662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195900,501503150,20200,20200,20200,20200,203
|
|
20230802,195800,501503150,20200,20200,20200,20200,0
|
|
20230802,195700,501503150,20200,20200,20200,20200,0
|
|
20230802,195600,501503150,20200,20200,20200,20200,0
|
|
20230802,195500,501503150,20200,20200,20200,20200,0
|
|
20230802,195400,501503150,20200,20200,20200,20200,0
|
|
20230802,195300,501503150,20200,20200,20200,20200,0
|
|
20230802,195200,501503150,20200,20200,20200,20200,0
|
|
20230802,195100,501503150,20200,20200,20200,20200,0
|
|
20230802,195000,501503150,20200,20200,20200,20200,0
|
|
20230802,194900,501503150,20200,20200,20200,20200,0
|
|
20230802,194800,501503150,20200,20200,20200,20200,0
|
|
20230802,194700,501503150,20200,20200,20200,20200,0
|
|
20230802,194600,501503150,20200,20200,20200,20200,0
|
|
20230802,194500,501503150,20200,20200,20200,20200,0
|
|
20230802,194400,501503150,20200,20200,20200,20200,0
|
|
20230802,194300,501503150,20200,20200,20200,20200,0
|
|
20230802,194200,501503150,20200,20200,20200,20200,0
|
|
20230802,194100,501503150,20200,20200,20200,20200,0
|
|
20230802,194000,501503150,20200,20200,20200,20200,0
|
|
20230802,193900,501503150,20200,20200,20200,20200,0
|
|
20230802,193800,501503150,20200,20200,20200,20200,0
|
|
20230802,193700,501503150,20200,20200,20200,20200,0
|
|
20230802,193600,501503150,20200,20200,20200,20200,0
|
|
20230802,193500,501503150,20200,20200,20200,20200,0
|
|
20230802,193400,501503150,20200,20200,20200,20200,0
|
|
20230802,193300,501503150,20200,20200,20200,20200,0
|
|
20230802,193200,501503150,20200,20200,20200,20200,0
|
|
20230802,193100,501503150,20200,20200,20200,20200,0
|
|
20230802,193000,501503150,20200,20200,20200,20200,0
|
|
20230802,192900,501503150,20200,20200,20200,20200,203
|
|
20230802,192800,501503150,20200,20200,20200,20200,0
|
|
20230802,192700,501503150,20200,20200,20200,20200,0
|
|
20230802,192600,501503150,20200,20200,20200,20200,0
|
|
20230802,192500,501503150,20200,20200,20200,20200,0
|
|
20230802,192400,501503150,20200,20200,20200,20200,0
|
|
20230802,192300,501503150,20200,20200,20200,20200,0
|
|
20230802,192200,501503150,20200,20200,20200,20200,0
|
|
20230802,192100,501503150,20200,20200,20200,20200,0
|
|
20230802,192000,501503150,20200,20200,20200,20200,0
|
|
20230802,191900,501503150,20200,20200,20200,20200,0
|
|
20230802,191800,501503150,20200,20200,20200,20200,0
|
|
20230802,191700,501503150,20200,20200,20200,20200,0
|
|
20230802,191600,501503150,20200,20200,20200,20200,0
|
|
20230802,191500,501503150,20200,20200,20200,20200,0
|
|
20230802,191400,501503150,20200,20200,20200,20200,0
|
|
20230802,191300,501503150,20200,20200,20200,20200,0
|
|
20230802,191200,501503150,20200,20200,20200,20200,0
|
|
20230802,191100,501503150,20200,20200,20200,20200,0
|
|
20230802,191000,501503150,20200,20200,20200,20200,0
|
|
20230802,190900,501503150,20200,20200,20200,20200,0
|
|
20230802,190800,501503150,20200,20200,20200,20200,0
|
|
20230802,190700,501503150,20200,20200,20200,20200,0
|
|
20230802,190600,501503150,20200,20200,20200,20200,0
|
|
20230802,190500,501503150,20200,20200,20200,20200,0
|
|
20230802,190400,501503150,20200,20200,20200,20200,0
|
|
20230802,190300,501503150,20200,20200,20200,20200,0
|
|
20230802,190200,501503150,20200,20200,20200,20200,0
|
|
20230802,190100,501503150,20200,20200,20200,20200,0
|
|
20230802,190000,501503150,20200,20200,20200,20200,0
|
|
20230802,185900,501503150,20200,20200,20200,20200,203
|
|
20230802,185800,501503150,20200,20200,20200,20200,0
|
|
20230802,185700,501503150,20200,20200,20200,20200,0
|
|
20230802,185600,501503150,20200,20200,20200,20200,0
|
|
20230802,185500,501503150,20200,20200,20200,20200,0
|
|
20230802,185400,501503150,20200,20200,20200,20200,0
|
|
20230802,185300,501503150,20200,20200,20200,20200,0
|
|
20230802,185200,501503150,20200,20200,20200,20200,0
|
|
20230802,185100,501503150,20200,20200,20200,20200,0
|
|
20230802,185000,501503150,20200,20200,20200,20200,0
|
|
20230802,184900,501503150,20200,20200,20200,20200,0
|
|
20230802,184800,501503150,20200,20200,20200,20200,0
|
|
20230802,184700,501503150,20200,20200,20200,20200,0
|
|
20230802,184600,501503150,20200,20200,20200,20200,0
|
|
20230802,184500,501503150,20200,20200,20200,20200,0
|
|
20230802,184400,501503150,20200,20200,20200,20200,0
|
|
20230802,184300,501503150,20200,20200,20200,20200,0
|
|
20230802,184200,501503150,20200,20200,20200,20200,0
|
|
20230802,184100,501503150,20200,20200,20200,20200,0
|
|
20230802,184000,501503150,20200,20200,20200,20200,0
|
|
20230802,183900,501503150,20200,20200,20200,20200,0
|
|
20230802,183800,501503150,20200,20200,20200,20200,0
|
|
20230802,183700,501503150,20200,20200,20200,20200,0
|
|
20230802,183600,501503150,20200,20200,20200,20200,0
|
|
20230802,183500,501503150,20200,20200,20200,20200,0
|
|
20230802,183400,501503150,20200,20200,20200,20200,0
|
|
20230802,183300,501503150,20200,20200,20200,20200,0
|
|
20230802,183200,501503150,20200,20200,20200,20200,0
|
|
20230802,183100,501503150,20200,20200,20200,20200,0
|
|
20230802,183000,501503150,20200,20200,20200,20200,0
|
|
20230802,182900,501503150,20200,20200,20200,20200,203
|
|
20230802,182800,501503150,20200,20200,20200,20200,0
|
|
20230802,182700,501503150,20200,20200,20200,20200,0
|
|
20230802,182600,501503150,20200,20200,20200,20200,0
|
|
20230802,182500,501503150,20200,20200,20200,20200,0
|
|
20230802,182400,501503150,20200,20200,20200,20200,0
|
|
20230802,182300,501503150,20200,20200,20200,20200,0
|
|
20230802,182200,501503150,20200,20200,20200,20200,0
|
|
20230802,182100,501503150,20200,20200,20200,20200,0
|
|
20230802,182000,501503150,20200,20200,20200,20200,0
|
|
20230802,181900,501503150,20200,20200,20200,20200,0
|
|
20230802,181800,501503150,20200,20200,20200,20200,0
|
|
20230802,181700,501503150,20200,20200,20200,20200,0
|
|
20230802,181600,501503150,20200,20200,20200,20200,0
|
|
20230802,181500,501503150,20200,20200,20200,20200,0
|
|
20230802,181400,501503150,20200,20200,20200,20200,0
|
|
20230802,181300,501503150,20200,20200,20200,20200,0
|
|
20230802,181200,501503150,20200,20200,20200,20200,0
|
|
20230802,181100,501503150,20200,20200,20200,20200,0
|
|
20230802,181000,501503150,20200,20200,20200,20200,0
|
|
20230802,180900,501503150,20200,20200,20200,20200,0
|
|
20230802,180800,501503150,20200,20200,20200,20200,0
|
|
20230802,180700,501503150,20200,20200,20200,20200,0
|
|
20230802,180600,501503150,20200,20200,20200,20200,0
|
|
20230802,180500,501503150,20200,20200,20200,20200,0
|
|
20230802,180400,501503150,20200,20200,20200,20200,0
|
|
20230802,180300,501503150,20200,20200,20200,20200,0
|
|
20230802,180200,501503150,20200,20200,20200,20200,0
|
|
20230802,180100,501503150,20200,20200,20200,20200,0
|
|
20230802,180000,501503150,20200,20200,20200,20200,0
|
|
20230802,175900,501503150,20200,20200,20200,20200,203
|
|
20230802,175800,501503150,20200,20200,20200,20200,0
|
|
20230802,175700,501503150,20200,20200,20200,20200,0
|
|
20230802,175600,501503150,20200,20200,20200,20200,0
|
|
20230802,175500,501503150,20200,20200,20200,20200,0
|
|
20230802,175400,501503150,20200,20200,20200,20200,0
|
|
20230802,175300,501503150,20200,20200,20200,20200,0
|
|
20230802,175200,501503150,20200,20200,20200,20200,0
|
|
20230802,175100,501503150,20200,20200,20200,20200,0
|
|
20230802,175000,501503150,20200,20200,20200,20200,0
|
|
20230802,174900,501503150,20200,20200,20200,20200,0
|
|
20230802,174800,501503150,20200,20200,20200,20200,0
|
|
20230802,174700,501503150,20200,20200,20200,20200,0
|
|
20230802,174600,501503150,20200,20200,20200,20200,0
|
|
20230802,174500,501503150,20200,20200,20200,20200,0
|
|
20230802,174400,501503150,20200,20200,20200,20200,0
|
|
20230802,174300,501503150,20200,20200,20200,20200,0
|
|
20230802,174200,501503150,20200,20200,20200,20200,0
|
|
20230802,174100,501503150,20200,20200,20200,20200,0
|
|
20230802,174000,501503150,20200,20200,20200,20200,0
|
|
20230802,173900,501503150,20200,20200,20200,20200,0
|
|
20230802,173800,501503150,20200,20200,20200,20200,0
|
|
20230802,173700,501503150,20200,20200,20200,20200,0
|
|
20230802,173600,501503150,20200,20200,20200,20200,0
|
|
20230802,173500,501503150,20200,20200,20200,20200,0
|
|
20230802,173400,501503150,20200,20200,20200,20200,0
|
|
20230802,173300,501503150,20200,20200,20200,20200,0
|
|
20230802,173200,501503150,20200,20200,20200,20200,0
|
|
20230802,173100,501503150,20200,20200,20200,20200,0
|
|
20230802,173000,501503150,20200,20200,20200,20200,0
|
|
20230802,172900,501503150,20200,20200,20200,20200,203
|
|
20230802,172800,501503150,20200,20200,20200,20200,0
|
|
20230802,172700,501503150,20200,20200,20200,20200,0
|
|
20230802,172600,501503150,20200,20200,20200,20200,0
|
|
20230802,172500,501503150,20200,20200,20200,20200,0
|
|
20230802,172400,501503150,20200,20200,20200,20200,0
|
|
20230802,172300,501503150,20200,20200,20200,20200,0
|
|
20230802,172200,501503150,20200,20200,20200,20200,0
|
|
20230802,172100,501503150,20200,20200,20200,20200,0
|
|
20230802,172000,501503150,20200,20200,20200,20200,0
|
|
20230802,171900,501503150,20200,20200,20200,20200,0
|
|
20230802,171800,501503150,20200,20200,20200,20200,0
|
|
20230802,171700,501503150,20200,20200,20200,20200,0
|
|
20230802,171600,501503150,20200,20200,20200,20200,0
|
|
20230802,171500,501503150,20200,20200,20200,20200,0
|
|
20230802,171400,501503150,20200,20200,20200,20200,0
|
|
20230802,171300,501503150,20200,20200,20200,20200,0
|
|
20230802,171200,501503150,20200,20200,20200,20200,0
|
|
20230802,171100,501503150,20200,20200,20200,20200,0
|
|
20230802,171000,501503150,20200,20200,20200,20200,0
|
|
20230802,170900,501503150,20200,20200,20200,20200,0
|
|
20230802,170800,501503150,20200,20200,20200,20200,0
|
|
20230802,170700,501503150,20200,20200,20200,20200,0
|
|
20230802,170600,501503150,20200,20200,20200,20200,0
|
|
20230802,170500,501503150,20200,20200,20200,20200,0
|
|
20230802,170400,501503150,20200,20200,20200,20200,0
|
|
20230802,170300,501503150,20200,20200,20200,20200,0
|
|
20230802,170200,501503150,20200,20200,20200,20200,0
|
|
20230802,170100,501503150,20200,20200,20200,20200,0
|
|
20230802,170000,501503150,20200,20200,20200,20200,0
|
|
20230802,165900,501503150,20200,20200,20200,20200,203
|
|
20230802,165800,501503150,20200,20200,20200,20200,0
|
|
20230802,165700,501503150,20200,20200,20200,20200,0
|
|
20230802,165600,501503150,20200,20200,20200,20200,0
|
|
20230802,165500,501503150,20200,20200,20200,20200,0
|
|
20230802,165400,501503150,20200,20200,20200,20200,0
|
|
20230802,165300,501503150,20200,20200,20200,20200,0
|
|
20230802,165200,501503150,20200,20200,20200,20200,0
|
|
20230802,165100,501503150,20200,20200,20200,20200,0
|
|
20230802,165000,501503150,20200,20200,20200,20200,0
|
|
20230802,164900,501503150,20200,20200,20200,20200,0
|
|
20230802,164800,501503150,20200,20200,20200,20200,0
|
|
20230802,164700,501503150,20200,20200,20200,20200,0
|
|
20230802,164600,501503150,20200,20200,20200,20200,0
|
|
20230802,164500,501503150,20200,20200,20200,20200,0
|
|
20230802,164400,501503150,20200,20200,20200,20200,0
|
|
20230802,164300,501503150,20200,20200,20200,20200,0
|
|
20230802,164200,501503150,20200,20200,20200,20200,0
|
|
20230802,164100,501503150,20200,20200,20200,20200,0
|
|
20230802,164000,501503150,20200,20200,20200,20200,0
|
|
20230802,163900,501503150,20200,20200,20200,20200,0
|
|
20230802,163800,501503150,20200,20200,20200,20200,0
|
|
20230802,163700,501503150,20200,20200,20200,20200,0
|
|
20230802,163600,501503150,20200,20200,20200,20200,0
|
|
20230802,163500,501503150,20200,20200,20200,20200,0
|
|
20230802,163400,501503150,20200,20200,20200,20200,0
|
|
20230802,163300,501503150,20200,20200,20200,20200,0
|
|
20230802,163200,501503150,20200,20200,20200,20200,0
|
|
20230802,163100,501503150,20200,20200,20200,20200,0
|
|
20230802,163000,501503150,20200,20200,20200,20200,0
|
|
20230802,162900,501503150,20200,20200,20200,20200,203
|
|
20230802,162800,501503150,20200,20200,20200,20200,0
|
|
20230802,162700,501503150,20200,20200,20200,20200,0
|
|
20230802,162600,501503150,20200,20200,20200,20200,0
|
|
20230802,162500,501503150,20200,20200,20200,20200,0
|
|
20230802,162400,501503150,20200,20200,20200,20200,0
|
|
20230802,162300,501503150,20200,20200,20200,20200,0
|
|
20230802,162200,501503150,20200,20200,20200,20200,0
|
|
20230802,162100,501503150,20200,20200,20200,20200,0
|
|
20230802,162000,501503150,20200,20200,20200,20200,0
|
|
20230802,161900,501503150,20200,20200,20200,20200,0
|
|
20230802,161800,501503150,20200,20200,20200,20200,0
|
|
20230802,161700,501503150,20200,20200,20200,20200,0
|
|
20230802,161600,501503150,20200,20200,20200,20200,0
|
|
20230802,161500,501503150,20200,20200,20200,20200,0
|
|
20230802,161400,501503150,20200,20200,20200,20200,0
|
|
20230802,161300,501503150,20200,20200,20200,20200,0
|
|
20230802,161200,501503150,20200,20200,20200,20200,0
|
|
20230802,161100,501503150,20200,20200,20200,20200,0
|
|
20230802,161000,501503150,20200,20200,20200,20200,0
|
|
20230802,160900,501503150,20200,20200,20200,20200,0
|
|
20230802,160800,501503150,20200,20200,20200,20200,0
|
|
20230802,160700,501503150,20200,20200,20200,20200,0
|
|
20230802,160600,501503150,20200,20200,20200,20200,0
|
|
20230802,160500,501503150,20200,20200,20200,20200,0
|
|
20230802,160400,501503150,20200,20200,20200,20200,0
|
|
20230802,160300,501503150,20200,20200,20200,20200,0
|
|
20230802,160200,501503150,20200,20200,20200,20200,0
|
|
20230802,160100,501503150,20200,20200,20200,20200,0
|
|
20230802,160000,501503150,20200,20200,20200,20200,0
|
|
20230802,155900,501503150,20200,20200,20200,20200,203
|
|
20230802,155800,501503150,20200,20200,20200,20200,0
|
|
20230802,155700,501503150,20200,20200,20200,20200,0
|
|
20230802,155600,501503150,20200,20200,20200,20200,0
|
|
20230802,155500,501503150,20200,20200,20200,20200,0
|
|
20230802,155400,501503150,20200,20200,20200,20200,0
|
|
20230802,155300,501503150,20200,20200,20200,20200,0
|
|
20230802,155200,501503150,20200,20200,20200,20200,0
|
|
20230802,155100,501503150,20200,20200,20200,20200,0
|
|
20230802,155000,501503150,20200,20200,20200,20200,0
|
|
20230802,154900,501503150,20200,20200,20200,20200,0
|
|
20230802,154800,501503150,20200,20200,20200,20200,0
|
|
20230802,154700,501503150,20200,20200,20200,20200,0
|
|
20230802,154600,501503150,20200,20200,20200,20200,0
|
|
20230802,154500,501503150,20200,20200,20200,20200,0
|
|
20230802,154400,501503150,20200,20200,20200,20200,0
|
|
20230802,154300,501503150,20200,20200,20200,20200,0
|
|
20230802,154200,501503150,20200,20200,20200,20200,0
|
|
20230802,154100,501503150,20200,20200,20200,20200,0
|
|
20230802,154000,501503150,20200,20200,20200,20200,0
|
|
20230802,153900,501503150,20200,20200,20200,20200,0
|
|
20230802,153800,501503150,20200,20200,20200,20200,0
|
|
20230802,153700,501503150,20200,20200,20200,20200,0
|
|
20230802,153600,501503150,20200,20200,20200,20200,0
|
|
20230802,153500,501503150,20200,20200,20200,20200,0
|
|
20230802,153400,501503150,20200,20200,20200,20200,0
|
|
20230802,153300,501503150,20200,20200,20200,20200,0
|
|
20230802,153200,501503150,20200,20200,20200,20200,0
|
|
20230802,153100,501503150,20200,20200,20200,20200,0
|
|
20230802,153000,501503150,20200,20200,20200,20200,203
|
|
20230802,152900,497402550,20200,20200,20200,20200,0
|
|
20230802,152800,497402550,20200,20200,20200,20200,0
|
|
20230802,152700,497402550,20200,20200,20200,20200,0
|
|
20230802,152600,497402550,20200,20200,20200,20200,0
|
|
20230802,152500,497402550,20200,20200,20200,20200,0
|
|
20230802,152400,497402550,20200,20200,20200,20200,0
|
|
20230802,152300,497402550,20200,20200,20200,20200,0
|
|
20230802,152200,497402550,20200,20200,20200,20200,0
|
|
20230802,152100,497402550,20200,20200,20200,20200,0
|
|
20230802,152000,497402550,20200,20200,20200,20200,0
|
|
20230802,151900,497402550,20200,20200,20200,20200,0
|
|
20230802,151800,497402550,20200,20150,20200,20150,12
|
|
20230802,151700,497160700,20200,20000,20200,20000,19
|
|
20230802,151600,496779650,20050,20050,20050,20050,87
|
|
20230802,151500,495035300,20050,20100,20100,20050,49
|
|
20230802,151400,494052050,20100,20100,20100,20100,0
|
|
20230802,151300,494052050,20100,20100,20100,20100,4
|
|
20230802,151200,493971650,20000,20050,20050,20000,8
|
|
20230802,151100,493811600,20150,20150,20150,20150,59
|
|
20230802,151000,492622750,20050,20050,20050,20050,189
|
|
20230802,150900,488833300,20050,20050,20050,20050,0
|
|
20230802,150800,488833300,20050,20050,20050,20050,408
|
|
20230802,150700,480652900,20050,20050,20050,20050,37
|
|
20230802,150600,479911050,20050,20050,20050,20050,5
|
|
20230802,150500,479810800,20100,20050,20100,20050,4
|
|
20230802,150400,479730550,20100,20100,20100,20100,5
|
|
20230802,150300,479630050,20050,20050,20050,20050,7
|
|
20230802,150200,479489700,20100,20100,20100,20100,0
|
|
20230802,150100,479489700,20100,20050,20100,20050,68
|
|
20230802,150000,478123050,20100,20100,20100,20100,3
|
|
20230802,145900,478062750,20100,20100,20100,20100,6
|
|
20230802,145800,477942150,20050,20050,20050,20050,7
|
|
20230802,145700,477801800,20050,20050,20050,20050,0
|
|
20230802,145600,477801800,20050,20050,20050,20050,4
|
|
20230802,145500,477721600,20050,20050,20050,20050,0
|
|
20230802,145400,477721600,20050,20050,20050,20050,6
|
|
20230802,145300,477601300,20100,20100,20100,20100,0
|
|
20230802,145200,477601300,20100,20100,20100,20050,7
|
|
20230802,145100,477460850,20050,20050,20050,20050,0
|
|
20230802,145000,477460850,20050,20050,20050,20050,7
|
|
20230802,144900,477320500,20050,20050,20050,20050,7
|
|
20230802,144800,477180150,20050,20050,20050,20050,49
|
|
20230802,144700,476197700,20100,20100,20100,20100,1
|
|
20230802,144600,476177600,20050,20050,20050,20050,7
|
|
20230802,144500,476037250,20100,20100,20100,20100,0
|
|
20230802,144400,476037250,20100,20100,20100,20100,90
|
|
20230802,144300,474228250,20100,20050,20100,20050,275
|
|
20230802,144200,468714450,20050,20050,20050,20050,1510
|
|
20230802,144100,438438950,20100,20100,20100,20100,554
|
|
20230802,144000,427303550,20100,20100,20100,20100,0
|
|
20230802,143900,427303550,20100,20100,20100,20100,0
|
|
20230802,143800,427303550,20100,20150,20150,20100,461
|
|
20230802,143700,418030800,20150,20150,20150,20150,8
|
|
20230802,143600,417869600,20150,20150,20150,20150,0
|
|
20230802,143500,417869600,20150,20150,20150,20150,3
|
|
20230802,143400,417809150,20200,20200,20200,20200,2
|
|
20230802,143300,417768750,20150,20150,20150,20150,8
|
|
20230802,143200,417607550,20200,20200,20200,20200,31
|
|
20230802,143100,416981350,20150,20150,20150,20150,3
|
|
20230802,143000,416920900,20200,20200,20200,20200,1
|
|
20230802,142900,416900700,20150,20150,20150,20150,9
|
|
20230802,142800,416719350,20150,20150,20150,20150,0
|
|
20230802,142700,416719350,20150,20150,20150,20150,53
|
|
20230802,142600,415651400,20150,20150,20150,20150,169
|
|
20230802,142500,412246050,20200,20150,20200,20150,7
|
|
20230802,142400,412104950,20150,20150,20150,20150,1
|
|
20230802,142300,412084800,20150,20150,20150,20150,0
|
|
20230802,142200,412084800,20150,20150,20150,20150,5
|
|
20230802,142100,411984050,20150,20150,20150,20150,0
|
|
20230802,142000,411984050,20150,20200,20200,20150,8
|
|
20230802,141900,411822800,20150,20150,20150,20150,1
|
|
20230802,141800,411802650,20100,20150,20150,20100,8
|
|
20230802,141700,411641600,20100,20100,20100,20100,195
|
|
20230802,141600,407722100,20200,20200,20200,20200,1
|
|
20230802,141500,407701900,20150,20150,20150,20150,0
|
|
20230802,141400,407701900,20150,20150,20150,20150,6
|
|
20230802,141300,407581000,20150,20150,20150,20150,5
|
|
20230802,141200,407480250,20100,20100,20100,20100,6
|
|
20230802,141100,407359650,20150,20150,20150,20150,0
|
|
20230802,141000,407359650,20150,20150,20150,20150,0
|
|
20230802,140900,407359650,20150,20150,20150,20150,6
|
|
20230802,140800,407238750,20100,20100,20100,20100,7
|
|
20230802,140700,407098050,20150,20150,20150,20150,1
|
|
20230802,140600,407077900,20100,20100,20100,20100,0
|
|
20230802,140500,407077900,20100,20150,20150,20100,4
|
|
20230802,140400,406997450,20150,20150,20150,20150,5
|
|
20230802,140300,406896700,20100,20100,20100,20100,7
|
|
20230802,140200,406756000,20150,20150,20150,20150,0
|
|
20230802,140100,406756000,20150,20100,20150,20100,5
|
|
20230802,140000,406655450,20100,20100,20100,20100,0
|
|
20230802,135900,406655450,20100,20100,20100,20100,43
|
|
20230802,135800,405791150,20150,20150,20150,20150,6
|
|
20230802,135700,405670250,20100,20150,20150,20100,1000
|
|
20230802,135600,385554300,20150,20150,20150,20150,0
|
|
20230802,135500,385554300,20150,20150,20150,20150,6
|
|
20230802,135400,385433400,20150,20150,20150,20150,0
|
|
20230802,135300,385433400,20150,20150,20150,20150,504
|
|
20230802,135200,375277800,20150,20150,20150,20150,0
|
|
20230802,135100,375277800,20150,20150,20200,20150,517
|
|
20230802,135000,364860200,20150,20150,20150,20150,0
|
|
20230802,134900,364860200,20150,20150,20200,20150,385
|
|
20230802,134800,357102400,20200,20200,20200,20200,0
|
|
20230802,134700,357102400,20200,20200,20200,20200,1
|
|
20230802,134600,357082200,20150,20150,20150,20150,6
|
|
20230802,134500,356961300,20200,20150,20200,20150,103
|
|
20230802,134400,354885700,20150,20150,20150,20150,4
|
|
20230802,134300,354805100,20200,20200,20200,20200,1
|
|
20230802,134200,354784900,20150,20150,20150,20150,89
|
|
20230802,134100,352991550,20150,20150,20150,20150,3
|
|
20230802,134000,352931100,20150,20200,20200,20150,4
|
|
20230802,133900,352850450,20200,20200,20200,20200,0
|
|
20230802,133800,352850450,20200,20150,20200,20150,7
|
|
20230802,133700,352709350,20150,20150,20150,20150,0
|
|
20230802,133600,352709350,20150,20150,20150,20150,1
|
|
20230802,133500,352689200,20250,20250,20250,20250,0
|
|
20230802,133400,352689200,20250,20200,20250,20200,6
|
|
20230802,133300,352567950,20200,20200,20200,20200,640
|
|
20230802,133200,339639950,20200,20200,20200,20200,5
|
|
20230802,133100,339538950,20250,20200,20250,20200,6
|
|
20230802,133000,339417650,20200,20200,20200,20200,1
|
|
20230802,132900,339397450,20150,20200,20200,20150,255
|
|
20230802,132800,334246800,20150,20150,20150,20150,0
|
|
20230802,132700,334246800,20150,20150,20150,20150,24
|
|
20230802,132600,333763200,20150,20150,20150,20150,0
|
|
20230802,132500,333763200,20150,20200,20200,20150,10
|
|
20230802,132400,333561500,20200,20200,20200,20200,3
|
|
20230802,132300,333500900,20200,20200,20200,20200,0
|
|
20230802,132200,333500900,20200,20200,20200,20200,288
|
|
20230802,132100,327683300,20250,20200,20250,20200,9
|
|
20230802,132000,327501450,20200,20200,20200,20200,0
|
|
20230802,131900,327501450,20200,20200,20200,20200,3
|
|
20230802,131800,327440850,20250,20250,20250,20250,1
|
|
20230802,131700,327420600,20250,20200,20250,20200,120
|
|
20230802,131600,324990900,20200,20200,20200,20200,0
|
|
20230802,131500,324990900,20200,20200,20200,20200,5
|
|
20230802,131400,324889900,20200,20200,20200,20200,0
|
|
20230802,131300,324889900,20200,20200,20200,20200,6
|
|
20230802,131200,324768700,20250,20250,20250,20250,1
|
|
20230802,131100,324748450,20250,20250,20250,20250,1
|
|
20230802,131000,324728200,20200,20200,20200,20200,4
|
|
20230802,130900,324647400,20200,20200,20200,20200,200
|
|
20230802,130800,320607400,20200,20200,20200,20200,9
|
|
20230802,130700,320425600,20250,20250,20250,20250,0
|
|
20230802,130600,320425600,20250,20250,20250,20250,150
|
|
20230802,130500,317388100,20250,20250,20250,20250,0
|
|
20230802,130400,317388100,20250,20250,20250,20250,8
|
|
20230802,130300,317226100,20300,20300,20300,20300,1
|
|
20230802,130200,317205800,20250,20250,20250,20250,3
|
|
20230802,130100,317145050,20250,20250,20250,20250,0
|
|
20230802,130000,317145050,20250,20250,20250,20250,7
|
|
20230802,125900,317003300,20250,20250,20250,20250,3
|
|
20230802,125800,316942550,20250,20250,20250,20250,3
|
|
20230802,125700,316881800,20300,20300,20300,20300,501
|
|
20230802,125600,306711500,20250,20250,20250,20250,7
|
|
20230802,125500,306569750,20300,20300,20300,20250,65
|
|
20230802,125400,305253400,20250,20250,20250,20250,101
|
|
20230802,125300,303208150,20200,20200,20200,20200,4
|
|
20230802,125200,303127350,20250,20250,20250,20250,1
|
|
20230802,125100,303107100,20200,20200,20200,20200,5
|
|
20230802,125000,303006100,20200,20200,20200,20200,0
|
|
20230802,124900,303006100,20200,20200,20200,20200,5
|
|
20230802,124800,302905100,20200,20200,20200,20200,250
|
|
20230802,124700,297855100,20200,20200,20200,20200,132
|
|
20230802,124600,295188700,20200,20200,20200,20200,0
|
|
20230802,124500,295188700,20200,20250,20250,20200,5
|
|
20230802,124400,295087650,20200,20200,20200,20200,0
|
|
20230802,124300,295087650,20200,20200,20200,20200,6
|
|
20230802,124200,294966450,20250,20250,20250,20250,1
|
|
20230802,124100,294946200,20200,20200,20200,20200,5
|
|
20230802,124000,294845200,20200,20200,20200,20200,199
|
|
20230802,123900,290825400,20200,20200,20200,20200,5
|
|
20230802,123800,290724400,20200,20200,20200,20200,7
|
|
20230802,123700,290583000,20200,20200,20200,20200,5
|
|
20230802,123600,290482000,20250,20250,20250,20250,1
|
|
20230802,123500,290461750,20200,20200,20200,20200,0
|
|
20230802,123400,290461750,20200,20200,20200,20200,8
|
|
20230802,123300,290300150,20200,20200,20200,20200,0
|
|
20230802,123200,290300150,20200,20200,20200,20200,6
|
|
20230802,123100,290178950,20200,20200,20200,20200,0
|
|
20230802,123000,290178950,20200,20200,20200,20200,6
|
|
20230802,122900,290057750,20250,20250,20250,20250,1
|
|
20230802,122800,290037500,20200,20200,20200,20200,4
|
|
20230802,122700,289956700,20250,20250,20250,20250,7
|
|
20230802,122600,289814950,20200,20200,20200,20200,16
|
|
20230802,122500,289491750,20200,20200,20200,20200,50
|
|
20230802,122400,288481750,20150,20150,20150,20150,5
|
|
20230802,122300,288381000,20150,20150,20150,20150,4
|
|
20230802,122200,288300400,20150,20150,20150,20150,7
|
|
20230802,122100,288159350,20150,20150,20150,20150,1
|
|
20230802,122000,288139200,20150,20150,20150,20150,122
|
|
20230802,121900,285680900,20150,20150,20150,20150,0
|
|
20230802,121800,285680900,20150,20200,20200,20150,2
|
|
20230802,121700,285640550,20150,20150,20150,20150,6
|
|
20230802,121600,285519650,20200,20200,20200,20200,214
|
|
20230802,121500,281196850,20150,20200,20200,20150,5
|
|
20230802,121400,281096050,20150,20150,20150,20150,0
|
|
20230802,121300,281096050,20150,20150,20150,20150,6
|
|
20230802,121200,280975150,20150,20150,20150,20150,0
|
|
20230802,121100,280975150,20150,20150,20150,20150,5
|
|
20230802,121000,280874400,20200,20200,20200,20200,39
|
|
20230802,120900,280086600,20200,20250,20250,20200,7
|
|
20230802,120800,279945150,20200,20200,20200,20200,0
|
|
20230802,120700,279945150,20200,20200,20200,20200,5
|
|
20230802,120600,279844150,20200,20200,20200,20200,0
|
|
20230802,120500,279844150,20200,20250,20250,20200,8
|
|
20230802,120400,279682500,20250,20200,20250,20200,4
|
|
20230802,120300,279601650,20200,20200,20200,20200,1
|
|
20230802,120200,279581450,20250,20200,20250,20200,32
|
|
20230802,120100,278935000,20200,20150,20200,20150,9
|
|
20230802,120000,278753600,20200,20200,20200,20200,2
|
|
20230802,115900,278713200,20150,20150,20150,20150,0
|
|
20230802,115800,278713200,20150,20150,20150,20150,5
|
|
20230802,115700,278612450,20150,20150,20150,20150,0
|
|
20230802,115600,278612450,20150,20150,20150,20150,7
|
|
20230802,115500,278471400,20150,20150,20150,20150,0
|
|
20230802,115400,278471400,20150,20150,20150,20150,3
|
|
20230802,115300,278410950,20150,20150,20150,20150,0
|
|
20230802,115200,278410950,20150,20100,20150,20100,558
|
|
20230802,115100,267194750,20100,20100,20100,20100,268
|
|
20230802,115000,261807950,20150,20150,20150,20150,68
|
|
20230802,114900,260437750,20150,20150,20150,20150,540
|
|
20230802,114800,249556750,20200,20200,20200,20200,219
|
|
20230802,114700,245132950,20200,20200,20200,20200,0
|
|
20230802,114600,245132950,20200,20200,20200,20200,6
|
|
20230802,114500,245011750,20200,20200,20200,20200,5
|
|
20230802,114400,244910750,20200,20200,20200,20200,7
|
|
20230802,114300,244769350,20200,20200,20200,20200,0
|
|
20230802,114200,244769350,20200,20200,20200,20200,61
|
|
20230802,114100,243537150,20200,20200,20200,20200,100
|
|
20230802,114000,241517150,20200,20200,20200,20200,0
|
|
20230802,113900,241517150,20200,20200,20200,20200,6
|
|
20230802,113800,241395950,20250,20250,20250,20250,110
|
|
20230802,113700,239168450,20250,20250,20250,20250,5
|
|
20230802,113600,239067200,20300,20300,20300,20300,0
|
|
20230802,113500,239067200,20300,20300,20300,20300,63
|
|
20230802,113400,237788300,20350,20350,20350,20350,1
|
|
20230802,113300,237767950,20300,20300,20300,20300,3
|
|
20230802,113200,237707050,20300,20300,20300,20300,0
|
|
20230802,113100,237707050,20300,20300,20300,20300,7
|
|
20230802,113000,237564950,20300,20300,20300,20300,32
|
|
20230802,112900,236915350,20250,20250,20250,20250,34
|
|
20230802,112800,236226850,20250,20250,20250,20250,2
|
|
20230802,112700,236186350,20250,20250,20250,20250,117
|
|
20230802,112600,233817100,20300,20300,20300,20300,87
|
|
20230802,112500,232051000,20300,20300,20300,20300,4
|
|
20230802,112400,231969800,20300,20300,20300,20300,209
|
|
20230802,112300,227727100,20300,20300,20300,20300,941
|
|
20230802,112200,208624800,20300,20300,20300,20300,5
|
|
20230802,112100,208523300,20300,20300,20300,20300,0
|
|
20230802,112000,208523300,20300,20300,20300,20300,0
|
|
20230802,111900,208523300,20300,20400,20400,20300,65
|
|
20230802,111800,207201100,20350,20350,20350,20350,79
|
|
20230802,111700,205593450,20350,20350,20350,20350,0
|
|
20230802,111600,205593450,20350,20350,20350,20350,0
|
|
20230802,111500,205593450,20350,20450,20450,20350,121
|
|
20230802,111400,203126000,20400,20400,20400,20400,8
|
|
20230802,111300,202962800,20450,20450,20450,20450,0
|
|
20230802,111200,202962800,20450,20450,20450,20450,0
|
|
20230802,111100,202962800,20450,20450,20450,20450,2
|
|
20230802,111000,202921900,20400,20400,20400,20400,203
|
|
20230802,110900,198780700,20400,20400,20400,20400,50
|
|
20230802,110800,197760700,20400,20400,20400,20400,4
|
|
20230802,110700,197679100,20400,20400,20400,20400,0
|
|
20230802,110600,197679100,20400,20400,20400,20400,105
|
|
20230802,110500,195537100,20400,20400,20400,20400,0
|
|
20230802,110400,195537100,20400,20400,20400,20400,0
|
|
20230802,110300,195537100,20400,20400,20400,20400,0
|
|
20230802,110200,195537100,20400,20400,20400,20400,0
|
|
20230802,110100,195537100,20400,20400,20400,20400,0
|
|
20230802,110000,195537100,20400,20400,20400,20400,0
|
|
20230802,105900,195537100,20400,20400,20400,20400,6
|
|
20230802,105800,195414700,20400,20400,20400,20400,0
|
|
20230802,105700,195414700,20400,20400,20400,20400,0
|
|
20230802,105600,195414700,20400,20450,20500,20400,389
|
|
20230802,105500,187447050,20450,20450,20450,20450,27
|
|
20230802,105400,186894900,20450,20450,20450,20450,1
|
|
20230802,105300,186874450,20450,20450,20450,20450,0
|
|
20230802,105200,186874450,20450,20450,20450,20450,0
|
|
20230802,105100,186874450,20450,20450,20450,20450,0
|
|
20230802,105000,186874450,20450,20450,20450,20450,0
|
|
20230802,104900,186874450,20450,20450,20450,20450,11
|
|
20230802,104800,186649500,20450,20450,20450,20450,0
|
|
20230802,104700,186649500,20450,20450,20450,20450,2
|
|
20230802,104600,186608600,20450,20500,20500,20450,419
|
|
20230802,104500,178020050,20500,20500,20500,20500,10
|
|
20230802,104400,177815050,20500,20500,20500,20500,0
|
|
20230802,104300,177815050,20500,20500,20500,20500,0
|
|
20230802,104200,177815050,20500,20500,20500,20500,50
|
|
20230802,104100,176790050,20500,20500,20500,20500,0
|
|
20230802,104000,176790050,20500,20500,20500,20500,23
|
|
20230802,103900,176318550,20500,20500,20500,20500,0
|
|
20230802,103800,176318550,20500,20500,20500,20500,0
|
|
20230802,103700,176318550,20500,20500,20500,20500,0
|
|
20230802,103600,176318550,20500,20500,20500,20500,0
|
|
20230802,103500,176318550,20500,20500,20500,20500,8
|
|
20230802,103400,176154550,20450,20450,20450,20450,0
|
|
20230802,103300,176154550,20450,20450,20450,20450,0
|
|
20230802,103200,176154550,20450,20450,20450,20450,10
|
|
20230802,103100,175950050,20450,20450,20450,20450,3
|
|
20230802,103000,175888700,20500,20500,20500,20500,53
|
|
20230802,102900,174802200,20550,20550,20550,20550,103
|
|
20230802,102800,172685550,20550,20550,20550,20550,0
|
|
20230802,102700,172685550,20550,20550,20550,20550,1
|
|
20230802,102600,172665000,20550,20550,20550,20550,0
|
|
20230802,102500,172665000,20550,20550,20550,20550,21
|
|
20230802,102400,172233450,20550,20550,20550,20550,48
|
|
20230802,102300,171247050,20600,20600,20600,20600,0
|
|
20230802,102200,171247050,20600,20550,20600,20550,164
|
|
20230802,102100,167876150,20500,20500,20500,20500,0
|
|
20230802,102000,167876150,20500,20500,20500,20500,10
|
|
20230802,101900,167671150,20550,20500,20550,20500,959
|
|
20230802,101800,148011300,20450,20450,20450,20450,30
|
|
20230802,101700,147397800,20450,20400,20450,20400,585
|
|
20230802,101600,135440200,20400,20400,20400,20400,0
|
|
20230802,101500,135440200,20400,20400,20400,20400,13
|
|
20230802,101400,135175000,20400,20400,20400,20400,0
|
|
20230802,101300,135175000,20400,20400,20400,20400,17
|
|
20230802,101200,134828200,20400,20400,20400,20400,93
|
|
20230802,101100,132931000,20300,20300,20300,20300,0
|
|
20230802,101000,132931000,20300,20300,20300,20300,0
|
|
20230802,100900,132931000,20300,20300,20300,20300,22
|
|
20230802,100800,132484400,20400,20400,20400,20400,0
|
|
20230802,100700,132484400,20400,20400,20400,20300,146
|
|
20230802,100600,129513550,20400,20400,20400,20400,0
|
|
20230802,100500,129513550,20400,20400,20400,20400,49
|
|
20230802,100400,128513950,20300,20300,20300,20300,0
|
|
20230802,100300,128513950,20300,20350,20350,20300,105
|
|
20230802,100200,126379050,20350,20350,20350,20350,1
|
|
20230802,100100,126358700,20350,20350,20350,20350,233
|
|
20230802,100000,121617150,20300,20400,20400,20300,2446
|
|
20230802,095900,71748800,20400,20400,20400,20400,0
|
|
20230802,095800,71748800,20400,20400,20400,20400,464
|
|
20230802,095700,62283200,20400,20400,20400,20400,0
|
|
20230802,095600,62283200,20400,20450,20450,20400,203
|
|
20230802,095500,58134600,20400,20400,20400,20400,0
|
|
20230802,095400,58134600,20400,20400,20400,20400,50
|
|
20230802,095300,57114600,20400,20400,20400,20400,10
|
|
20230802,095200,56910600,20400,20400,20400,20400,0
|
|
20230802,095100,56910600,20400,20400,20400,20400,0
|
|
20230802,095000,56910600,20400,20400,20400,20400,405
|
|
20230802,094900,48648600,20400,20400,20400,20400,5
|
|
20230802,094800,48546600,20400,20400,20400,20400,0
|
|
20230802,094700,48546600,20400,20400,20400,20400,49
|
|
20230802,094600,47547000,20400,20400,20400,20400,0
|
|
20230802,094500,47547000,20400,20400,20450,20400,235
|
|
20230802,094400,42748000,20450,20400,20450,20400,49
|
|
20230802,094300,41748350,20400,20400,20400,20400,155
|
|
20230802,094200,38586350,20450,20450,20450,20450,52
|
|
20230802,094100,37522950,20450,20400,20450,20400,259
|
|
20230802,094000,32239300,20400,20400,20400,20400,11
|
|
20230802,093900,32014900,20400,20400,20400,20400,3
|
|
20230802,093800,31953700,20400,20400,20400,20400,1
|
|
20230802,093700,31933300,20400,20400,20400,20400,10
|
|
20230802,093600,31729300,20400,20400,20400,20400,0
|
|
20230802,093500,31729300,20400,20400,20400,20400,1
|
|
20230802,093400,31708900,20400,20400,20400,20400,1
|
|
20230802,093300,31688500,20350,20350,20350,20350,0
|
|
20230802,093200,31688500,20350,20350,20350,20350,68
|
|
20230802,093100,30304700,20450,20350,20450,20350,449
|
|
20230802,093000,21157300,20350,20350,20350,20350,5
|
|
20230802,092900,21055550,20300,20300,20300,20300,10
|
|
20230802,092800,20852550,20300,20300,20300,20300,48
|
|
20230802,092700,19878150,20350,20350,20350,20350,19
|
|
20230802,092600,19491500,20350,20350,20350,20350,109
|
|
20230802,092500,17273350,20300,20300,20300,20300,0
|
|
20230802,092400,17273350,20300,20300,20300,20300,32
|
|
20230802,092300,16623750,20300,20300,20300,20300,3
|
|
20230802,092200,16562850,20350,20350,20350,20350,0
|
|
20230802,092100,16562850,20350,20350,20350,20350,40
|
|
20230802,092000,15748850,20350,20350,20350,20350,9
|
|
20230802,091900,15565700,20350,20350,20350,20350,6
|
|
20230802,091800,15443600,20400,20350,20400,20350,158
|
|
20230802,091700,12228250,20350,20350,20350,20350,34
|
|
20230802,091600,11536350,20400,20400,20400,20400,0
|
|
20230802,091500,11536350,20400,20400,20400,20400,1
|
|
20230802,091400,11515950,20400,20400,20400,20400,309
|
|
20230802,091300,5212350,20400,20400,20400,20400,0
|
|
20230802,091200,5212350,20400,20400,20400,20400,1
|
|
20230802,091100,5191950,20350,20350,20350,20350,43
|
|
20230802,091000,4316900,20350,20350,20350,20350,24
|
|
20230802,090900,3828500,20350,20350,20350,20350,1
|
|
20230802,090800,3808150,20350,20350,20350,20350,2
|
|
20230802,090700,3767450,20350,20350,20350,20350,0
|
|
20230802,090600,3767450,20350,20350,20350,20350,1
|
|
20230802,090500,3747100,20250,20250,20250,20250,90
|
|
20230802,090400,1924600,20250,20250,20250,20250,0
|
|
20230802,090300,1924600,20250,20250,20250,20250,81
|
|
20230802,090200,284350,20250,20250,20250,20250,0
|
|
20230802,090100,284350,20250,20250,20250,20250,0
|
|
20230802,090000,284350,20250,20350,20350,20250,14
|