661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195800,373760200,20800,20800,20800,20800,170
|
|
20230908,195700,373760200,20800,20800,20800,20800,0
|
|
20230908,195600,373760200,20800,20800,20800,20800,0
|
|
20230908,195500,373760200,20800,20800,20800,20800,0
|
|
20230908,195400,373760200,20800,20800,20800,20800,0
|
|
20230908,195300,373760200,20800,20800,20800,20800,0
|
|
20230908,195200,373760200,20800,20800,20800,20800,0
|
|
20230908,195100,373760200,20800,20800,20800,20800,0
|
|
20230908,195000,373760200,20800,20800,20800,20800,0
|
|
20230908,194900,373760200,20800,20800,20800,20800,0
|
|
20230908,194800,373760200,20800,20800,20800,20800,0
|
|
20230908,194700,373760200,20800,20800,20800,20800,0
|
|
20230908,194600,373760200,20800,20800,20800,20800,0
|
|
20230908,194500,373760200,20800,20800,20800,20800,0
|
|
20230908,194400,373760200,20800,20800,20800,20800,0
|
|
20230908,194300,373760200,20800,20800,20800,20800,0
|
|
20230908,194200,373760200,20800,20800,20800,20800,0
|
|
20230908,194100,373760200,20800,20800,20800,20800,0
|
|
20230908,194000,373760200,20800,20800,20800,20800,0
|
|
20230908,193900,373760200,20800,20800,20800,20800,0
|
|
20230908,193800,373760200,20800,20800,20800,20800,0
|
|
20230908,193700,373760200,20800,20800,20800,20800,0
|
|
20230908,193600,373760200,20800,20800,20800,20800,0
|
|
20230908,193500,373760200,20800,20800,20800,20800,0
|
|
20230908,193400,373760200,20800,20800,20800,20800,0
|
|
20230908,193300,373760200,20800,20800,20800,20800,0
|
|
20230908,193200,373760200,20800,20800,20800,20800,0
|
|
20230908,193100,373760200,20800,20800,20800,20800,0
|
|
20230908,193000,373760200,20800,20800,20800,20800,0
|
|
20230908,192900,373760200,20800,20800,20800,20800,0
|
|
20230908,192800,373760200,20800,20800,20800,20800,170
|
|
20230908,192700,373760200,20800,20800,20800,20800,0
|
|
20230908,192600,373760200,20800,20800,20800,20800,0
|
|
20230908,192500,373760200,20800,20800,20800,20800,0
|
|
20230908,192400,373760200,20800,20800,20800,20800,0
|
|
20230908,192300,373760200,20800,20800,20800,20800,0
|
|
20230908,192200,373760200,20800,20800,20800,20800,0
|
|
20230908,192100,373760200,20800,20800,20800,20800,0
|
|
20230908,192000,373760200,20800,20800,20800,20800,0
|
|
20230908,191900,373760200,20800,20800,20800,20800,0
|
|
20230908,191800,373760200,20800,20800,20800,20800,0
|
|
20230908,191700,373760200,20800,20800,20800,20800,0
|
|
20230908,191600,373760200,20800,20800,20800,20800,0
|
|
20230908,191500,373760200,20800,20800,20800,20800,0
|
|
20230908,191400,373760200,20800,20800,20800,20800,0
|
|
20230908,191300,373760200,20800,20800,20800,20800,0
|
|
20230908,191200,373760200,20800,20800,20800,20800,0
|
|
20230908,191100,373760200,20800,20800,20800,20800,0
|
|
20230908,191000,373760200,20800,20800,20800,20800,0
|
|
20230908,190900,373760200,20800,20800,20800,20800,0
|
|
20230908,190800,373760200,20800,20800,20800,20800,0
|
|
20230908,190700,373760200,20800,20800,20800,20800,0
|
|
20230908,190600,373760200,20800,20800,20800,20800,0
|
|
20230908,190500,373760200,20800,20800,20800,20800,0
|
|
20230908,190400,373760200,20800,20800,20800,20800,0
|
|
20230908,190300,373760200,20800,20800,20800,20800,0
|
|
20230908,190200,373760200,20800,20800,20800,20800,0
|
|
20230908,190100,373760200,20800,20800,20800,20800,0
|
|
20230908,190000,373760200,20800,20800,20800,20800,0
|
|
20230908,185900,373760200,20800,20800,20800,20800,0
|
|
20230908,185800,373760200,20800,20800,20800,20800,170
|
|
20230908,185700,373760200,20800,20800,20800,20800,0
|
|
20230908,185600,373760200,20800,20800,20800,20800,0
|
|
20230908,185500,373760200,20800,20800,20800,20800,0
|
|
20230908,185400,373760200,20800,20800,20800,20800,0
|
|
20230908,185300,373760200,20800,20800,20800,20800,0
|
|
20230908,185200,373760200,20800,20800,20800,20800,0
|
|
20230908,185100,373760200,20800,20800,20800,20800,0
|
|
20230908,185000,373760200,20800,20800,20800,20800,0
|
|
20230908,184900,373760200,20800,20800,20800,20800,0
|
|
20230908,184800,373760200,20800,20800,20800,20800,0
|
|
20230908,184700,373760200,20800,20800,20800,20800,0
|
|
20230908,184600,373760200,20800,20800,20800,20800,0
|
|
20230908,184500,373760200,20800,20800,20800,20800,0
|
|
20230908,184400,373760200,20800,20800,20800,20800,0
|
|
20230908,184300,373760200,20800,20800,20800,20800,0
|
|
20230908,184200,373760200,20800,20800,20800,20800,0
|
|
20230908,184100,373760200,20800,20800,20800,20800,0
|
|
20230908,184000,373760200,20800,20800,20800,20800,0
|
|
20230908,183900,373760200,20800,20800,20800,20800,0
|
|
20230908,183800,373760200,20800,20800,20800,20800,0
|
|
20230908,183700,373760200,20800,20800,20800,20800,0
|
|
20230908,183600,373760200,20800,20800,20800,20800,0
|
|
20230908,183500,373760200,20800,20800,20800,20800,0
|
|
20230908,183400,373760200,20800,20800,20800,20800,0
|
|
20230908,183300,373760200,20800,20800,20800,20800,0
|
|
20230908,183200,373760200,20800,20800,20800,20800,0
|
|
20230908,183100,373760200,20800,20800,20800,20800,0
|
|
20230908,183000,373760200,20800,20800,20800,20800,0
|
|
20230908,182900,373760200,20800,20800,20800,20800,0
|
|
20230908,182800,373760200,20800,20800,20800,20800,170
|
|
20230908,182700,373760200,20800,20800,20800,20800,0
|
|
20230908,182600,373760200,20800,20800,20800,20800,0
|
|
20230908,182500,373760200,20800,20800,20800,20800,0
|
|
20230908,182400,373760200,20800,20800,20800,20800,0
|
|
20230908,182300,373760200,20800,20800,20800,20800,0
|
|
20230908,182200,373760200,20800,20800,20800,20800,0
|
|
20230908,182100,373760200,20800,20800,20800,20800,0
|
|
20230908,182000,373760200,20800,20800,20800,20800,0
|
|
20230908,181900,373760200,20800,20800,20800,20800,0
|
|
20230908,181800,373760200,20800,20800,20800,20800,0
|
|
20230908,181700,373760200,20800,20800,20800,20800,0
|
|
20230908,181600,373760200,20800,20800,20800,20800,0
|
|
20230908,181500,373760200,20800,20800,20800,20800,0
|
|
20230908,181400,373760200,20800,20800,20800,20800,0
|
|
20230908,181300,373760200,20800,20800,20800,20800,0
|
|
20230908,181200,373760200,20800,20800,20800,20800,0
|
|
20230908,181100,373760200,20800,20800,20800,20800,0
|
|
20230908,181000,373760200,20800,20800,20800,20800,0
|
|
20230908,180900,373760200,20800,20800,20800,20800,0
|
|
20230908,180800,373760200,20800,20800,20800,20800,0
|
|
20230908,180700,373760200,20800,20800,20800,20800,0
|
|
20230908,180600,373760200,20800,20800,20800,20800,0
|
|
20230908,180500,373760200,20800,20800,20800,20800,0
|
|
20230908,180400,373760200,20800,20800,20800,20800,0
|
|
20230908,180300,373760200,20800,20800,20800,20800,0
|
|
20230908,180200,373760200,20800,20800,20800,20800,0
|
|
20230908,180100,373760200,20800,20800,20800,20800,0
|
|
20230908,180000,373760200,20800,20800,20800,20800,0
|
|
20230908,175900,373760200,20800,20800,20800,20800,0
|
|
20230908,175800,373760200,20800,20800,20800,20800,170
|
|
20230908,175700,373760200,20800,20800,20800,20800,0
|
|
20230908,175600,373760200,20800,20800,20800,20800,0
|
|
20230908,175500,373760200,20800,20800,20800,20800,0
|
|
20230908,175400,373760200,20800,20800,20800,20800,0
|
|
20230908,175300,373760200,20800,20800,20800,20800,0
|
|
20230908,175200,373760200,20800,20800,20800,20800,0
|
|
20230908,175100,373760200,20800,20800,20800,20800,0
|
|
20230908,175000,373760200,20800,20800,20800,20800,0
|
|
20230908,174900,373760200,20800,20800,20800,20800,0
|
|
20230908,174800,373760200,20800,20800,20800,20800,0
|
|
20230908,174700,373760200,20800,20800,20800,20800,0
|
|
20230908,174600,373760200,20800,20800,20800,20800,0
|
|
20230908,174500,373760200,20800,20800,20800,20800,0
|
|
20230908,174400,373760200,20800,20800,20800,20800,0
|
|
20230908,174300,373760200,20800,20800,20800,20800,0
|
|
20230908,174200,373760200,20800,20800,20800,20800,0
|
|
20230908,174100,373760200,20800,20800,20800,20800,0
|
|
20230908,174000,373760200,20800,20800,20800,20800,0
|
|
20230908,173900,373760200,20800,20800,20800,20800,0
|
|
20230908,173800,373760200,20800,20800,20800,20800,0
|
|
20230908,173700,373760200,20800,20800,20800,20800,0
|
|
20230908,173600,373760200,20800,20800,20800,20800,0
|
|
20230908,173500,373760200,20800,20800,20800,20800,0
|
|
20230908,173400,373760200,20800,20800,20800,20800,0
|
|
20230908,173300,373760200,20800,20800,20800,20800,0
|
|
20230908,173200,373760200,20800,20800,20800,20800,0
|
|
20230908,173100,373760200,20800,20800,20800,20800,0
|
|
20230908,173000,373760200,20800,20800,20800,20800,0
|
|
20230908,172900,373760200,20800,20800,20800,20800,0
|
|
20230908,172800,373760200,20800,20800,20800,20800,170
|
|
20230908,172700,373760200,20800,20800,20800,20800,0
|
|
20230908,172600,373760200,20800,20800,20800,20800,0
|
|
20230908,172500,373760200,20800,20800,20800,20800,0
|
|
20230908,172400,373760200,20800,20800,20800,20800,0
|
|
20230908,172300,373760200,20800,20800,20800,20800,0
|
|
20230908,172200,373760200,20800,20800,20800,20800,0
|
|
20230908,172100,373760200,20800,20800,20800,20800,0
|
|
20230908,172000,373760200,20800,20800,20800,20800,0
|
|
20230908,171900,373760200,20800,20800,20800,20800,0
|
|
20230908,171800,373760200,20800,20800,20800,20800,0
|
|
20230908,171700,373760200,20800,20800,20800,20800,0
|
|
20230908,171600,373760200,20800,20800,20800,20800,0
|
|
20230908,171500,373760200,20800,20800,20800,20800,0
|
|
20230908,171400,373760200,20800,20800,20800,20800,0
|
|
20230908,171300,373760200,20800,20800,20800,20800,0
|
|
20230908,171200,373760200,20800,20800,20800,20800,0
|
|
20230908,171100,373760200,20800,20800,20800,20800,0
|
|
20230908,171000,373760200,20800,20800,20800,20800,0
|
|
20230908,170900,373760200,20800,20800,20800,20800,0
|
|
20230908,170800,373760200,20800,20800,20800,20800,0
|
|
20230908,170700,373760200,20800,20800,20800,20800,0
|
|
20230908,170600,373760200,20800,20800,20800,20800,0
|
|
20230908,170500,373760200,20800,20800,20800,20800,0
|
|
20230908,170400,373760200,20800,20800,20800,20800,0
|
|
20230908,170300,373760200,20800,20800,20800,20800,0
|
|
20230908,170200,373760200,20800,20800,20800,20800,0
|
|
20230908,170100,373760200,20800,20800,20800,20800,0
|
|
20230908,170000,373760200,20800,20800,20800,20800,0
|
|
20230908,165900,373760200,20800,20800,20800,20800,0
|
|
20230908,165800,373760200,20800,20800,20800,20800,170
|
|
20230908,165700,373760200,20800,20800,20800,20800,0
|
|
20230908,165600,373760200,20800,20800,20800,20800,0
|
|
20230908,165500,373760200,20800,20800,20800,20800,0
|
|
20230908,165400,373760200,20800,20800,20800,20800,0
|
|
20230908,165300,373760200,20800,20800,20800,20800,0
|
|
20230908,165200,373760200,20800,20800,20800,20800,0
|
|
20230908,165100,373760200,20800,20800,20800,20800,0
|
|
20230908,165000,373760200,20800,20800,20800,20800,0
|
|
20230908,164900,373760200,20800,20800,20800,20800,0
|
|
20230908,164800,373760200,20800,20800,20800,20800,0
|
|
20230908,164700,373760200,20800,20800,20800,20800,0
|
|
20230908,164600,373760200,20800,20800,20800,20800,0
|
|
20230908,164500,373760200,20800,20800,20800,20800,0
|
|
20230908,164400,373760200,20800,20800,20800,20800,0
|
|
20230908,164300,373760200,20800,20800,20800,20800,0
|
|
20230908,164200,373760200,20800,20800,20800,20800,0
|
|
20230908,164100,373760200,20800,20800,20800,20800,0
|
|
20230908,164000,373760200,20800,20800,20800,20800,0
|
|
20230908,163900,373760200,20800,20800,20800,20800,0
|
|
20230908,163800,373760200,20800,20800,20800,20800,0
|
|
20230908,163700,373760200,20800,20800,20800,20800,0
|
|
20230908,163600,373760200,20800,20800,20800,20800,0
|
|
20230908,163500,373760200,20800,20800,20800,20800,0
|
|
20230908,163400,373760200,20800,20800,20800,20800,0
|
|
20230908,163300,373760200,20800,20800,20800,20800,0
|
|
20230908,163200,373760200,20800,20800,20800,20800,0
|
|
20230908,163100,373760200,20800,20800,20800,20800,0
|
|
20230908,163000,373760200,20800,20800,20800,20800,0
|
|
20230908,162900,373760200,20800,20800,20800,20800,0
|
|
20230908,162800,373760200,20800,20800,20800,20800,170
|
|
20230908,162700,373760200,20800,20800,20800,20800,0
|
|
20230908,162600,373760200,20800,20800,20800,20800,0
|
|
20230908,162500,373760200,20800,20800,20800,20800,0
|
|
20230908,162400,373760200,20800,20800,20800,20800,0
|
|
20230908,162300,373760200,20800,20800,20800,20800,0
|
|
20230908,162200,373760200,20800,20800,20800,20800,0
|
|
20230908,162100,373760200,20800,20800,20800,20800,0
|
|
20230908,162000,373760200,20800,20800,20800,20800,0
|
|
20230908,161900,373760200,20800,20800,20800,20800,0
|
|
20230908,161800,373760200,20800,20800,20800,20800,0
|
|
20230908,161700,373760200,20800,20800,20800,20800,0
|
|
20230908,161600,373760200,20800,20800,20800,20800,0
|
|
20230908,161500,373760200,20800,20800,20800,20800,0
|
|
20230908,161400,373760200,20800,20800,20800,20800,0
|
|
20230908,161300,373760200,20800,20800,20800,20800,0
|
|
20230908,161200,373760200,20800,20800,20800,20800,0
|
|
20230908,161100,373760200,20800,20800,20800,20800,0
|
|
20230908,161000,373760200,20800,20800,20800,20800,0
|
|
20230908,160900,373760200,20800,20800,20800,20800,0
|
|
20230908,160800,373760200,20800,20800,20800,20800,0
|
|
20230908,160700,373760200,20800,20800,20800,20800,0
|
|
20230908,160600,373760200,20800,20800,20800,20800,0
|
|
20230908,160500,373760200,20800,20800,20800,20800,0
|
|
20230908,160400,373760200,20800,20800,20800,20800,0
|
|
20230908,160300,373760200,20800,20800,20800,20800,0
|
|
20230908,160200,373760200,20800,20800,20800,20800,0
|
|
20230908,160100,373760200,20800,20800,20800,20800,0
|
|
20230908,160000,373760200,20800,20800,20800,20800,0
|
|
20230908,155900,373760200,20800,20800,20800,20800,0
|
|
20230908,155800,373760200,20800,20800,20800,20800,170
|
|
20230908,155700,373760200,20800,20800,20800,20800,0
|
|
20230908,155600,373760200,20800,20800,20800,20800,0
|
|
20230908,155500,373760200,20800,20800,20800,20800,0
|
|
20230908,155400,373760200,20800,20800,20800,20800,0
|
|
20230908,155300,373760200,20800,20800,20800,20800,0
|
|
20230908,155200,373760200,20800,20800,20800,20800,0
|
|
20230908,155100,373760200,20800,20800,20800,20800,0
|
|
20230908,155000,373760200,20800,20800,20800,20800,0
|
|
20230908,154900,373760200,20800,20800,20800,20800,0
|
|
20230908,154800,373760200,20800,20800,20800,20800,0
|
|
20230908,154700,373760200,20800,20800,20800,20800,0
|
|
20230908,154600,373760200,20800,20800,20800,20800,0
|
|
20230908,154500,373760200,20800,20800,20800,20800,0
|
|
20230908,154400,373760200,20800,20800,20800,20800,0
|
|
20230908,154300,373760200,20800,20800,20800,20800,0
|
|
20230908,154200,373760200,20800,20800,20800,20800,0
|
|
20230908,154100,373760200,20800,20800,20800,20800,0
|
|
20230908,154000,373760200,20800,20800,20800,20800,0
|
|
20230908,153900,373760200,20800,20800,20800,20800,0
|
|
20230908,153800,373760200,20800,20800,20800,20800,0
|
|
20230908,153700,373760200,20800,20800,20800,20800,0
|
|
20230908,153600,373760200,20800,20800,20800,20800,0
|
|
20230908,153500,373760200,20800,20800,20800,20800,0
|
|
20230908,153400,373760200,20800,20800,20800,20800,0
|
|
20230908,153300,373760200,20800,20800,20800,20800,0
|
|
20230908,153200,373760200,20800,20800,20800,20800,0
|
|
20230908,153100,373760200,20800,20800,20800,20800,0
|
|
20230908,153000,373760200,20800,20800,20800,20800,170
|
|
20230908,152900,370224200,20800,20800,20800,20800,0
|
|
20230908,152800,370224200,20800,20800,20800,20800,0
|
|
20230908,152700,370224200,20800,20800,20800,20800,0
|
|
20230908,152600,370224200,20800,20800,20800,20800,0
|
|
20230908,152500,370224200,20800,20800,20800,20800,0
|
|
20230908,152400,370224200,20800,20800,20800,20800,0
|
|
20230908,152300,370224200,20800,20800,20800,20800,0
|
|
20230908,152200,370224200,20800,20800,20800,20800,0
|
|
20230908,152100,370224200,20800,20800,20800,20800,0
|
|
20230908,152000,370224200,20800,20800,20800,20800,0
|
|
20230908,151900,370224200,20800,20800,20800,20800,7
|
|
20230908,151800,370078600,20800,20750,20800,20750,33
|
|
20230908,151700,369393800,20700,20700,20700,20700,11
|
|
20230908,151600,369166100,20700,20750,20750,20700,54
|
|
20230908,151500,368048050,20750,20750,20750,20750,0
|
|
20230908,151400,368048050,20750,20700,20750,20700,54
|
|
20230908,151300,366929100,20700,20700,20700,20700,140
|
|
20230908,151200,364031100,20700,20700,20700,20700,21
|
|
20230908,151100,363596400,20750,20700,20750,20700,20
|
|
20230908,151000,363181900,20750,20700,20750,20700,34
|
|
20230908,150900,362478000,20700,20700,20700,20700,97
|
|
20230908,150800,360470100,20650,20750,20750,20650,11
|
|
20230908,150700,360242850,20700,20650,20700,20650,40
|
|
20230908,150600,359415800,20700,20700,20700,20700,11
|
|
20230908,150500,359188100,20700,20650,20700,20650,45
|
|
20230908,150400,358257100,20650,20700,20700,20650,15
|
|
20230908,150300,357947300,20650,20650,20650,20650,11
|
|
20230908,150200,357720150,20650,20650,20650,20650,28
|
|
20230908,150100,357141950,20700,20700,20700,20700,21
|
|
20230908,150000,356707250,20650,20700,20700,20650,65
|
|
20230908,145900,355363700,20700,20700,20700,20700,0
|
|
20230908,145800,355363700,20700,20600,20700,20600,115
|
|
20230908,145700,352984200,20700,20650,20700,20600,60
|
|
20230908,145600,351745800,20650,20650,20650,20650,0
|
|
20230908,145500,351745800,20650,20650,20650,20650,23
|
|
20230908,145400,351270850,20650,20650,20650,20650,32
|
|
20230908,145300,350610050,20650,20650,20650,20650,0
|
|
20230908,145200,350610050,20650,20650,20650,20650,65
|
|
20230908,145100,349267800,20650,20650,20700,20650,187
|
|
20230908,145000,345398500,20600,20600,20600,20600,13
|
|
20230908,144900,345130700,20650,20650,20650,20650,10
|
|
20230908,144800,344924200,20700,20650,20700,20600,44
|
|
20230908,144700,344016200,20650,20650,20650,20650,11
|
|
20230908,144600,343789050,20650,20650,20650,20650,10
|
|
20230908,144500,343582550,20650,20650,20650,20650,15
|
|
20230908,144400,343272800,20650,20650,20650,20650,32
|
|
20230908,144300,342612000,20650,20650,20650,20650,19
|
|
20230908,144200,342219650,20650,20650,20650,20650,10
|
|
20230908,144100,342013150,20650,20650,20650,20650,46
|
|
20230908,144000,341063250,20650,20650,20650,20650,3
|
|
20230908,143900,341001300,20650,20650,20650,20650,20
|
|
20230908,143800,340588300,20600,20650,20650,20600,43
|
|
20230908,143700,339701550,20650,20650,20650,20650,0
|
|
20230908,143600,339701550,20650,20600,20650,20600,23
|
|
20230908,143500,339227250,20650,20650,20650,20650,21
|
|
20230908,143400,338793600,20650,20650,20650,20650,11
|
|
20230908,143300,338566450,20600,20650,20700,20600,144
|
|
20230908,143200,335599050,20700,20650,20700,20650,22
|
|
20230908,143100,335144700,20650,20600,20650,20600,24
|
|
20230908,143000,334649750,20650,20650,20650,20650,10
|
|
20230908,142900,334443250,20700,20600,20700,20600,20
|
|
20230908,142800,334031150,20650,20600,20650,20600,70
|
|
20230908,142700,332587250,20600,20600,20600,20600,0
|
|
20230908,142600,332587250,20600,20600,20650,20600,25
|
|
20230908,142500,332072200,20600,20600,20600,20600,82
|
|
20230908,142400,330383000,20600,20600,20600,20600,28
|
|
20230908,142300,329806200,20650,20600,20650,20600,11
|
|
20230908,142200,329579550,20600,20600,20650,20600,33
|
|
20230908,142100,328899700,20600,20600,20600,20600,15
|
|
20230908,142000,328590700,20600,20600,20600,20600,10
|
|
20230908,141900,328384700,20650,20600,20650,20600,38
|
|
20230908,141800,327601850,20600,20650,20650,20600,12
|
|
20230908,141700,327354600,20600,20600,20600,20600,26
|
|
20230908,141600,326819000,20600,20600,20600,20600,66
|
|
20230908,141500,325459400,20600,20600,20600,20600,0
|
|
20230908,141400,325459400,20600,20600,20650,20600,58
|
|
20230908,141300,324263750,20600,20600,20600,20600,0
|
|
20230908,141200,324263750,20600,20600,20600,20600,58
|
|
20230908,141100,323068950,20650,20650,20650,20650,81
|
|
20230908,141000,321396300,20650,20600,20650,20600,709
|
|
20230908,140900,306790450,20600,20650,20650,20600,40
|
|
20230908,140800,305965400,20650,20650,20650,20650,10
|
|
20230908,140700,305758900,20650,20650,20650,20650,626
|
|
20230908,140600,292832000,20600,20600,20600,20600,32
|
|
20230908,140500,292172800,20600,20600,20600,20600,19
|
|
20230908,140400,291781400,20600,20600,20600,20600,10
|
|
20230908,140300,291575400,20600,20600,20600,20600,21
|
|
20230908,140200,291142800,20600,20600,20600,20600,24
|
|
20230908,140100,290648400,20600,20600,20600,20600,10
|
|
20230908,140000,290442400,20600,20600,20600,20550,41
|
|
20230908,135900,289599750,20600,20600,20600,20600,20
|
|
20230908,135800,289187750,20600,20600,20600,20600,11
|
|
20230908,135700,288961150,20600,20600,20600,20600,15
|
|
20230908,135600,288652150,20600,20600,20600,20600,31
|
|
20230908,135500,288013550,20600,20600,20600,20600,30
|
|
20230908,135400,287395550,20600,20600,20600,20600,0
|
|
20230908,135300,287395550,20600,20600,20600,20600,155
|
|
20230908,135200,284202550,20600,20600,20600,20600,0
|
|
20230908,135100,284202550,20600,20600,20600,20600,11
|
|
20230908,135000,283975950,20600,20600,20600,20600,59
|
|
20230908,134900,282760550,20600,20600,20600,20600,0
|
|
20230908,134800,282760550,20600,20600,20600,20600,26
|
|
20230908,134700,282224950,20600,20600,20600,20600,31
|
|
20230908,134600,281586350,20600,20600,20600,20600,10
|
|
20230908,134500,281380350,20600,20600,20600,20600,30
|
|
20230908,134400,280762350,20600,20600,20600,20600,21
|
|
20230908,134300,280329750,20600,20600,20600,20600,24
|
|
20230908,134200,279835350,20600,20600,20600,20600,11
|
|
20230908,134100,279608750,20600,20600,20600,20600,21
|
|
20230908,134000,279176150,20600,20600,20600,20600,31
|
|
20230908,133900,278537550,20600,20600,20600,20600,11
|
|
20230908,133800,278310950,20600,20600,20600,20600,13
|
|
20230908,133700,278043150,20600,20600,20600,20600,31
|
|
20230908,133600,277404550,20600,20600,20600,20600,18
|
|
20230908,133500,277033750,20600,20600,20600,20600,11
|
|
20230908,133400,276807150,20600,20600,20600,20600,31
|
|
20230908,133300,276168550,20600,20600,20600,20600,14
|
|
20230908,133200,275880150,20600,20600,20600,20600,11
|
|
20230908,133100,275653550,20600,20600,20600,20600,48
|
|
20230908,133000,274664750,20600,20600,20600,20600,0
|
|
20230908,132900,274664750,20600,20600,20600,20600,54
|
|
20230908,132800,273552350,20600,20600,20600,20600,21
|
|
20230908,132700,273119750,20650,20600,20650,20600,20
|
|
20230908,132600,272707250,20600,20650,20650,20600,32
|
|
20230908,132500,272047500,20650,20650,20650,20650,0
|
|
20230908,132400,272047500,20650,20650,20750,20650,609
|
|
20230908,132300,259464750,20600,20600,20600,20600,11
|
|
20230908,132200,259238150,20600,20600,20600,20600,0
|
|
20230908,132100,259238150,20600,20600,20600,20600,61
|
|
20230908,132000,257981550,20600,20600,20600,20600,0
|
|
20230908,131900,257981550,20600,20600,20600,20600,23
|
|
20230908,131800,257507750,20600,20600,20600,20600,31
|
|
20230908,131700,256869150,20600,20600,20600,20600,28
|
|
20230908,131600,256292350,20600,20600,20600,20600,24
|
|
20230908,131500,255797950,20600,20600,20600,20600,41
|
|
20230908,131400,254953350,20600,20600,20600,20600,15
|
|
20230908,131300,254644350,20600,20600,20600,20600,71
|
|
20230908,131200,253181750,20600,20600,20600,20600,21
|
|
20230908,131100,252749150,20600,20600,20600,20600,31
|
|
20230908,131000,252110550,20650,20650,20650,20650,12
|
|
20230908,130900,251862750,20600,20600,20600,20600,22
|
|
20230908,130800,251409550,20600,20650,20650,20600,30
|
|
20230908,130700,250791100,20600,20600,20650,20600,81
|
|
20230908,130600,249119950,20600,20600,20600,20600,0
|
|
20230908,130500,249119950,20600,20600,20600,20600,244
|
|
20230908,130400,244093550,20600,20600,20600,20600,0
|
|
20230908,130300,244093550,20600,20650,20650,20600,21
|
|
20230908,130200,243660450,20600,20600,20600,20600,38
|
|
20230908,130100,242877650,20650,20650,20650,20650,1
|
|
20230908,130000,242857000,20650,20600,20650,20600,315
|
|
20230908,125900,236363050,20650,20650,20650,20650,31
|
|
20230908,125800,235722900,20600,20600,20600,20600,0
|
|
20230908,125700,235722900,20600,20650,20650,20600,30
|
|
20230908,125600,235104350,20650,20650,20650,20650,1
|
|
20230908,125500,235083700,20600,20600,20650,20600,45
|
|
20230908,125400,234156200,20650,20650,20650,20650,10
|
|
20230908,125300,233949700,20600,20600,20600,20600,17
|
|
20230908,125200,233599500,20650,20650,20650,20650,31
|
|
20230908,125100,232959350,20700,20650,20700,20650,61
|
|
20230908,125000,231697200,20650,20650,20650,20650,218
|
|
20230908,124900,227195500,20650,20650,20650,20600,403
|
|
20230908,124800,218875100,20650,20650,20650,20650,471
|
|
20230908,124700,209148950,20650,20650,20650,20650,11
|
|
20230908,124600,208921800,20650,20650,20650,20650,108
|
|
20230908,124500,206691600,20650,20650,20650,20650,47
|
|
20230908,124400,205721050,20650,20650,20650,20650,11
|
|
20230908,124300,205493900,20700,20700,20700,20650,36
|
|
20230908,124200,204749600,20700,20700,20700,20700,3
|
|
20230908,124100,204687500,20650,20650,20650,20650,76
|
|
20230908,124000,203118100,20650,20650,20650,20650,10
|
|
20230908,123900,202911600,20700,20700,20700,20700,24
|
|
20230908,123800,202414800,20650,20650,20650,20650,27
|
|
20230908,123700,201857250,20650,20650,20650,20650,0
|
|
20230908,123600,201857250,20650,20650,20700,20650,52
|
|
20230908,123500,200783250,20700,20700,20700,20700,0
|
|
20230908,123400,200783250,20700,20700,20700,20700,50
|
|
20230908,123300,199748250,20700,20700,20700,20700,52
|
|
20230908,123200,198671850,20700,20700,20700,20700,10
|
|
20230908,123100,198464850,20700,20700,20700,20700,13
|
|
20230908,123000,198195750,20700,20700,20700,20700,32
|
|
20230908,122900,197533350,20700,20700,20700,20700,21
|
|
20230908,122800,197098650,20700,20700,20700,20700,10
|
|
20230908,122700,196891650,20700,20700,20700,20700,82
|
|
20230908,122600,195194250,20700,20700,20700,20700,12
|
|
20230908,122500,194945850,20700,20700,20700,20700,10
|
|
20230908,122400,194738850,20700,20700,20700,20700,27
|
|
20230908,122300,194179950,20700,20700,20700,20700,21
|
|
20230908,122200,193745250,20700,20650,20700,20650,89
|
|
20230908,122100,191903450,20650,20650,20650,20650,16
|
|
20230908,122000,191573050,20650,20700,20700,20650,12
|
|
20230908,121900,191325200,20650,20650,20700,20650,32
|
|
20230908,121800,190663900,20700,20700,20700,20700,0
|
|
20230908,121700,190663900,20700,20700,20700,20700,44
|
|
20230908,121600,189753100,20700,20700,20700,20700,10
|
|
20230908,121500,189546100,20700,20700,20700,20700,21
|
|
20230908,121400,189111400,20650,20700,20700,20650,42
|
|
20230908,121300,188243050,20700,20700,20700,20700,113
|
|
20230908,121200,185903950,20700,20700,20700,20700,22
|
|
20230908,121100,185448550,20700,20700,20700,20700,32
|
|
20230908,121000,184786150,20700,20700,20700,20700,0
|
|
20230908,120900,184786150,20700,20700,20700,20700,27
|
|
20230908,120800,184227250,20700,20700,20700,20700,11
|
|
20230908,120700,183999550,20700,20700,20700,20700,36
|
|
20230908,120600,183254350,20750,20750,20750,20750,5
|
|
20230908,120500,183150600,20750,20700,20750,20700,21
|
|
20230908,120400,182715850,20700,20700,20700,20700,32
|
|
20230908,120300,182053450,20700,20700,20700,20700,10
|
|
20230908,120200,181846450,20700,20700,20700,20700,13
|
|
20230908,120100,181577350,20700,20750,20750,20700,52
|
|
20230908,120000,180500850,20750,20700,20750,20700,28
|
|
20230908,115900,179921200,20700,20700,20700,20700,0
|
|
20230908,115800,179921200,20700,20700,20700,20700,41
|
|
20230908,115700,179072500,20700,20750,20750,20700,26
|
|
20230908,115600,178533800,20700,20700,20700,20700,10
|
|
20230908,115500,178326800,20700,20700,20700,20700,48
|
|
20230908,115400,177333200,20700,20700,20700,20700,0
|
|
20230908,115300,177333200,20700,20700,20700,20700,26
|
|
20230908,115200,176795000,20700,20700,20700,20700,11
|
|
20230908,115100,176567300,20750,20700,20750,20700,22
|
|
20230908,115000,176111850,20700,20700,20700,20700,29
|
|
20230908,114900,175511550,20800,20800,20800,20800,0
|
|
20230908,114800,175511550,20800,20750,20800,20750,100
|
|
20230908,114700,173433300,20750,20750,20750,20750,10
|
|
20230908,114600,173225800,20750,20750,20750,20750,0
|
|
20230908,114500,173225800,20750,20750,20750,20750,50
|
|
20230908,114400,172188300,20750,20700,20750,20700,73
|
|
20230908,114300,170674050,20700,20700,20700,20700,15
|
|
20230908,114200,170363550,20700,20700,20700,20700,40
|
|
20230908,114100,169535550,20700,20700,20700,20700,20
|
|
20230908,114000,169121550,20700,20700,20700,20700,210
|
|
20230908,113900,164774550,20700,20750,20750,20700,24
|
|
20230908,113800,164277100,20750,20750,20750,20750,22
|
|
20230908,113700,163820600,20700,20750,20750,20700,500
|
|
20230908,113600,153455900,20750,20750,20750,20750,32
|
|
20230908,113500,152791900,20750,20750,20750,20750,21
|
|
20230908,113400,152356150,20750,20750,20750,20750,10
|
|
20230908,113300,152148650,20750,20750,20750,20750,12
|
|
20230908,113200,151899650,20750,20750,20750,20750,32
|
|
20230908,113100,151235650,20750,20750,20750,20750,27
|
|
20230908,113000,150675400,20750,20750,20750,20750,120
|
|
20230908,112900,148185400,20700,20650,20700,20650,53
|
|
20230908,112800,147090700,20700,20700,20700,20700,5
|
|
20230908,112700,146987200,20700,20650,20700,20650,23
|
|
20230908,112600,146511350,20700,20700,20700,20650,42
|
|
20230908,112500,145642850,20700,20700,20700,20700,0
|
|
20230908,112400,145642850,20700,20700,20700,20700,14
|
|
20230908,112300,145353050,20700,20700,20700,20650,272
|
|
20230908,112200,139724250,20650,20650,20650,20650,17
|
|
20230908,112100,139373200,20650,20650,20650,20650,10
|
|
20230908,112000,139166700,20650,20650,20650,20650,11
|
|
20230908,111900,138939550,20650,20650,20650,20650,37
|
|
20230908,111800,138175500,20650,20650,20650,20650,11
|
|
20230908,111700,137948350,20650,20650,20650,20650,27
|
|
20230908,111600,137390800,20650,20650,20650,20650,21
|
|
20230908,111500,136957150,20650,20650,20650,20650,11
|
|
20230908,111400,136730000,20650,20650,20650,20650,39
|
|
20230908,111300,135924650,20650,20700,20700,20650,81
|
|
20230908,111200,134249500,20650,20650,20650,20650,30
|
|
20230908,111100,133630000,20650,20650,20650,20650,0
|
|
20230908,111000,133630000,20650,20650,20650,20650,44
|
|
20230908,110900,132721400,20650,20650,20650,20650,0
|
|
20230908,110800,132721400,20650,20650,20650,20650,0
|
|
20230908,110700,132721400,20650,20700,20750,20650,111
|
|
20230908,110600,130425550,20650,20650,20650,20650,0
|
|
20230908,110500,130425550,20650,20650,20650,20650,26
|
|
20230908,110400,129888650,20650,20650,20650,20650,11
|
|
20230908,110300,129661500,20650,20650,20650,20650,21
|
|
20230908,110200,129227850,20650,20650,20650,20650,28
|
|
20230908,110100,128649650,20650,20650,20650,20650,10
|
|
20230908,110000,128443150,20650,20650,20650,20650,38
|
|
20230908,105900,127658450,20650,20650,20650,20650,11
|
|
20230908,105800,127431300,20650,20650,20650,20650,18
|
|
20230908,105700,127059600,20650,20650,20650,20650,91
|
|
20230908,105600,125180450,20650,20650,20700,20650,203
|
|
20230908,105500,120988000,20600,20650,20650,20600,282
|
|
20230908,105400,115165400,20650,20700,20700,20650,29
|
|
20230908,105300,114565600,20700,20700,20700,20700,29
|
|
20230908,105200,113965300,20750,20750,20750,20750,1
|
|
20230908,105100,113944550,20700,20700,20700,20650,47
|
|
20230908,105000,112972150,20700,20750,20750,20700,20
|
|
20230908,104900,112557900,20700,20700,20700,20700,11
|
|
20230908,104800,112330200,20650,20700,20700,20650,480
|
|
20230908,104700,102406150,20750,20750,20750,20750,120
|
|
20230908,104600,99916150,20700,20700,20700,20700,24
|
|
20230908,104500,99419350,20700,20700,20700,20700,10
|
|
20230908,104400,99212350,20700,20750,20750,20700,40
|
|
20230908,104300,98383400,20700,20700,20700,20700,30
|
|
20230908,104200,97762400,20700,20700,20700,20700,0
|
|
20230908,104100,97762400,20700,20700,20750,20700,80
|
|
20230908,104000,96104600,20700,20700,20700,20700,11
|
|
20230908,103900,95876900,20700,20700,20700,20700,50
|
|
20230908,103800,94841900,20700,20700,20700,20650,121
|
|
20230908,103700,92342700,20650,20650,20650,20650,0
|
|
20230908,103600,92342700,20650,20700,20700,20650,47
|
|
20230908,103500,91370550,20650,20650,20650,20650,31
|
|
20230908,103400,90730400,20700,20650,20700,20650,66
|
|
20230908,103300,89365000,20650,20650,20650,20650,11
|
|
20230908,103200,89137850,20700,20700,20700,20700,9
|
|
20230908,103100,88951550,20700,20700,20700,20700,60
|
|
20230908,103000,87709550,20650,20650,20650,20650,11
|
|
20230908,102900,87482400,20650,20650,20650,20650,10
|
|
20230908,102800,87275900,20650,20650,20650,20650,21
|
|
20230908,102700,86842250,20650,20650,20650,20650,11
|
|
20230908,102600,86615100,20700,20700,20700,20700,0
|
|
20230908,102500,86615100,20700,20700,20700,20700,22
|
|
20230908,102400,86159700,20750,20750,20750,20750,20
|
|
20230908,102300,85744700,20750,20750,20750,20750,26
|
|
20230908,102200,85205200,20750,20650,20750,20650,166
|
|
20230908,102100,81767650,20700,20650,20700,20650,22
|
|
20230908,102000,81313200,20750,20750,20750,20650,3
|
|
20230908,101900,81251050,20700,20700,20700,20700,31
|
|
20230908,101800,80609350,20700,20700,20700,20700,161
|
|
20230908,101700,77276650,20700,20700,20700,20700,11
|
|
20230908,101600,77048950,20700,20700,20700,20700,29
|
|
20230908,101500,76448650,20700,20700,20700,20700,35
|
|
20230908,101400,75724150,20700,20750,20750,20700,16
|
|
20230908,101300,75392700,20700,20700,20750,20700,46
|
|
20230908,101200,74440400,20750,20750,20750,20750,0
|
|
20230908,101100,74440400,20750,20700,20750,20700,51
|
|
20230908,101000,73383150,20750,20700,20750,20700,649
|
|
20230908,100900,59946350,20750,20750,20750,20700,326
|
|
20230908,100800,53182850,20750,20750,20750,20750,81
|
|
20230908,100700,51502100,20750,20750,20750,20750,0
|
|
20230908,100600,51502100,20750,20800,20800,20750,28
|
|
20230908,100500,50921050,20800,20800,20800,20800,11
|
|
20230908,100400,50692250,20750,20750,20750,20750,75
|
|
20230908,100300,49136000,20800,20800,20800,20750,38
|
|
20230908,100200,48346100,20800,20800,20850,20800,51
|
|
20230908,100100,47285050,20800,20800,20800,20800,16
|
|
20230908,100000,46952250,20800,20800,20800,20800,10
|
|
20230908,095900,46744250,20800,20800,20800,20800,22
|
|
20230908,095800,46286650,20800,20800,20800,20800,3
|
|
20230908,095700,46224250,20800,20800,20800,20800,1
|
|
20230908,095600,46203450,20750,20800,20800,20750,35
|
|
20230908,095500,45476950,20800,20800,20800,20800,192
|
|
20230908,095400,41483350,20800,20900,20900,20800,31
|
|
20230908,095300,40838100,20850,20850,20850,20850,37
|
|
20230908,095200,40066650,20850,20850,20850,20850,6
|
|
20230908,095100,39941550,20850,20850,20850,20850,0
|
|
20230908,095000,39941550,20850,20850,20850,20850,50
|
|
20230908,094900,38899050,20800,20800,20800,20800,200
|
|
20230908,094800,34739050,20850,20850,20850,20850,7
|
|
20230908,094700,34593100,20850,20850,20850,20850,80
|
|
20230908,094600,32925100,20900,20900,20900,20900,0
|
|
20230908,094500,32925100,20900,20900,20900,20900,1
|
|
20230908,094400,32904200,20850,20850,20850,20850,0
|
|
20230908,094300,32904200,20850,20850,20850,20850,80
|
|
20230908,094200,31236200,20900,20900,20900,20900,1
|
|
20230908,094100,31215300,20850,20850,20850,20850,0
|
|
20230908,094000,31215300,20850,20850,20850,20850,0
|
|
20230908,093900,31215300,20850,20850,20850,20850,106
|
|
20230908,093800,29005200,20850,20850,20850,20850,0
|
|
20230908,093700,29005200,20850,20850,20850,20850,0
|
|
20230908,093600,29005200,20850,20850,20850,20850,0
|
|
20230908,093500,29005200,20850,20850,20850,20850,234
|
|
20230908,093400,24126300,20900,20900,20900,20900,21
|
|
20230908,093300,23687400,20900,20900,20900,20900,0
|
|
20230908,093200,23687400,20900,20900,20900,20900,3
|
|
20230908,093100,23624700,20900,20900,20900,20900,11
|
|
20230908,093000,23394800,20900,20900,20900,20900,1
|
|
20230908,092900,23373900,20850,20950,20950,20850,503
|
|
20230908,092800,12870400,20950,20950,20950,20950,121
|
|
20230908,092700,10335450,20950,20950,20950,20950,0
|
|
20230908,092600,10335450,20950,20950,20950,20950,0
|
|
20230908,092500,10335450,20950,21000,21000,20950,12
|
|
20230908,092400,10083950,21000,21000,21000,21000,4
|
|
20230908,092300,9999950,21000,21000,21000,21000,48
|
|
20230908,092200,8991950,21000,21000,21000,21000,0
|
|
20230908,092100,8991950,21000,21000,21000,20950,4
|
|
20230908,092000,8908000,20950,20950,20950,20950,0
|
|
20230908,091900,8908000,20950,20950,20950,20950,51
|
|
20230908,091800,7839550,20950,20950,20950,20950,10
|
|
20230908,091700,7630050,20950,20950,20950,20950,0
|
|
20230908,091600,7630050,20950,20950,20950,20950,129
|
|
20230908,091500,4927500,20950,20950,20950,20950,0
|
|
20230908,091400,4927500,20950,20950,20950,20950,1
|
|
20230908,091300,4906550,20900,21000,21000,20900,74
|
|
20230908,091200,3358550,20900,20900,20900,20900,14
|
|
20230908,091100,3065950,21000,21000,21000,21000,0
|
|
20230908,091000,3065950,21000,21000,21000,21000,0
|
|
20230908,090900,3065950,21000,20950,21000,20950,12
|
|
20230908,090800,2814500,21000,21000,21000,21000,0
|
|
20230908,090700,2814500,21000,21000,21000,21000,23
|
|
20230908,090600,2331500,21000,21000,21000,21000,30
|
|
20230908,090500,1701500,21000,21000,21000,21000,0
|
|
20230908,090400,1701500,21000,21000,21000,21000,1
|
|
20230908,090300,1680500,21050,21050,21050,21050,2
|
|
20230908,090200,1638400,21050,21000,21100,21000,35
|
|
20230908,090100,903000,21000,21000,21000,21000,0
|
|
20230908,090000,903000,21000,21000,21000,21000,43
|