589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184600,851973750,20300,20300,20300,20300,1095
|
|
20230823,184500,851973750,20300,20300,20300,20300,0
|
|
20230823,184400,851973750,20300,20300,20300,20300,0
|
|
20230823,184300,851973750,20300,20300,20300,20300,0
|
|
20230823,184200,851973750,20300,20300,20300,20300,0
|
|
20230823,184100,851973750,20300,20300,20300,20300,0
|
|
20230823,184000,851973750,20300,20300,20300,20300,0
|
|
20230823,183900,851973750,20300,20300,20300,20300,0
|
|
20230823,183800,851973750,20300,20300,20300,20300,0
|
|
20230823,183700,851973750,20300,20300,20300,20300,0
|
|
20230823,183600,851973750,20300,20300,20300,20300,0
|
|
20230823,183500,851973750,20300,20300,20300,20300,0
|
|
20230823,183400,851973750,20300,20300,20300,20300,0
|
|
20230823,183300,851973750,20300,20300,20300,20300,0
|
|
20230823,183200,851973750,20300,20300,20300,20300,0
|
|
20230823,183100,851973750,20300,20300,20300,20300,0
|
|
20230823,183000,851973750,20300,20300,20300,20300,0
|
|
20230823,182900,851973750,20300,20300,20300,20300,0
|
|
20230823,182800,851973750,20300,20300,20300,20300,0
|
|
20230823,182700,851973750,20300,20300,20300,20300,0
|
|
20230823,182600,851973750,20300,20300,20300,20300,0
|
|
20230823,182500,851973750,20300,20300,20300,20300,0
|
|
20230823,182400,851973750,20300,20300,20300,20300,0
|
|
20230823,182300,851973750,20300,20300,20300,20300,0
|
|
20230823,182200,851973750,20300,20300,20300,20300,0
|
|
20230823,182100,851973750,20300,20300,20300,20300,0
|
|
20230823,182000,851973750,20300,20300,20300,20300,0
|
|
20230823,181900,851973750,20300,20300,20300,20300,0
|
|
20230823,181800,851973750,20300,20300,20300,20300,0
|
|
20230823,181700,851973750,20300,20300,20300,20300,0
|
|
20230823,181600,851973750,20300,20300,20300,20300,1095
|
|
20230823,181500,851973750,20300,20300,20300,20300,0
|
|
20230823,181400,851973750,20300,20300,20300,20300,0
|
|
20230823,181300,851973750,20300,20300,20300,20300,0
|
|
20230823,181200,851973750,20300,20300,20300,20300,0
|
|
20230823,181100,851973750,20300,20300,20300,20300,0
|
|
20230823,181000,851973750,20300,20300,20300,20300,0
|
|
20230823,180900,851973750,20300,20300,20300,20300,0
|
|
20230823,180800,851973750,20300,20300,20300,20300,0
|
|
20230823,180700,851973750,20300,20300,20300,20300,0
|
|
20230823,180600,851973750,20300,20300,20300,20300,0
|
|
20230823,180500,851973750,20300,20300,20300,20300,0
|
|
20230823,180400,851973750,20300,20300,20300,20300,0
|
|
20230823,180300,851973750,20300,20300,20300,20300,0
|
|
20230823,180200,851973750,20300,20300,20300,20300,0
|
|
20230823,180100,851973750,20300,20300,20300,20300,0
|
|
20230823,180000,851973750,20300,20300,20300,20300,0
|
|
20230823,175900,851973750,20300,20300,20300,20300,0
|
|
20230823,175800,851973750,20300,20300,20300,20300,0
|
|
20230823,175700,851973750,20300,20300,20300,20300,0
|
|
20230823,175600,851973750,20300,20300,20300,20300,0
|
|
20230823,175500,851973750,20300,20300,20300,20300,0
|
|
20230823,175400,851973750,20300,20300,20300,20300,0
|
|
20230823,175300,851973750,20300,20300,20300,20300,0
|
|
20230823,175200,851973750,20300,20300,20300,20300,0
|
|
20230823,175100,851973750,20300,20300,20300,20300,0
|
|
20230823,175000,851973750,20300,20300,20300,20300,0
|
|
20230823,174900,851973750,20300,20300,20300,20300,0
|
|
20230823,174800,851973750,20300,20300,20300,20300,0
|
|
20230823,174700,851973750,20300,20300,20300,20300,0
|
|
20230823,174600,851973750,20300,20300,20300,20300,1095
|
|
20230823,174500,851973750,20300,20300,20300,20300,0
|
|
20230823,174400,851973750,20300,20300,20300,20300,0
|
|
20230823,174300,851973750,20300,20300,20300,20300,0
|
|
20230823,174200,851973750,20300,20300,20300,20300,0
|
|
20230823,174100,851973750,20300,20300,20300,20300,0
|
|
20230823,174000,851973750,20300,20300,20300,20300,0
|
|
20230823,173900,851973750,20300,20300,20300,20300,0
|
|
20230823,173800,851973750,20300,20300,20300,20300,0
|
|
20230823,173700,851973750,20300,20300,20300,20300,0
|
|
20230823,173600,851973750,20300,20300,20300,20300,0
|
|
20230823,173500,851973750,20300,20300,20300,20300,0
|
|
20230823,173400,851973750,20300,20300,20300,20300,0
|
|
20230823,173300,851973750,20300,20300,20300,20300,0
|
|
20230823,173200,851973750,20300,20300,20300,20300,0
|
|
20230823,173100,851973750,20300,20300,20300,20300,0
|
|
20230823,173000,851973750,20300,20300,20300,20300,0
|
|
20230823,172900,851973750,20300,20300,20300,20300,0
|
|
20230823,172800,851973750,20300,20300,20300,20300,0
|
|
20230823,172700,851973750,20300,20300,20300,20300,0
|
|
20230823,172600,851973750,20300,20300,20300,20300,0
|
|
20230823,172500,851973750,20300,20300,20300,20300,0
|
|
20230823,172400,851973750,20300,20300,20300,20300,0
|
|
20230823,172300,851973750,20300,20300,20300,20300,0
|
|
20230823,172200,851973750,20300,20300,20300,20300,0
|
|
20230823,172100,851973750,20300,20300,20300,20300,0
|
|
20230823,172000,851973750,20300,20300,20300,20300,0
|
|
20230823,171900,851973750,20300,20300,20300,20300,0
|
|
20230823,171800,851973750,20300,20300,20300,20300,0
|
|
20230823,171700,851973750,20300,20300,20300,20300,0
|
|
20230823,171600,851973750,20300,20300,20300,20300,1095
|
|
20230823,171500,851973750,20300,20300,20300,20300,0
|
|
20230823,171400,851973750,20300,20300,20300,20300,0
|
|
20230823,171300,851973750,20300,20300,20300,20300,0
|
|
20230823,171200,851973750,20300,20300,20300,20300,0
|
|
20230823,171100,851973750,20300,20300,20300,20300,0
|
|
20230823,171000,851973750,20300,20300,20300,20300,0
|
|
20230823,170900,851973750,20300,20300,20300,20300,0
|
|
20230823,170800,851973750,20300,20300,20300,20300,0
|
|
20230823,170700,851973750,20300,20300,20300,20300,0
|
|
20230823,170600,851973750,20300,20300,20300,20300,0
|
|
20230823,170500,851973750,20300,20300,20300,20300,0
|
|
20230823,170400,851973750,20300,20300,20300,20300,0
|
|
20230823,170300,851973750,20300,20300,20300,20300,0
|
|
20230823,170200,851973750,20300,20300,20300,20300,0
|
|
20230823,170100,851973750,20300,20300,20300,20300,0
|
|
20230823,170000,851973750,20300,20300,20300,20300,0
|
|
20230823,165900,851973750,20300,20300,20300,20300,0
|
|
20230823,165800,851973750,20300,20300,20300,20300,0
|
|
20230823,165700,851973750,20300,20300,20300,20300,0
|
|
20230823,165600,851973750,20300,20300,20300,20300,0
|
|
20230823,165500,851973750,20300,20300,20300,20300,0
|
|
20230823,165400,851973750,20300,20300,20300,20300,0
|
|
20230823,165300,851973750,20300,20300,20300,20300,0
|
|
20230823,165200,851973750,20300,20300,20300,20300,0
|
|
20230823,165100,851973750,20300,20300,20300,20300,0
|
|
20230823,165000,851973750,20300,20300,20300,20300,0
|
|
20230823,164900,851973750,20300,20300,20300,20300,0
|
|
20230823,164800,851973750,20300,20300,20300,20300,0
|
|
20230823,164700,851973750,20300,20300,20300,20300,0
|
|
20230823,164600,851973750,20300,20300,20300,20300,1095
|
|
20230823,164500,851973750,20300,20300,20300,20300,0
|
|
20230823,164400,851973750,20300,20300,20300,20300,0
|
|
20230823,164300,851973750,20300,20300,20300,20300,0
|
|
20230823,164200,851973750,20300,20300,20300,20300,0
|
|
20230823,164100,851973750,20300,20300,20300,20300,0
|
|
20230823,164000,851973750,20300,20300,20300,20300,0
|
|
20230823,163900,851973750,20300,20300,20300,20300,0
|
|
20230823,163800,851973750,20300,20300,20300,20300,0
|
|
20230823,163700,851973750,20300,20300,20300,20300,0
|
|
20230823,163600,851973750,20300,20300,20300,20300,0
|
|
20230823,163500,851973750,20300,20300,20300,20300,0
|
|
20230823,163400,851973750,20300,20300,20300,20300,0
|
|
20230823,163300,851973750,20300,20300,20300,20300,0
|
|
20230823,163200,851973750,20300,20300,20300,20300,0
|
|
20230823,163100,851973750,20300,20300,20300,20300,0
|
|
20230823,163000,851973750,20300,20300,20300,20300,0
|
|
20230823,162900,851973750,20300,20300,20300,20300,0
|
|
20230823,162800,851973750,20300,20300,20300,20300,0
|
|
20230823,162700,851973750,20300,20300,20300,20300,0
|
|
20230823,162600,851973750,20300,20300,20300,20300,0
|
|
20230823,162500,851973750,20300,20300,20300,20300,0
|
|
20230823,162400,851973750,20300,20300,20300,20300,0
|
|
20230823,162300,851973750,20300,20300,20300,20300,0
|
|
20230823,162200,851973750,20300,20300,20300,20300,0
|
|
20230823,162100,851973750,20300,20300,20300,20300,0
|
|
20230823,162000,851973750,20300,20300,20300,20300,0
|
|
20230823,161900,851973750,20300,20300,20300,20300,0
|
|
20230823,161800,851973750,20300,20300,20300,20300,0
|
|
20230823,161700,851973750,20300,20300,20300,20300,0
|
|
20230823,161600,851973750,20300,20300,20300,20300,1095
|
|
20230823,161500,851973750,20300,20300,20300,20300,0
|
|
20230823,161400,851973750,20300,20300,20300,20300,0
|
|
20230823,161300,851973750,20300,20300,20300,20300,0
|
|
20230823,161200,851973750,20300,20300,20300,20300,0
|
|
20230823,161100,851973750,20300,20300,20300,20300,0
|
|
20230823,161000,851973750,20300,20300,20300,20300,0
|
|
20230823,160900,851973750,20300,20300,20300,20300,0
|
|
20230823,160800,851973750,20300,20300,20300,20300,0
|
|
20230823,160700,851973750,20300,20300,20300,20300,0
|
|
20230823,160600,851973750,20300,20300,20300,20300,0
|
|
20230823,160500,851973750,20300,20300,20300,20300,0
|
|
20230823,160400,851973750,20300,20300,20300,20300,0
|
|
20230823,160300,851973750,20300,20300,20300,20300,0
|
|
20230823,160200,851973750,20300,20300,20300,20300,0
|
|
20230823,160100,851973750,20300,20300,20300,20300,0
|
|
20230823,160000,851973750,20300,20300,20300,20300,0
|
|
20230823,155900,851973750,20300,20300,20300,20300,0
|
|
20230823,155800,851973750,20300,20300,20300,20300,0
|
|
20230823,155700,851973750,20300,20300,20300,20300,0
|
|
20230823,155600,851973750,20300,20300,20300,20300,0
|
|
20230823,155500,851973750,20300,20300,20300,20300,0
|
|
20230823,155400,851973750,20300,20300,20300,20300,0
|
|
20230823,155300,851973750,20300,20300,20300,20300,0
|
|
20230823,155200,851973750,20300,20300,20300,20300,0
|
|
20230823,155100,851973750,20300,20300,20300,20300,0
|
|
20230823,155000,851973750,20300,20300,20300,20300,0
|
|
20230823,154900,851973750,20300,20300,20300,20300,0
|
|
20230823,154800,851973750,20300,20300,20300,20300,0
|
|
20230823,154700,851973750,20300,20300,20300,20300,0
|
|
20230823,154600,851973750,20300,20300,20300,20300,1095
|
|
20230823,154500,851973750,20300,20300,20300,20300,0
|
|
20230823,154400,851973750,20300,20300,20300,20300,0
|
|
20230823,154300,851973750,20300,20300,20300,20300,0
|
|
20230823,154200,851973750,20300,20300,20300,20300,0
|
|
20230823,154100,851973750,20300,20300,20300,20300,0
|
|
20230823,154000,851973750,20300,20300,20300,20300,0
|
|
20230823,153900,851973750,20300,20300,20300,20300,0
|
|
20230823,153800,851973750,20300,20300,20300,20300,0
|
|
20230823,153700,851973750,20300,20300,20300,20300,0
|
|
20230823,153600,851973750,20300,20300,20300,20300,0
|
|
20230823,153500,851973750,20300,20300,20300,20300,0
|
|
20230823,153400,851973750,20300,20300,20300,20300,0
|
|
20230823,153300,851973750,20300,20300,20300,20300,0
|
|
20230823,153200,851973750,20300,20300,20300,20300,0
|
|
20230823,153100,851973750,20300,20300,20300,20300,0
|
|
20230823,153000,851973750,20300,20300,20300,20300,1095
|
|
20230823,152900,829745250,20350,20350,20350,20350,0
|
|
20230823,152800,829745250,20350,20350,20350,20350,0
|
|
20230823,152700,829745250,20350,20350,20350,20350,0
|
|
20230823,152600,829745250,20350,20350,20350,20350,0
|
|
20230823,152500,829745250,20350,20350,20350,20350,0
|
|
20230823,152400,829745250,20350,20350,20350,20350,0
|
|
20230823,152300,829745250,20350,20350,20350,20350,0
|
|
20230823,152200,829745250,20350,20350,20350,20350,0
|
|
20230823,152100,829745250,20350,20350,20350,20350,0
|
|
20230823,152000,829745250,20350,20350,20350,20350,0
|
|
20230823,151900,829745250,20350,20300,20400,20300,954
|
|
20230823,151800,810336600,20300,20250,20300,20250,231
|
|
20230823,151700,805649800,20300,20150,20300,20150,656
|
|
20230823,151600,792387350,20150,20150,20150,20150,0
|
|
20230823,151500,792387350,20150,20150,20150,20150,0
|
|
20230823,151400,792387350,20150,20150,20150,20150,88
|
|
20230823,151300,790614150,20150,20100,20150,20100,2
|
|
20230823,151200,790573900,20250,20300,20300,20200,947
|
|
20230823,151100,771396700,20300,20300,20300,20300,12
|
|
20230823,151000,771153100,20300,20050,20300,20050,1530
|
|
20230823,150900,740204450,20050,20100,20100,20050,118
|
|
20230823,150800,737834650,20100,20050,20100,20050,96
|
|
20230823,150700,735909800,20050,20050,20050,20000,302
|
|
20230823,150600,729865550,20050,20000,20050,20000,26
|
|
20230823,150500,729345500,20050,20050,20050,20050,0
|
|
20230823,150400,729345500,20050,20050,20050,20050,4
|
|
20230823,150300,729265300,20000,20000,20000,20000,27
|
|
20230823,150200,728725300,20050,20050,20050,20050,101
|
|
20230823,150100,726700250,20050,20050,20050,20000,229
|
|
20230823,150000,722116500,20050,20050,20050,20050,0
|
|
20230823,145900,722116500,20050,20050,20050,20050,4
|
|
20230823,145800,722036300,20050,20100,20100,20050,111
|
|
20230823,145700,719808250,20100,20100,20100,20100,0
|
|
20230823,145600,719808250,20100,20100,20100,20100,2
|
|
20230823,145500,719768050,20050,20050,20050,20050,16
|
|
20230823,145400,719447250,20050,20050,20050,20050,0
|
|
20230823,145300,719447250,20050,20050,20050,20050,85
|
|
20230823,145200,717743000,20050,20050,20050,20050,0
|
|
20230823,145100,717743000,20050,20050,20050,20050,0
|
|
20230823,145000,717743000,20050,20050,20050,20050,41
|
|
20230823,144900,716920950,20050,20100,20100,20050,7
|
|
20230823,144800,716780550,20050,20050,20050,20050,424
|
|
20230823,144700,708279350,20050,20100,20100,20050,106
|
|
20230823,144600,706153300,20150,20150,20150,20150,0
|
|
20230823,144500,706153300,20150,20100,20150,20100,34
|
|
20230823,144400,705469450,20100,20100,20100,20100,0
|
|
20230823,144300,705469450,20100,20100,20100,20100,1
|
|
20230823,144200,705449350,20100,20100,20100,20100,0
|
|
20230823,144100,705449350,20100,20100,20100,20100,0
|
|
20230823,144000,705449350,20100,20100,20100,20100,0
|
|
20230823,143900,705449350,20100,20100,20100,20100,0
|
|
20230823,143800,705449350,20100,20100,20100,20100,34
|
|
20230823,143700,704765950,20100,20100,20100,20100,69
|
|
20230823,143600,703379050,20100,20100,20100,20100,1
|
|
20230823,143500,703358950,20050,20050,20050,20050,0
|
|
20230823,143400,703358950,20050,20050,20050,20050,0
|
|
20230823,143300,703358950,20050,20050,20050,20050,54
|
|
20230823,143200,702276250,20150,20150,20150,20150,0
|
|
20230823,143100,702276250,20150,20150,20150,20150,0
|
|
20230823,143000,702276250,20150,20150,20150,20150,0
|
|
20230823,142900,702276250,20150,20100,20150,20050,46
|
|
20230823,142800,701353750,20150,20050,20150,20050,164
|
|
20230823,142700,698065450,20050,20050,20050,20050,232
|
|
20230823,142600,693413850,20050,20100,20100,20050,200
|
|
20230823,142500,689403350,20050,20050,20050,20050,0
|
|
20230823,142400,689403350,20050,20050,20050,20050,0
|
|
20230823,142300,689403350,20050,20050,20050,20050,0
|
|
20230823,142200,689403350,20050,20100,20200,20050,3
|
|
20230823,142100,689343000,20100,20100,20100,20100,8
|
|
20230823,142000,689182200,20150,20050,20150,20000,370
|
|
20230823,141900,681758500,20050,20150,20150,20050,154
|
|
20230823,141800,678669200,20150,20150,20150,20150,1
|
|
20230823,141700,678649050,20050,20050,20050,20050,100
|
|
20230823,141600,676644050,20050,20050,20050,20050,10
|
|
20230823,141500,676443550,20100,20100,20100,20100,54
|
|
20230823,141400,675358150,20150,20150,20150,20150,1
|
|
20230823,141300,675338000,20100,20100,20100,20100,0
|
|
20230823,141200,675338000,20100,20100,20100,20100,0
|
|
20230823,141100,675338000,20100,20100,20100,20100,0
|
|
20230823,141000,675338000,20100,20100,20100,20100,0
|
|
20230823,140900,675338000,20100,20100,20100,20100,54
|
|
20230823,140800,674252600,20100,20100,20100,20100,34
|
|
20230823,140700,673569200,20100,20100,20100,20100,1
|
|
20230823,140600,673549100,20100,20100,20100,20100,0
|
|
20230823,140500,673549100,20100,20100,20100,20100,0
|
|
20230823,140400,673549100,20100,20100,20100,20100,1
|
|
20230823,140300,673529000,20050,20050,20050,20050,10
|
|
20230823,140200,673328500,20100,20100,20100,20100,0
|
|
20230823,140100,673328500,20100,20100,20100,20100,1
|
|
20230823,140000,673308400,20050,20050,20050,20050,149
|
|
20230823,135900,670320950,20100,20100,20100,20100,0
|
|
20230823,135800,670320950,20100,20100,20100,20100,0
|
|
20230823,135700,670320950,20100,20100,20100,20100,30
|
|
20230823,135600,669717950,20200,20200,20200,20200,0
|
|
20230823,135500,669717950,20200,20050,20200,20050,2
|
|
20230823,135400,669677700,20050,20050,20050,20050,0
|
|
20230823,135300,669677700,20050,20050,20050,20050,0
|
|
20230823,135200,669677700,20050,20050,20050,20050,0
|
|
20230823,135100,669677700,20050,20050,20050,20050,15
|
|
20230823,135000,669376950,20200,20100,20200,20050,275
|
|
20230823,134900,663842250,20100,20100,20100,20100,20
|
|
20230823,134800,663440250,20100,20100,20100,20100,62
|
|
20230823,134700,662194050,20000,20000,20000,20000,0
|
|
20230823,134600,662194050,20000,20000,20050,20000,265
|
|
20230823,134500,656893800,20000,20000,20000,20000,60
|
|
20230823,134400,655693800,20000,20000,20000,20000,5
|
|
20230823,134300,655593800,20000,20000,20000,20000,0
|
|
20230823,134200,655593800,20000,20000,20000,20000,0
|
|
20230823,134100,655593800,20000,20000,20000,20000,0
|
|
20230823,134000,655593800,20000,20000,20000,20000,0
|
|
20230823,133900,655593800,20000,20000,20000,20000,10
|
|
20230823,133800,655393800,20000,20000,20000,20000,0
|
|
20230823,133700,655393800,20000,20000,20000,20000,4
|
|
20230823,133600,655313800,20000,20100,20100,20000,308
|
|
20230823,133500,649141900,20100,20100,20100,20100,0
|
|
20230823,133400,649141900,20100,20100,20100,20100,17
|
|
20230823,133300,648800200,20100,20100,20100,20100,133
|
|
20230823,133200,646126900,20200,20200,20200,20200,9
|
|
20230823,133100,645945100,20100,20150,20150,20100,100
|
|
20230823,133000,643935050,20150,20150,20150,20150,341
|
|
20230823,132900,637063900,20100,20100,20100,20100,50
|
|
20230823,132800,636058900,20150,20150,20150,20150,0
|
|
20230823,132700,636058900,20150,20150,20150,20150,0
|
|
20230823,132600,636058900,20150,20150,20150,20150,0
|
|
20230823,132500,636058900,20150,20150,20150,20150,0
|
|
20230823,132400,636058900,20150,20150,20150,20150,0
|
|
20230823,132300,636058900,20150,20150,20150,20150,27
|
|
20230823,132200,635514850,20150,20150,20150,20150,1
|
|
20230823,132100,635494700,20100,20100,20100,20100,0
|
|
20230823,132000,635494700,20100,20100,20100,20100,0
|
|
20230823,131900,635494700,20100,20100,20100,20100,0
|
|
20230823,131800,635494700,20100,20100,20100,20100,0
|
|
20230823,131700,635494700,20100,20100,20100,20100,4
|
|
20230823,131600,635414300,20150,20150,20150,20150,0
|
|
20230823,131500,635414300,20150,20100,20150,20100,109
|
|
20230823,131400,633222950,20100,20100,20100,20100,0
|
|
20230823,131300,633222950,20100,20100,20100,20100,201
|
|
20230823,131200,629182850,20100,20100,20100,20100,100
|
|
20230823,131100,627172850,20150,20150,20150,20150,0
|
|
20230823,131000,627172850,20150,20150,20150,20150,0
|
|
20230823,130900,627172850,20150,20150,20150,20150,0
|
|
20230823,130800,627172850,20150,20150,20150,20150,1
|
|
20230823,130700,627152700,20100,20100,20100,20100,0
|
|
20230823,130600,627152700,20100,20100,20100,20100,0
|
|
20230823,130500,627152700,20100,20100,20100,20100,1
|
|
20230823,130400,627132600,20100,20100,20100,20100,0
|
|
20230823,130300,627132600,20100,20150,20150,20100,10
|
|
20230823,130200,626931550,20150,20150,20150,20150,48
|
|
20230823,130100,625964350,20150,20150,20150,20150,0
|
|
20230823,130000,625964350,20150,20150,20150,20150,50
|
|
20230823,125900,624956850,20150,20150,20150,20150,102
|
|
20230823,125800,622901550,20100,20100,20100,20100,0
|
|
20230823,125700,622901550,20100,20100,20100,20100,16
|
|
20230823,125600,622579950,20150,20150,20150,20150,0
|
|
20230823,125500,622579950,20150,20150,20150,20150,6
|
|
20230823,125400,622459050,20200,20200,20200,20200,89
|
|
20230823,125300,620661250,20250,20250,20250,20250,0
|
|
20230823,125200,620661250,20250,20250,20250,20250,50
|
|
20230823,125100,619648750,20200,20200,20200,20200,3
|
|
20230823,125000,619588150,20200,20200,20200,20200,22
|
|
20230823,124900,619143750,20200,20200,20200,20200,0
|
|
20230823,124800,619143750,20200,20200,20200,20200,0
|
|
20230823,124700,619143750,20200,20200,20200,20200,122
|
|
20230823,124600,616679350,20200,20250,20250,20200,11
|
|
20230823,124500,616457100,20200,20150,20200,20150,59
|
|
20230823,124400,615267200,20200,20200,20200,20200,1
|
|
20230823,124300,615247000,20150,20150,20150,20150,146
|
|
20230823,124200,612305100,20100,20100,20100,20100,0
|
|
20230823,124100,612305100,20100,20100,20100,20100,11
|
|
20230823,124000,612084000,20150,20150,20150,20150,0
|
|
20230823,123900,612084000,20150,20150,20150,20150,0
|
|
20230823,123800,612084000,20150,20150,20150,20150,0
|
|
20230823,123700,612084000,20150,20150,20150,20150,0
|
|
20230823,123600,612084000,20150,20150,20150,20150,0
|
|
20230823,123500,612084000,20150,20150,20150,20150,7
|
|
20230823,123400,611942950,20150,20150,20150,20150,1
|
|
20230823,123300,611922800,20100,20100,20100,20100,96
|
|
20230823,123200,609993200,20150,20100,20150,20100,13
|
|
20230823,123100,609731850,20050,20050,20050,20050,0
|
|
20230823,123000,609731850,20050,20050,20050,20000,1087
|
|
20230823,122900,587965000,20050,20050,20050,20050,5
|
|
20230823,122800,587864750,20100,20100,20100,20100,1
|
|
20230823,122700,587844650,20200,20200,20200,20200,13
|
|
20230823,122600,587582050,20150,20150,20150,20150,1
|
|
20230823,122500,587561900,20200,20150,20200,20050,151
|
|
20230823,122400,584526300,20200,20200,20200,20200,0
|
|
20230823,122300,584526300,20200,20150,20200,20150,2
|
|
20230823,122200,584485950,20150,20150,20150,20150,0
|
|
20230823,122100,584485950,20150,20150,20150,20150,5
|
|
20230823,122000,584385200,20150,20150,20150,20150,1
|
|
20230823,121900,584365050,20200,20200,20200,20200,0
|
|
20230823,121800,584365050,20200,20200,20200,20200,0
|
|
20230823,121700,584365050,20200,20200,20200,20200,0
|
|
20230823,121600,584365050,20200,20200,20200,20200,0
|
|
20230823,121500,584365050,20200,20200,20200,20200,0
|
|
20230823,121400,584365050,20200,20200,20200,20200,1
|
|
20230823,121300,584344850,20200,20200,20200,20200,0
|
|
20230823,121200,584344850,20200,20200,20200,20200,0
|
|
20230823,121100,584344850,20200,20200,20200,20200,5
|
|
20230823,121000,584243850,20200,20200,20200,20200,5
|
|
20230823,120900,584142850,20100,20100,20100,20100,2
|
|
20230823,120800,584102650,20100,20100,20100,20100,0
|
|
20230823,120700,584102650,20100,20100,20100,20100,0
|
|
20230823,120600,584102650,20100,20100,20100,20100,0
|
|
20230823,120500,584102650,20100,20100,20100,20100,1
|
|
20230823,120400,584082550,20100,20100,20100,20100,0
|
|
20230823,120300,584082550,20100,20100,20100,20100,0
|
|
20230823,120200,584082550,20100,20100,20100,20100,0
|
|
20230823,120100,584082550,20100,20150,20150,20100,51
|
|
20230823,120000,583057300,20200,20200,20200,20200,9
|
|
20230823,115900,582875500,20200,20200,20200,20200,0
|
|
20230823,115800,582875500,20200,20200,20200,20200,0
|
|
20230823,115700,582875500,20200,20200,20200,20200,1
|
|
20230823,115600,582855300,20300,20300,20300,20300,0
|
|
20230823,115500,582855300,20300,20300,20300,20300,0
|
|
20230823,115400,582855300,20300,20300,20300,20300,0
|
|
20230823,115300,582855300,20300,20050,20300,20050,101
|
|
20230823,115200,580830000,20300,20300,20300,20300,0
|
|
20230823,115100,580830000,20300,20200,20300,20200,7
|
|
20230823,115000,580688250,20050,20100,20100,20050,210
|
|
20230823,114900,576477200,20100,20100,20150,20100,143
|
|
20230823,114800,573602650,20150,20150,20150,20150,7
|
|
20230823,114700,573461600,20150,20150,20150,20150,18
|
|
20230823,114600,573098900,20200,20200,20200,20200,56
|
|
20230823,114500,571967700,20300,20300,20300,20300,0
|
|
20230823,114400,571967700,20300,20300,20300,20300,0
|
|
20230823,114300,571967700,20300,20300,20300,20300,0
|
|
20230823,114200,571967700,20300,20300,20300,20300,19
|
|
20230823,114100,571582000,20300,20300,20300,20300,0
|
|
20230823,114000,571582000,20300,20300,20300,20300,0
|
|
20230823,113900,571582000,20300,20300,20300,20300,0
|
|
20230823,113800,571582000,20300,20300,20300,20300,11
|
|
20230823,113700,571358700,20300,20300,20300,20300,2
|
|
20230823,113600,571318100,20300,20300,20300,20300,1
|
|
20230823,113500,571297800,20350,20350,20350,20350,0
|
|
20230823,113400,571297800,20350,20350,20350,20350,1
|
|
20230823,113300,571277450,20200,20200,20200,20200,0
|
|
20230823,113200,571277450,20200,20200,20200,20200,10
|
|
20230823,113100,571075450,20350,20300,20350,20300,2
|
|
20230823,113000,571034800,20200,20250,20250,20200,280
|
|
20230823,112900,565370650,20300,20300,20300,20300,8
|
|
20230823,112800,565208250,20300,20300,20300,20300,43
|
|
20230823,112700,564335350,20350,20350,20350,20350,16
|
|
20230823,112600,564009750,20350,20350,20350,20350,5
|
|
20230823,112500,563908000,20350,20350,20350,20350,0
|
|
20230823,112400,563908000,20350,20300,20350,20300,9
|
|
20230823,112300,563725250,20350,20350,20350,20350,9
|
|
20230823,112200,563542100,20300,20300,20300,20300,10
|
|
20230823,112100,563339100,20350,20350,20350,20350,25
|
|
20230823,112000,562830350,20350,20350,20350,20350,0
|
|
20230823,111900,562830350,20350,20350,20350,20350,47
|
|
20230823,111800,561873900,20350,20350,20350,20350,3
|
|
20230823,111700,561812850,20350,20350,20350,20350,0
|
|
20230823,111600,561812850,20350,20350,20350,20350,1
|
|
20230823,111500,561792500,20300,20350,20350,20300,5
|
|
20230823,111400,561690950,20300,20350,20350,20300,2
|
|
20230823,111300,561650300,20350,20300,20350,20300,2
|
|
20230823,111200,561609650,20300,20250,20300,20250,20
|
|
20230823,111100,561203900,20200,20100,20600,20100,6112
|
|
20230823,111000,435615950,20100,20100,20100,20100,2
|
|
20230823,110900,435575750,20100,20100,20100,20100,0
|
|
20230823,110800,435575750,20100,19990,20100,19990,21
|
|
20230823,110700,435155850,19990,19990,19990,19990,3
|
|
20230823,110600,435095880,20000,20100,20100,20000,731
|
|
20230823,110500,420454830,20050,20050,20050,20050,96
|
|
20230823,110400,418530030,20100,20100,20100,20100,0
|
|
20230823,110300,418530030,20100,20100,20100,20100,2
|
|
20230823,110200,418489830,20150,20100,20150,20100,28
|
|
20230823,110100,417926930,20100,20100,20100,20100,0
|
|
20230823,110000,417926930,20100,20100,20100,20100,0
|
|
20230823,105900,417926930,20100,20100,20100,20100,0
|
|
20230823,105800,417926930,20100,20100,20100,20100,48
|
|
20230823,105700,416962130,20100,20100,20100,20100,4
|
|
20230823,105600,416881730,20100,20100,20100,20100,0
|
|
20230823,105500,416881730,20100,20100,20100,20100,0
|
|
20230823,105400,416881730,20100,20150,20150,20100,84
|
|
20230823,105300,415193230,20100,20100,20100,20100,0
|
|
20230823,105200,415193230,20100,20100,20100,20100,2
|
|
20230823,105100,415153030,20100,20100,20100,20100,0
|
|
20230823,105000,415153030,20100,20100,20100,20100,16
|
|
20230823,104900,414831430,20100,20100,20100,20100,1
|
|
20230823,104800,414811330,20100,20100,20100,20100,2
|
|
20230823,104700,414771130,20100,20100,20100,20100,25
|
|
20230823,104600,414268630,20100,20150,20150,20000,579
|
|
20230823,104500,402637580,20150,20150,20150,20150,0
|
|
20230823,104400,402637580,20150,20150,20150,20150,61
|
|
20230823,104300,401408430,20200,20250,20250,20200,163
|
|
20230823,104200,398115130,20250,20250,20250,20250,0
|
|
20230823,104100,398115130,20250,20250,20250,20250,1
|
|
20230823,104000,398094880,20250,20350,20350,20250,2
|
|
20230823,103900,398054280,20350,20300,20350,20300,14
|
|
20230823,103800,397769880,20200,20200,20200,20200,0
|
|
20230823,103700,397769880,20200,20200,20200,20150,232
|
|
20230823,103600,393083580,20200,20250,20250,20200,797
|
|
20230823,103500,376974530,20300,20300,20300,20300,14
|
|
20230823,103400,376690330,20300,20300,20300,20300,141
|
|
20230823,103300,373828030,20350,20400,20450,20350,582
|
|
20230823,103200,361971330,20400,20400,20400,20400,5
|
|
20230823,103100,361869330,20400,20450,20450,20400,10
|
|
20230823,103000,361664930,20450,20450,20450,20450,0
|
|
20230823,102900,361664930,20450,20450,20450,20450,0
|
|
20230823,102800,361664930,20450,20450,20500,20450,51
|
|
20230823,102700,360621930,20400,20400,20400,20400,1
|
|
20230823,102600,360601530,20400,20400,20400,20400,6
|
|
20230823,102500,360479130,20450,20500,20500,20450,208
|
|
20230823,102400,356215330,20500,20500,20500,20450,73
|
|
20230823,102300,354722330,20500,20500,20500,20500,10
|
|
20230823,102200,354517330,20500,20450,20500,20450,14
|
|
20230823,102100,354230530,20450,20450,20500,20400,693
|
|
20230823,102000,340026530,20450,20450,20500,20400,413
|
|
20230823,101900,331598930,20450,20450,20450,20450,114
|
|
20230823,101800,329267630,20450,20450,20450,20450,139
|
|
20230823,101700,326425080,20450,20450,20450,20450,51
|
|
20230823,101600,325382130,20500,20400,20500,20400,162
|
|
20230823,101500,322066130,20500,20500,20500,20500,110
|
|
20230823,101400,319811130,20500,20400,20500,20400,57
|
|
20230823,101300,318648230,20450,20450,20500,20450,911
|
|
20230823,101200,300018230,20450,20500,20500,20450,269
|
|
20230823,101100,294516230,20500,20500,20500,20450,464
|
|
20230823,101000,285004480,20550,20600,20600,20550,24
|
|
20230823,100900,284511130,20600,20500,20600,20500,15
|
|
20230823,100800,284203130,20500,20600,20600,20500,203
|
|
20230823,100700,280041530,20500,20550,20600,20500,700
|
|
20230823,100600,265624680,20550,20500,20600,20500,382
|
|
20230823,100500,257788730,20500,20600,20600,20500,214
|
|
20230823,100400,253399380,20600,20500,20600,20500,1600
|
|
20230823,100300,220540830,20500,20350,20500,20350,878
|
|
20230823,100200,202616080,20350,20350,20400,20150,203
|
|
20230823,100100,198501630,20350,20200,20350,20150,44
|
|
20230823,100000,197611080,20350,20400,20400,20200,24
|
|
20230823,095900,197122180,20400,20400,20400,20400,1
|
|
20230823,095800,197101780,20350,20300,20350,20300,551
|
|
20230823,095700,185904030,20300,20200,20300,20150,50
|
|
20230823,095600,184894280,20300,20300,20300,20300,0
|
|
20230823,095500,184894280,20300,20050,20300,20050,700
|
|
20230823,095400,170756630,20100,20100,20100,20100,147
|
|
20230823,095300,167801930,20050,20050,20050,20050,39
|
|
20230823,095200,167019980,20050,20050,20050,20050,0
|
|
20230823,095100,167019980,20050,20050,20050,20050,2
|
|
20230823,095000,166979880,20050,20000,20050,20000,22
|
|
20230823,094900,166539280,20000,20000,20000,20000,0
|
|
20230823,094800,166539280,20000,20000,20000,20000,20
|
|
20230823,094700,166139280,20000,20000,20000,20000,2
|
|
20230823,094600,166099280,20000,20050,20050,20000,201
|
|
20230823,094500,162074880,20100,20100,20100,20100,52
|
|
20230823,094400,161029680,20100,20100,20100,20100,52
|
|
20230823,094300,159984480,20000,20100,20100,20000,282
|
|
20230823,094200,154332830,20150,20200,20200,20150,62
|
|
20230823,094100,153080980,20300,20200,20300,20200,220
|
|
20230823,094000,148624980,20300,20300,20300,20200,165
|
|
20230823,093900,145290680,20200,20200,20200,20200,47
|
|
20230823,093800,144341280,20200,20150,20200,20150,63
|
|
20230823,093700,143071180,20200,20250,20250,20200,143
|
|
20230823,093600,140175780,20250,20350,20350,20250,283
|
|
20230823,093500,134439130,20350,20250,20400,20250,724
|
|
20230823,093400,119709930,20200,20300,20300,20200,733
|
|
20230823,093300,104879430,20250,20000,20250,20000,363
|
|
20230823,093200,97541030,19990,19930,19990,19930,174
|
|
20230823,093100,94064350,19930,19930,19930,19930,0
|
|
20230823,093000,94064350,19930,19950,19950,19930,323
|
|
20230823,092900,87624030,19940,19940,19940,19940,0
|
|
20230823,092800,87624030,19940,19950,19950,19940,246
|
|
20230823,092700,82718070,19990,19990,19990,19990,1
|
|
20230823,092600,82698080,19960,19960,19960,19960,32
|
|
20230823,092500,82059360,19960,19950,19960,19950,78
|
|
20230823,092400,80502500,19960,19940,19960,19940,32
|
|
20230823,092300,79863800,19930,19920,19930,19920,80
|
|
20230823,092200,78270020,19920,19910,19920,19910,15
|
|
20230823,092100,77971360,19910,19910,19910,19910,11
|
|
20230823,092000,77752350,19910,19910,19910,19910,10
|
|
20230823,091900,77553250,19920,19920,19920,19920,2
|
|
20230823,091800,77513410,19940,19940,19940,19940,0
|
|
20230823,091700,77513410,19940,19940,19940,19940,0
|
|
20230823,091600,77513410,19940,19940,19940,19940,1
|
|
20230823,091500,77493470,19820,19820,19820,19820,48
|
|
20230823,091400,76542110,19810,19820,19820,19810,399
|
|
20230823,091300,68637880,19820,19960,19960,19820,7
|
|
20230823,091200,68499000,19960,19850,19960,19850,10
|
|
20230823,091100,68299990,19850,19810,19850,19700,427
|
|
20230823,091000,59846330,19810,19810,19810,19810,1
|
|
20230823,090900,59826520,19810,19830,19840,19810,118
|
|
20230823,090800,57485620,19810,19650,19810,19640,103
|
|
20230823,090700,55447630,19650,19680,19680,19650,499
|
|
20230823,090600,45638210,19660,19660,19670,19660,83
|
|
20230823,090500,44006420,19660,19660,19660,19660,225
|
|
20230823,090400,39582920,19650,19820,19820,19620,614
|
|
20230823,090300,27516950,19850,19950,19950,19850,559
|
|
20230823,090200,16378450,19950,19990,19990,19950,41
|
|
20230823,090100,15559590,19990,20050,20100,19990,661
|
|
20230823,090000,2325800,20050,20050,20050,20050,76
|