230801,181900,495400900,20250,20250,20250,20250,0
|
|
20230801,181800,495400900,20250,20250,20250,20250,0
|
|
20230801,181700,495400900,20250,20250,20250,20250,0
|
|
20230801,181600,495400900,20250,20250,20250,20250,0
|
|
20230801,181500,495400900,20250,20250,20250,20250,0
|
|
20230801,181400,495400900,20250,20250,20250,20250,0
|
|
20230801,181300,495400900,20250,20250,20250,20250,0
|
|
20230801,181200,495400900,20250,20250,20250,20250,0
|
|
20230801,181100,495400900,20250,20250,20250,20250,0
|
|
20230801,181000,495400900,20250,20250,20250,20250,0
|
|
20230801,180900,495400900,20250,20250,20250,20250,0
|
|
20230801,180800,495400900,20250,20250,20250,20250,0
|
|
20230801,180700,495400900,20250,20250,20250,20250,0
|
|
20230801,180600,495400900,20250,20250,20250,20250,0
|
|
20230801,180500,495400900,20250,20250,20250,20250,0
|
|
20230801,180400,495400900,20250,20250,20250,20250,0
|
|
20230801,180300,495400900,20250,20250,20250,20250,0
|
|
20230801,180200,495400900,20250,20250,20250,20250,0
|
|
20230801,180100,495400900,20250,20250,20250,20250,0
|
|
20230801,180000,495400900,20250,20250,20250,20250,289
|
|
20230801,175900,495400900,20250,20250,20250,20250,0
|
|
20230801,175800,495400900,20250,20250,20250,20250,0
|
|
20230801,175700,495400900,20250,20250,20250,20250,0
|
|
20230801,175600,495400900,20250,20250,20250,20250,0
|
|
20230801,175500,495400900,20250,20250,20250,20250,0
|
|
20230801,175400,495400900,20250,20250,20250,20250,0
|
|
20230801,175300,495400900,20250,20250,20250,20250,0
|
|
20230801,175200,495400900,20250,20250,20250,20250,0
|
|
20230801,175100,495400900,20250,20250,20250,20250,0
|
|
20230801,175000,495400900,20250,20250,20250,20250,0
|
|
20230801,174900,495400900,20250,20250,20250,20250,0
|
|
20230801,174800,495400900,20250,20250,20250,20250,0
|
|
20230801,174700,495400900,20250,20250,20250,20250,0
|
|
20230801,174600,495400900,20250,20250,20250,20250,0
|
|
20230801,174500,495400900,20250,20250,20250,20250,0
|
|
20230801,174400,495400900,20250,20250,20250,20250,0
|
|
20230801,174300,495400900,20250,20250,20250,20250,0
|
|
20230801,174200,495400900,20250,20250,20250,20250,0
|
|
20230801,174100,495400900,20250,20250,20250,20250,0
|
|
20230801,174000,495400900,20250,20250,20250,20250,0
|
|
20230801,173900,495400900,20250,20250,20250,20250,0
|
|
20230801,173800,495400900,20250,20250,20250,20250,0
|
|
20230801,173700,495400900,20250,20250,20250,20250,0
|
|
20230801,173600,495400900,20250,20250,20250,20250,0
|
|
20230801,173500,495400900,20250,20250,20250,20250,0
|
|
20230801,173400,495400900,20250,20250,20250,20250,0
|
|
20230801,173300,495400900,20250,20250,20250,20250,0
|
|
20230801,173200,495400900,20250,20250,20250,20250,0
|
|
20230801,173100,495400900,20250,20250,20250,20250,0
|
|
20230801,173000,495400900,20250,20250,20250,20250,289
|
|
20230801,172900,495400900,20250,20250,20250,20250,0
|
|
20230801,172800,495400900,20250,20250,20250,20250,0
|
|
20230801,172700,495400900,20250,20250,20250,20250,0
|
|
20230801,172600,495400900,20250,20250,20250,20250,0
|
|
20230801,172500,495400900,20250,20250,20250,20250,0
|
|
20230801,172400,495400900,20250,20250,20250,20250,0
|
|
20230801,172300,495400900,20250,20250,20250,20250,0
|
|
20230801,172200,495400900,20250,20250,20250,20250,0
|
|
20230801,172100,495400900,20250,20250,20250,20250,0
|
|
20230801,172000,495400900,20250,20250,20250,20250,0
|
|
20230801,171900,495400900,20250,20250,20250,20250,0
|
|
20230801,171800,495400900,20250,20250,20250,20250,0
|
|
20230801,171700,495400900,20250,20250,20250,20250,0
|
|
20230801,171600,495400900,20250,20250,20250,20250,0
|
|
20230801,171500,495400900,20250,20250,20250,20250,0
|
|
20230801,171400,495400900,20250,20250,20250,20250,0
|
|
20230801,171300,495400900,20250,20250,20250,20250,0
|
|
20230801,171200,495400900,20250,20250,20250,20250,0
|
|
20230801,171100,495400900,20250,20250,20250,20250,0
|
|
20230801,171000,495400900,20250,20250,20250,20250,0
|
|
20230801,170900,495400900,20250,20250,20250,20250,0
|
|
20230801,170800,495400900,20250,20250,20250,20250,0
|
|
20230801,170700,495400900,20250,20250,20250,20250,0
|
|
20230801,170600,495400900,20250,20250,20250,20250,0
|
|
20230801,170500,495400900,20250,20250,20250,20250,0
|
|
20230801,170400,495400900,20250,20250,20250,20250,0
|
|
20230801,170300,495400900,20250,20250,20250,20250,0
|
|
20230801,170200,495400900,20250,20250,20250,20250,0
|
|
20230801,170100,495400900,20250,20250,20250,20250,0
|
|
20230801,170000,495400900,20250,20250,20250,20250,289
|
|
20230801,165900,495400900,20250,20250,20250,20250,0
|
|
20230801,165800,495400900,20250,20250,20250,20250,0
|
|
20230801,165700,495400900,20250,20250,20250,20250,0
|
|
20230801,165600,495400900,20250,20250,20250,20250,0
|
|
20230801,165500,495400900,20250,20250,20250,20250,0
|
|
20230801,165400,495400900,20250,20250,20250,20250,0
|
|
20230801,165300,495400900,20250,20250,20250,20250,0
|
|
20230801,165200,495400900,20250,20250,20250,20250,0
|
|
20230801,165100,495400900,20250,20250,20250,20250,0
|
|
20230801,165000,495400900,20250,20250,20250,20250,0
|
|
20230801,164900,495400900,20250,20250,20250,20250,0
|
|
20230801,164800,495400900,20250,20250,20250,20250,0
|
|
20230801,164700,495400900,20250,20250,20250,20250,0
|
|
20230801,164600,495400900,20250,20250,20250,20250,0
|
|
20230801,164500,495400900,20250,20250,20250,20250,0
|
|
20230801,164400,495400900,20250,20250,20250,20250,0
|
|
20230801,164300,495400900,20250,20250,20250,20250,0
|
|
20230801,164200,495400900,20250,20250,20250,20250,0
|
|
20230801,164100,495400900,20250,20250,20250,20250,0
|
|
20230801,164000,495400900,20250,20250,20250,20250,0
|
|
20230801,163900,495400900,20250,20250,20250,20250,0
|
|
20230801,163800,495400900,20250,20250,20250,20250,0
|
|
20230801,163700,495400900,20250,20250,20250,20250,0
|
|
20230801,163600,495400900,20250,20250,20250,20250,0
|
|
20230801,163500,495400900,20250,20250,20250,20250,0
|
|
20230801,163400,495400900,20250,20250,20250,20250,0
|
|
20230801,163300,495400900,20250,20250,20250,20250,0
|
|
20230801,163200,495400900,20250,20250,20250,20250,0
|
|
20230801,163100,495400900,20250,20250,20250,20250,0
|
|
20230801,163000,495400900,20250,20250,20250,20250,289
|
|
20230801,162900,495400900,20250,20250,20250,20250,0
|
|
20230801,162800,495400900,20250,20250,20250,20250,0
|
|
20230801,162700,495400900,20250,20250,20250,20250,0
|
|
20230801,162600,495400900,20250,20250,20250,20250,0
|
|
20230801,162500,495400900,20250,20250,20250,20250,0
|
|
20230801,162400,495400900,20250,20250,20250,20250,0
|
|
20230801,162300,495400900,20250,20250,20250,20250,0
|
|
20230801,162200,495400900,20250,20250,20250,20250,0
|
|
20230801,162100,495400900,20250,20250,20250,20250,0
|
|
20230801,162000,495400900,20250,20250,20250,20250,0
|
|
20230801,161900,495400900,20250,20250,20250,20250,0
|
|
20230801,161800,495400900,20250,20250,20250,20250,0
|
|
20230801,161700,495400900,20250,20250,20250,20250,0
|
|
20230801,161600,495400900,20250,20250,20250,20250,0
|
|
20230801,161500,495400900,20250,20250,20250,20250,0
|
|
20230801,161400,495400900,20250,20250,20250,20250,0
|
|
20230801,161300,495400900,20250,20250,20250,20250,0
|
|
20230801,161200,495400900,20250,20250,20250,20250,0
|
|
20230801,161100,495400900,20250,20250,20250,20250,0
|
|
20230801,161000,495400900,20250,20250,20250,20250,0
|
|
20230801,160900,495400900,20250,20250,20250,20250,0
|
|
20230801,160800,495400900,20250,20250,20250,20250,0
|
|
20230801,160700,495400900,20250,20250,20250,20250,0
|
|
20230801,160600,495400900,20250,20250,20250,20250,0
|
|
20230801,160500,495400900,20250,20250,20250,20250,0
|
|
20230801,160400,495400900,20250,20250,20250,20250,0
|
|
20230801,160300,495400900,20250,20250,20250,20250,0
|
|
20230801,160200,495400900,20250,20250,20250,20250,0
|
|
20230801,160100,495400900,20250,20250,20250,20250,0
|
|
20230801,160000,495400900,20250,20250,20250,20250,289
|
|
20230801,155900,495400900,20250,20250,20250,20250,0
|
|
20230801,155800,495400900,20250,20250,20250,20250,0
|
|
20230801,155700,495400900,20250,20250,20250,20250,0
|
|
20230801,155600,495400900,20250,20250,20250,20250,0
|
|
20230801,155500,495400900,20250,20250,20250,20250,0
|
|
20230801,155400,495400900,20250,20250,20250,20250,0
|
|
20230801,155300,495400900,20250,20250,20250,20250,0
|
|
20230801,155200,495400900,20250,20250,20250,20250,0
|
|
20230801,155100,495400900,20250,20250,20250,20250,0
|
|
20230801,155000,495400900,20250,20250,20250,20250,0
|
|
20230801,154900,495400900,20250,20250,20250,20250,0
|
|
20230801,154800,495400900,20250,20250,20250,20250,0
|
|
20230801,154700,495400900,20250,20250,20250,20250,0
|
|
20230801,154600,495400900,20250,20250,20250,20250,0
|
|
20230801,154500,495400900,20250,20250,20250,20250,0
|
|
20230801,154400,495400900,20250,20250,20250,20250,0
|
|
20230801,154300,495400900,20250,20250,20250,20250,0
|
|
20230801,154200,495400900,20250,20250,20250,20250,0
|
|
20230801,154100,495400900,20250,20250,20250,20250,0
|
|
20230801,154000,495400900,20250,20250,20250,20250,0
|
|
20230801,153900,495400900,20250,20250,20250,20250,0
|
|
20230801,153800,495400900,20250,20250,20250,20250,0
|
|
20230801,153700,495400900,20250,20250,20250,20250,0
|
|
20230801,153600,495400900,20250,20250,20250,20250,0
|
|
20230801,153500,495400900,20250,20250,20250,20250,0
|
|
20230801,153400,495400900,20250,20250,20250,20250,0
|
|
20230801,153300,495400900,20250,20250,20250,20250,0
|
|
20230801,153200,495400900,20250,20250,20250,20250,0
|
|
20230801,153100,495400900,20250,20250,20250,20250,0
|
|
20230801,153000,495400900,20250,20250,20250,20250,578
|
|
20230801,152900,489548650,20200,20200,20200,20200,0
|
|
20230801,152800,489548650,20200,20200,20200,20200,0
|
|
20230801,152700,489548650,20200,20200,20200,20200,0
|
|
20230801,152600,489548650,20200,20200,20200,20200,0
|
|
20230801,152500,489548650,20200,20200,20200,20200,0
|
|
20230801,152400,489548650,20200,20200,20200,20200,0
|
|
20230801,152300,489548650,20200,20200,20200,20200,0
|
|
20230801,152200,489548650,20200,20200,20200,20200,0
|
|
20230801,152100,489548650,20200,20200,20200,20200,0
|
|
20230801,152000,489548650,20200,20200,20200,20200,0
|
|
20230801,151900,489548650,20200,20200,20200,20200,1
|
|
20230801,151800,489528450,20150,20200,20200,20150,26
|
|
20230801,151700,489004350,20150,20200,20200,20150,105
|
|
20230801,151600,486883900,20200,20150,20200,20150,11
|
|
20230801,151500,486662200,20250,20200,20250,20150,13
|
|
20230801,151400,486400100,20200,20200,20250,20200,112
|
|
20230801,151300,484137650,20200,20250,20250,20200,14
|
|
20230801,151200,483854650,20200,20250,20250,20200,101
|
|
20230801,151100,481814400,20250,20250,20250,20250,31
|
|
20230801,151000,481186650,20200,20200,20200,20200,1
|
|
20230801,150900,481166450,20250,20250,20250,20250,1
|
|
20230801,150800,481146200,20250,20250,20250,20250,1
|
|
20230801,150700,481125950,20250,20200,20250,20200,574
|
|
20230801,150600,469531100,20250,20250,20250,20250,0
|
|
20230801,150500,469531100,20250,20200,20250,20200,251
|
|
20230801,150400,464460850,20250,20250,20250,20250,5
|
|
20230801,150300,464359600,20200,20200,20200,20200,2
|
|
20230801,150200,464319200,20250,20250,20250,20250,14
|
|
20230801,150100,464035700,20250,20300,20300,20250,177
|
|
20230801,150000,460451400,20250,20250,20250,20250,1
|
|
20230801,145900,460431150,20300,20300,20300,20300,1
|
|
20230801,145800,460410850,20300,20300,20300,20300,1
|
|
20230801,145700,460390550,20250,20250,20250,20250,0
|
|
20230801,145600,460390550,20250,20250,20250,20250,3
|
|
20230801,145500,460329800,20300,20250,20300,20250,101
|
|
20230801,145400,458284500,20250,20250,20250,20250,10
|
|
20230801,145300,458082000,20250,20250,20250,20250,1
|
|
20230801,145200,458061750,20250,20250,20250,20250,103
|
|
20230801,145100,455976000,20250,20250,20250,20250,0
|
|
20230801,145000,455976000,20250,20250,20250,20250,0
|
|
20230801,144900,455976000,20250,20300,20300,20250,3
|
|
20230801,144800,455915200,20250,20250,20250,20250,451
|
|
20230801,144700,446782450,20250,20250,20250,20250,3
|
|
20230801,144600,446721700,20250,20250,20250,20250,1
|
|
20230801,144500,446701450,20250,20250,20250,20250,0
|
|
20230801,144400,446701450,20250,20250,20250,20250,2
|
|
20230801,144300,446660950,20250,20250,20250,20250,0
|
|
20230801,144200,446660950,20250,20250,20250,20250,2
|
|
20230801,144100,446620450,20250,20250,20250,20250,100
|
|
20230801,144000,444595450,20250,20250,20250,20250,183
|
|
20230801,143900,440889700,20250,20250,20250,20250,1
|
|
20230801,143800,440869450,20250,20250,20250,20250,0
|
|
20230801,143700,440869450,20250,20300,20300,20250,13
|
|
20230801,143600,440605650,20300,20300,20300,20300,1
|
|
20230801,143500,440585350,20250,20250,20250,20250,3
|
|
20230801,143400,440524600,20250,20250,20250,20250,0
|
|
20230801,143300,440524600,20250,20250,20250,20250,10
|
|
20230801,143200,440322100,20250,20250,20250,20250,3
|
|
20230801,143100,440261350,20300,20300,20300,20300,20
|
|
20230801,143000,439855350,20300,20250,20300,20250,13
|
|
20230801,142900,439591600,20250,20250,20250,20250,0
|
|
20230801,142800,439591600,20250,20250,20250,20250,352
|
|
20230801,142700,432463600,20300,20300,20300,20300,0
|
|
20230801,142600,432463600,20300,20300,20300,20300,1
|
|
20230801,142500,432443300,20250,20250,20250,20250,2
|
|
20230801,142400,432402800,20300,20300,20300,20300,1
|
|
20230801,142300,432382500,20250,20250,20250,20250,89
|
|
20230801,142200,430580250,20250,20250,20250,20250,129
|
|
20230801,142100,427968000,20200,20200,20200,20200,0
|
|
20230801,142000,427968000,20200,20250,20250,20200,3
|
|
20230801,141900,427907350,20200,20200,20200,20200,0
|
|
20230801,141800,427907350,20200,20200,20200,20200,3
|
|
20230801,141700,427846750,20250,20250,20250,20250,3
|
|
20230801,141600,427786000,20250,20200,20250,20200,32
|
|
20230801,141500,427138100,20200,20200,20200,20200,0
|
|
20230801,141400,427138100,20200,20200,20200,20200,28
|
|
20230801,141300,426572500,20150,20150,20150,20150,2
|
|
20230801,141200,426532200,20150,20150,20150,20150,0
|
|
20230801,141100,426532200,20150,20150,20150,20150,3
|
|
20230801,141000,426471750,20150,20150,20150,20150,0
|
|
20230801,140900,426471750,20150,20150,20150,20150,50
|
|
20230801,140800,425464250,20150,20150,20150,20150,102
|
|
20230801,140700,423408950,20150,20150,20150,20150,0
|
|
20230801,140600,423408950,20150,20150,20150,20150,3
|
|
20230801,140500,423348500,20150,20150,20150,20150,0
|
|
20230801,140400,423348500,20150,20150,20150,20150,2
|
|
20230801,140300,423308200,20200,20200,20200,20200,5
|
|
20230801,140200,423207200,20200,20200,20200,20200,42
|
|
20230801,140100,422358800,20200,20150,20200,20150,103
|
|
20230801,140000,420278350,20150,20150,20150,20150,0
|
|
20230801,135900,420278350,20150,20150,20150,20150,2
|
|
20230801,135800,420238050,20150,20150,20150,20150,0
|
|
20230801,135700,420238050,20150,20150,20150,20150,0
|
|
20230801,135600,420238050,20150,20150,20150,20150,43
|
|
20230801,135500,419371600,20150,20150,20150,20150,0
|
|
20230801,135400,419371600,20150,20150,20150,20150,683
|
|
20230801,135300,405609150,20200,20200,20200,20200,0
|
|
20230801,135200,405609150,20200,20200,20200,20200,6
|
|
20230801,135100,405487950,20150,20150,20150,20150,2
|
|
20230801,135000,405447650,20150,20150,20150,20150,0
|
|
20230801,134900,405447650,20150,20150,20150,20150,3
|
|
20230801,134800,405387200,20200,20200,20200,20200,0
|
|
20230801,134700,405387200,20200,20150,20200,20150,40
|
|
20230801,134600,404579300,20150,20150,20150,20150,0
|
|
20230801,134500,404579300,20150,20150,20150,20150,85
|
|
20230801,134400,402866550,20150,20150,20150,20150,3
|
|
20230801,134300,402806100,20150,20200,20200,20150,9
|
|
20230801,134200,402624550,20150,20150,20150,20150,2
|
|
20230801,134100,402584250,20150,20150,20150,20150,0
|
|
20230801,134000,402584250,20150,20150,20150,20150,0
|
|
20230801,133900,402584250,20150,20150,20150,20150,2
|
|
20230801,133800,402543950,20150,20150,20150,20150,36
|
|
20230801,133700,401818550,20150,20150,20150,20150,153
|
|
20230801,133600,398735600,20150,20150,20150,20150,0
|
|
20230801,133500,398735600,20150,20150,20150,20150,2
|
|
20230801,133400,398695300,20150,20150,20150,20150,0
|
|
20230801,133300,398695300,20150,20150,20150,20150,0
|
|
20230801,133200,398695300,20150,20150,20150,20150,7
|
|
20230801,133100,398554250,20150,20200,20200,20150,213
|
|
20230801,133000,394256200,20250,20250,20250,20250,0
|
|
20230801,132900,394256200,20250,20250,20250,20250,0
|
|
20230801,132800,394256200,20250,20200,20250,20200,234
|
|
20230801,132700,389523950,20200,20200,20200,20200,483
|
|
20230801,132600,379767350,20200,20200,20200,20200,30
|
|
20230801,132500,379161350,20200,20200,20200,20200,3
|
|
20230801,132400,379100750,20250,20250,20250,20250,394
|
|
20230801,132300,371122250,20250,20250,20250,20250,96
|
|
20230801,132200,369178250,20250,20250,20250,20250,0
|
|
20230801,132100,369178250,20250,20250,20250,20250,0
|
|
20230801,132000,369178250,20250,20250,20250,20250,8
|
|
20230801,131900,369016250,20250,20250,20250,20250,0
|
|
20230801,131800,369016250,20250,20250,20250,20250,2
|
|
20230801,131700,368975750,20250,20250,20250,20250,0
|
|
20230801,131600,368975750,20250,20250,20250,20250,2
|
|
20230801,131500,368935250,20250,20250,20250,20250,3
|
|
20230801,131400,368874500,20250,20250,20250,20250,20
|
|
20230801,131300,368469500,20250,20250,20250,20250,2
|
|
20230801,131200,368429000,20250,20250,20250,20250,0
|
|
20230801,131100,368429000,20250,20250,20250,20250,2
|
|
20230801,131000,368388500,20250,20250,20250,20250,9
|
|
20230801,130900,368206250,20250,20250,20250,20250,0
|
|
20230801,130800,368206250,20250,20250,20250,20250,103
|
|
20230801,130700,366120500,20300,20300,20300,20300,250
|
|
20230801,130600,361045500,20300,20300,20350,20300,4
|
|
20230801,130500,360964250,20300,20300,20300,20300,4
|
|
20230801,130400,360883050,20300,20300,20300,20300,1
|
|
20230801,130300,360862750,20300,20300,20300,20300,3
|
|
20230801,130200,360801850,20300,20300,20300,20300,20
|
|
20230801,130100,360395850,20250,20250,20250,20250,2
|
|
20230801,130000,360355350,20250,20250,20250,20250,0
|
|
20230801,125900,360355350,20250,20250,20250,20250,2
|
|
20230801,125800,360314850,20300,20300,20300,20300,43
|
|
20230801,125700,359441950,20300,20300,20300,20300,104
|
|
20230801,125600,357330750,20250,20300,20300,20250,218
|
|
20230801,125500,352905500,20250,20250,20250,20250,0
|
|
20230801,125400,352905500,20250,20250,20250,20250,2
|
|
20230801,125300,352865000,20300,20300,20300,20300,0
|
|
20230801,125200,352865000,20300,20300,20300,20300,399
|
|
20230801,125100,344765300,20250,20250,20250,20250,3
|
|
20230801,125000,344704550,20250,20250,20250,20250,0
|
|
20230801,124900,344704550,20250,20200,20250,20200,155
|
|
20230801,124800,341565900,20250,20250,20250,20250,0
|
|
20230801,124700,341565900,20250,20200,20250,20200,27
|
|
20230801,124600,341019300,20200,20200,20200,20200,1
|
|
20230801,124500,340999100,20250,20250,20250,20250,4
|
|
20230801,124400,340918100,20200,20200,20200,20200,2
|
|
20230801,124300,340877700,20200,20200,20200,20200,0
|
|
20230801,124200,340877700,20200,20200,20200,20200,2
|
|
20230801,124100,340837300,20200,20200,20200,20200,10
|
|
20230801,124000,340635300,20250,20250,20250,20250,1
|
|
20230801,123900,340615050,20200,20200,20200,20200,3
|
|
20230801,123800,340554450,20250,20250,20250,20250,2
|
|
20230801,123700,340513950,20200,20200,20200,20200,2
|
|
20230801,123600,340473550,20200,20200,20200,20200,0
|
|
20230801,123500,340473550,20200,20200,20200,20200,0
|
|
20230801,123400,340473550,20200,20200,20200,20200,3
|
|
20230801,123300,340412950,20200,20200,20200,20200,0
|
|
20230801,123200,340412950,20200,20200,20200,20200,2
|
|
20230801,123100,340372550,20200,20200,20200,20200,0
|
|
20230801,123000,340372550,20200,20200,20200,20200,3
|
|
20230801,122900,340311950,20200,20200,20200,20200,0
|
|
20230801,122800,340311950,20200,20200,20200,20200,0
|
|
20230801,122700,340311950,20200,20200,20200,20200,2
|
|
20230801,122600,340271550,20200,20200,20200,20200,0
|
|
20230801,122500,340271550,20200,20200,20200,20200,2
|
|
20230801,122400,340231150,20200,20200,20200,20200,0
|
|
20230801,122300,340231150,20200,20200,20200,20200,0
|
|
20230801,122200,340231150,20200,20200,20200,20200,3
|
|
20230801,122100,340170550,20250,20250,20250,20250,0
|
|
20230801,122000,340170550,20250,20250,20250,20250,350
|
|
20230801,121900,333083050,20200,20200,20200,20200,0
|
|
20230801,121800,333083050,20200,20150,20200,20150,313
|
|
20230801,121700,326760600,20200,20200,20200,20200,0
|
|
20230801,121600,326760600,20200,20200,20200,20200,141
|
|
20230801,121500,323912400,20200,20200,20200,20200,2
|
|
20230801,121400,323872000,20200,20200,20200,20200,0
|
|
20230801,121300,323872000,20200,20200,20200,20200,2
|
|
20230801,121200,323831600,20200,20200,20200,20200,500
|
|
20230801,121100,313731600,20200,20200,20200,20200,0
|
|
20230801,121000,313731600,20200,20200,20200,20200,3
|
|
20230801,120900,313671000,20200,20200,20200,20200,0
|
|
20230801,120800,313671000,20200,20200,20200,20200,2
|
|
20230801,120700,313630600,20250,20250,20250,20250,1
|
|
20230801,120600,313610350,20200,20200,20200,20200,3
|
|
20230801,120500,313549750,20200,20200,20200,20200,0
|
|
20230801,120400,313549750,20200,20200,20200,20200,0
|
|
20230801,120300,313549750,20200,20200,20200,20200,2
|
|
20230801,120200,313509350,20200,20200,20200,20200,0
|
|
20230801,120100,313509350,20200,20200,20200,20200,3
|
|
20230801,120000,313448750,20250,20250,20250,20250,0
|
|
20230801,115900,313448750,20250,20250,20250,20250,10
|
|
20230801,115800,313246250,20200,20200,20200,20200,2
|
|
20230801,115700,313205850,20200,20200,20200,20200,0
|
|
20230801,115600,313205850,20200,20200,20200,20200,267
|
|
20230801,115500,307812450,20200,20200,20200,20200,0
|
|
20230801,115400,307812450,20200,20200,20200,20200,3
|
|
20230801,115300,307751850,20200,20200,20200,20200,0
|
|
20230801,115200,307751850,20200,20200,20200,20200,406
|
|
20230801,115100,299550650,20200,20200,20200,20200,2
|
|
20230801,115000,299510250,20200,20200,20200,20200,200
|
|
20230801,114900,295470250,20200,20200,20200,20200,3
|
|
20230801,114800,295409650,20250,20250,20250,20250,0
|
|
20230801,114700,295409650,20250,20250,20250,20250,9
|
|
20230801,114600,295227400,20250,20250,20250,20250,2
|
|
20230801,114500,295186900,20250,20250,20250,20250,0
|
|
20230801,114400,295186900,20250,20250,20250,20250,3
|
|
20230801,114300,295126150,20300,20300,20300,20300,0
|
|
20230801,114200,295126150,20300,20250,20300,20250,102
|
|
20230801,114100,293055650,20250,20250,20250,20250,0
|
|
20230801,114000,293055650,20250,20250,20250,20250,0
|
|
20230801,113900,293055650,20250,20250,20250,20250,2
|
|
20230801,113800,293015150,20250,20250,20250,20250,0
|
|
20230801,113700,293015150,20250,20250,20250,20250,3
|
|
20230801,113600,292954400,20250,20250,20250,20250,3
|
|
20230801,113500,292893650,20200,20200,20200,20200,0
|
|
20230801,113400,292893650,20200,20200,20200,20200,28
|
|
20230801,113300,292328050,20250,20250,20250,20250,0
|
|
20230801,113200,292328050,20250,20250,20250,20250,0
|
|
20230801,113100,292328050,20250,20250,20250,20250,70
|
|
20230801,113000,290910550,20200,20200,20200,20200,410
|
|
20230801,112900,282628550,20200,20200,20200,20200,5
|
|
20230801,112800,282527550,20200,20200,20200,20200,0
|
|
20230801,112700,282527550,20200,20200,20200,20200,2
|
|
20230801,112600,282487150,20200,20200,20200,20200,200
|
|
20230801,112500,278447150,20200,20200,20200,20200,3
|
|
20230801,112400,278386550,20200,20200,20200,20200,0
|
|
20230801,112300,278386550,20200,20200,20200,20200,0
|
|
20230801,112200,278386550,20200,20200,20200,20200,2
|
|
20230801,112100,278346150,20250,20250,20250,20250,19
|
|
20230801,112000,277961400,20250,20250,20250,20250,33
|
|
20230801,111900,277293150,20300,20300,20300,20300,0
|
|
20230801,111800,277293150,20300,20300,20300,20300,0
|
|
20230801,111700,277293150,20300,20250,20300,20250,15
|
|
20230801,111600,276988750,20300,20300,20300,20300,1000
|
|
20230801,111500,256688750,20250,20250,20250,20250,3
|
|
20230801,111400,256628000,20250,20250,20250,20250,3
|
|
20230801,111300,256567250,20250,20250,20250,20250,411
|
|
20230801,111200,248244500,20300,20300,20300,20300,50
|
|
20230801,111100,247229500,20300,20250,20300,20250,11
|
|
20230801,111000,247006700,20250,20300,20300,20250,292
|
|
20230801,110900,241079250,20300,20300,20300,20300,0
|
|
20230801,110800,241079250,20300,20300,20300,20300,14
|
|
20230801,110700,240795050,20300,20300,20300,20300,0
|
|
20230801,110600,240795050,20300,20300,20300,20300,11
|
|
20230801,110500,240571750,20300,20300,20300,20300,2
|
|
20230801,110400,240531150,20350,20350,20350,20350,0
|
|
20230801,110300,240531150,20350,20350,20350,20350,43
|
|
20230801,110200,239656100,20350,20350,20350,20350,68
|
|
20230801,110100,238272300,20350,20350,20350,20350,12
|
|
20230801,110000,238028100,20350,20350,20350,20350,0
|
|
20230801,105900,238028100,20350,20350,20350,20350,140
|
|
20230801,105800,235179100,20350,20350,20350,20350,2
|
|
20230801,105700,235138400,20350,20350,20350,20350,413
|
|
20230801,105600,226733850,20350,20350,20350,20350,40
|
|
20230801,105500,225919850,20350,20350,20350,20350,1
|
|
20230801,105400,225899500,20400,20400,20400,20400,0
|
|
20230801,105300,225899500,20400,20400,20400,20400,0
|
|
20230801,105200,225899500,20400,20400,20400,20400,0
|
|
20230801,105100,225899500,20400,20400,20400,20400,0
|
|
20230801,105000,225899500,20400,20400,20400,20400,0
|
|
20230801,104900,225899500,20400,20400,20400,20400,93
|
|
20230801,104800,224002300,20400,20400,20400,20400,0
|
|
20230801,104700,224002300,20400,20400,20400,20400,5
|
|
20230801,104600,223900300,20400,20400,20400,20400,612
|
|
20230801,104500,211415500,20400,20400,20400,20400,102
|
|
20230801,104400,209334700,20400,20400,20400,20400,186
|
|
20230801,104300,205540300,20400,20400,20400,20400,100
|
|
20230801,104200,203500300,20400,20400,20400,20400,20
|
|
20230801,104100,203092300,20400,20350,20400,20350,5
|
|
20230801,104000,202990500,20400,20350,20400,20350,150
|
|
20230801,103900,199935150,20350,20350,20350,20350,0
|
|
20230801,103800,199935150,20350,20350,20350,20350,8
|
|
20230801,103700,199772350,20300,20250,20300,20250,527
|
|
20230801,103600,189079200,20250,20250,20250,20250,0
|
|
20230801,103500,189079200,20250,20250,20250,20250,0
|
|
20230801,103400,189079200,20250,20250,20250,20250,0
|
|
20230801,103300,189079200,20250,20250,20250,20250,0
|
|
20230801,103200,189079200,20250,20250,20250,20250,2
|
|
20230801,103100,189038700,20250,20250,20250,20250,0
|
|
20230801,103000,189038700,20250,20250,20250,20250,50
|
|
20230801,102900,188026200,20250,20250,20250,20250,50
|
|
20230801,102800,187013700,20200,20200,20200,20200,0
|
|
20230801,102700,187013700,20200,20200,20200,20200,2
|
|
20230801,102600,186973300,20250,20250,20250,20250,46
|
|
20230801,102500,186041800,20200,20200,20200,20200,0
|
|
20230801,102400,186041800,20200,20200,20200,20200,0
|
|
20230801,102300,186041800,20200,20200,20200,20200,0
|
|
20230801,102200,186041800,20200,20200,20200,20200,11
|
|
20230801,102100,185819600,20200,20200,20200,20200,80
|
|
20230801,102000,184203600,20250,20250,20250,20250,0
|
|
20230801,101900,184203600,20250,20250,20250,20250,0
|
|
20230801,101800,184203600,20250,20250,20250,20250,13
|
|
20230801,101700,183940350,20250,20250,20250,20250,0
|
|
20230801,101600,183940350,20250,20250,20250,20250,25
|
|
20230801,101500,183434100,20200,20200,20200,20200,0
|
|
20230801,101400,183434100,20200,20200,20200,20200,1211
|
|
20230801,101300,158971900,20200,20200,20200,20200,0
|
|
20230801,101200,158971900,20200,20200,20200,20200,0
|
|
20230801,101100,158971900,20200,20200,20200,20200,500
|
|
20230801,101000,148871900,20200,20200,20200,20200,0
|
|
20230801,100900,148871900,20200,20200,20200,20200,0
|
|
20230801,100800,148871900,20200,20200,20200,20200,0
|
|
20230801,100700,148871900,20200,20200,20200,20200,1000
|
|
20230801,100600,128671900,20250,20250,20250,20250,0
|
|
20230801,100500,128671900,20250,20250,20250,20250,7
|
|
20230801,100400,128530150,20250,20250,20250,20250,2
|
|
20230801,100300,128489650,20250,20200,20250,20200,536
|
|
20230801,100200,117637650,20200,20200,20200,20200,0
|
|
20230801,100100,117637650,20200,20200,20200,20200,10
|
|
20230801,100000,117435650,20200,20200,20200,20200,0
|
|
20230801,095900,117435650,20200,20200,20200,20150,1160
|
|
20230801,095800,94053650,20200,20200,20200,20200,0
|
|
20230801,095700,94053650,20200,20200,20200,20200,19
|
|
20230801,095600,93669850,20250,20250,20250,20250,14
|
|
20230801,095500,93386350,20250,20250,20250,20250,0
|
|
20230801,095400,93386350,20250,20250,20250,20250,30
|
|
20230801,095300,92778850,20250,20250,20250,20250,0
|
|
20230801,095200,92778850,20250,20250,20250,20250,0
|
|
20230801,095100,92778850,20250,20250,20250,20250,1
|
|
20230801,095000,92758600,20250,20250,20250,20250,0
|
|
20230801,094900,92758600,20250,20250,20250,20250,0
|
|
20230801,094800,92758600,20250,20250,20250,20250,0
|
|
20230801,094700,92758600,20250,20250,20250,20250,0
|
|
20230801,094600,92758600,20250,20200,20250,20200,201
|
|
20230801,094500,88698350,20150,20150,20150,20150,0
|
|
20230801,094400,88698350,20150,20150,20150,20150,20
|
|
20230801,094300,88295350,20200,20200,20200,20200,0
|
|
20230801,094200,88295350,20200,20200,20200,20200,300
|
|
20230801,094100,82235350,20250,20250,20250,20250,0
|
|
20230801,094000,82235350,20250,20250,20250,20250,1
|
|
20230801,093900,82215100,20250,20250,20250,20250,0
|
|
20230801,093800,82215100,20250,20250,20250,20250,0
|
|
20230801,093700,82215100,20250,20250,20250,20250,2
|
|
20230801,093600,82174600,20250,20250,20250,20250,1
|
|
20230801,093500,82154350,20250,20250,20250,20250,1
|
|
20230801,093400,82134100,20250,20250,20250,20250,0
|
|
20230801,093300,82134100,20250,20250,20250,20250,0
|
|
20230801,093200,82134100,20250,20250,20250,20250,10
|
|
20230801,093100,81931600,20250,20250,20250,20250,20
|
|
20230801,093000,81526600,20250,20250,20250,20250,0
|
|
20230801,092900,81526600,20250,20250,20250,20250,0
|
|
20230801,092800,81526600,20250,20100,20250,20100,144
|
|
20230801,092700,78630100,20100,20150,20150,20100,60
|
|
20230801,092600,77423550,20250,20250,20250,20250,0
|
|
20230801,092500,77423550,20250,20250,20250,20250,0
|
|
20230801,092400,77423550,20250,20250,20250,20250,0
|
|
20230801,092300,77423550,20250,20250,20250,20250,0
|
|
20230801,092200,77423550,20250,20250,20250,20250,0
|
|
20230801,092100,77423550,20250,20250,20250,20250,11
|
|
20230801,092000,77200800,20250,20250,20250,20250,30
|
|
20230801,091900,76593300,20250,20250,20250,20250,0
|
|
20230801,091800,76593300,20250,20150,20250,20100,1001
|
|
20230801,091700,56473000,20250,20250,20250,20250,0
|
|
20230801,091600,56473000,20250,20100,20250,20100,105
|
|
20230801,091500,54361750,20100,20250,20250,20100,1500
|
|
20230801,091400,24182450,20300,20300,20300,20300,20
|
|
20230801,091300,23776450,20300,20300,20300,20300,25
|
|
20230801,091200,23268950,20300,20300,20300,20300,0
|
|
20230801,091100,23268950,20300,20300,20300,20300,1
|
|
20230801,091000,23248650,20300,20300,20300,20300,0
|
|
20230801,090900,23248650,20300,20300,20300,20300,0
|
|
20230801,090800,23248650,20300,20300,20300,20300,100
|
|
20230801,090700,21218650,20300,20300,20300,20300,1
|
|
20230801,090600,21198350,20300,20250,20300,20250,300
|
|
20230801,090500,15122550,20200,20200,20200,20200,151
|
|
20230801,090400,12072350,20150,20150,20150,20150,50
|
|
20230801,090300,11064850,20150,20150,20150,20150,0
|
|
20230801,090200,11064850,20150,20150,20150,20150,0
|
|
20230801,090100,11064850,20150,20150,20150,20150,370
|
|
20230801,090000,3609350,20200,20150,20200,20150,179
|