652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194900,548812650,20850,20850,20850,20850,2697
|
|
20230828,194800,548812650,20850,20850,20850,20850,0
|
|
20230828,194700,548812650,20850,20850,20850,20850,0
|
|
20230828,194600,548812650,20850,20850,20850,20850,0
|
|
20230828,194500,548812650,20850,20850,20850,20850,0
|
|
20230828,194400,548812650,20850,20850,20850,20850,0
|
|
20230828,194300,548812650,20850,20850,20850,20850,0
|
|
20230828,194200,548812650,20850,20850,20850,20850,0
|
|
20230828,194100,548812650,20850,20850,20850,20850,0
|
|
20230828,194000,548812650,20850,20850,20850,20850,0
|
|
20230828,193900,548812650,20850,20850,20850,20850,0
|
|
20230828,193800,548812650,20850,20850,20850,20850,0
|
|
20230828,193700,548812650,20850,20850,20850,20850,0
|
|
20230828,193600,548812650,20850,20850,20850,20850,0
|
|
20230828,193500,548812650,20850,20850,20850,20850,0
|
|
20230828,193400,548812650,20850,20850,20850,20850,0
|
|
20230828,193300,548812650,20850,20850,20850,20850,0
|
|
20230828,193200,548812650,20850,20850,20850,20850,0
|
|
20230828,193100,548812650,20850,20850,20850,20850,0
|
|
20230828,193000,548812650,20850,20850,20850,20850,0
|
|
20230828,192900,548812650,20850,20850,20850,20850,0
|
|
20230828,192800,548812650,20850,20850,20850,20850,0
|
|
20230828,192700,548812650,20850,20850,20850,20850,0
|
|
20230828,192600,548812650,20850,20850,20850,20850,0
|
|
20230828,192500,548812650,20850,20850,20850,20850,0
|
|
20230828,192400,548812650,20850,20850,20850,20850,0
|
|
20230828,192300,548812650,20850,20850,20850,20850,0
|
|
20230828,192200,548812650,20850,20850,20850,20850,0
|
|
20230828,192100,548812650,20850,20850,20850,20850,0
|
|
20230828,192000,548812650,20850,20850,20850,20850,0
|
|
20230828,191900,548812650,20850,20850,20850,20850,2697
|
|
20230828,191800,548812650,20850,20850,20850,20850,0
|
|
20230828,191700,548812650,20850,20850,20850,20850,0
|
|
20230828,191600,548812650,20850,20850,20850,20850,0
|
|
20230828,191500,548812650,20850,20850,20850,20850,0
|
|
20230828,191400,548812650,20850,20850,20850,20850,0
|
|
20230828,191300,548812650,20850,20850,20850,20850,0
|
|
20230828,191200,548812650,20850,20850,20850,20850,0
|
|
20230828,191100,548812650,20850,20850,20850,20850,0
|
|
20230828,191000,548812650,20850,20850,20850,20850,0
|
|
20230828,190900,548812650,20850,20850,20850,20850,0
|
|
20230828,190800,548812650,20850,20850,20850,20850,0
|
|
20230828,190700,548812650,20850,20850,20850,20850,0
|
|
20230828,190600,548812650,20850,20850,20850,20850,0
|
|
20230828,190500,548812650,20850,20850,20850,20850,0
|
|
20230828,190400,548812650,20850,20850,20850,20850,0
|
|
20230828,190300,548812650,20850,20850,20850,20850,0
|
|
20230828,190200,548812650,20850,20850,20850,20850,0
|
|
20230828,190100,548812650,20850,20850,20850,20850,0
|
|
20230828,190000,548812650,20850,20850,20850,20850,0
|
|
20230828,185900,548812650,20850,20850,20850,20850,0
|
|
20230828,185800,548812650,20850,20850,20850,20850,0
|
|
20230828,185700,548812650,20850,20850,20850,20850,0
|
|
20230828,185600,548812650,20850,20850,20850,20850,0
|
|
20230828,185500,548812650,20850,20850,20850,20850,0
|
|
20230828,185400,548812650,20850,20850,20850,20850,0
|
|
20230828,185300,548812650,20850,20850,20850,20850,0
|
|
20230828,185200,548812650,20850,20850,20850,20850,0
|
|
20230828,185100,548812650,20850,20850,20850,20850,0
|
|
20230828,185000,548812650,20850,20850,20850,20850,0
|
|
20230828,184900,548812650,20850,20850,20850,20850,2697
|
|
20230828,184800,548812650,20850,20850,20850,20850,0
|
|
20230828,184700,548812650,20850,20850,20850,20850,0
|
|
20230828,184600,548812650,20850,20850,20850,20850,0
|
|
20230828,184500,548812650,20850,20850,20850,20850,0
|
|
20230828,184400,548812650,20850,20850,20850,20850,0
|
|
20230828,184300,548812650,20850,20850,20850,20850,0
|
|
20230828,184200,548812650,20850,20850,20850,20850,0
|
|
20230828,184100,548812650,20850,20850,20850,20850,0
|
|
20230828,184000,548812650,20850,20850,20850,20850,0
|
|
20230828,183900,548812650,20850,20850,20850,20850,0
|
|
20230828,183800,548812650,20850,20850,20850,20850,0
|
|
20230828,183700,548812650,20850,20850,20850,20850,0
|
|
20230828,183600,548812650,20850,20850,20850,20850,0
|
|
20230828,183500,548812650,20850,20850,20850,20850,0
|
|
20230828,183400,548812650,20850,20850,20850,20850,0
|
|
20230828,183300,548812650,20850,20850,20850,20850,0
|
|
20230828,183200,548812650,20850,20850,20850,20850,0
|
|
20230828,183100,548812650,20850,20850,20850,20850,0
|
|
20230828,183000,548812650,20850,20850,20850,20850,0
|
|
20230828,182900,548812650,20850,20850,20850,20850,0
|
|
20230828,182800,548812650,20850,20850,20850,20850,0
|
|
20230828,182700,548812650,20850,20850,20850,20850,0
|
|
20230828,182600,548812650,20850,20850,20850,20850,0
|
|
20230828,182500,548812650,20850,20850,20850,20850,0
|
|
20230828,182400,548812650,20850,20850,20850,20850,0
|
|
20230828,182300,548812650,20850,20850,20850,20850,0
|
|
20230828,182200,548812650,20850,20850,20850,20850,0
|
|
20230828,182100,548812650,20850,20850,20850,20850,0
|
|
20230828,182000,548812650,20850,20850,20850,20850,0
|
|
20230828,181900,548812650,20850,20850,20850,20850,2697
|
|
20230828,181800,548812650,20850,20850,20850,20850,0
|
|
20230828,181700,548812650,20850,20850,20850,20850,0
|
|
20230828,181600,548812650,20850,20850,20850,20850,0
|
|
20230828,181500,548812650,20850,20850,20850,20850,0
|
|
20230828,181400,548812650,20850,20850,20850,20850,0
|
|
20230828,181300,548812650,20850,20850,20850,20850,0
|
|
20230828,181200,548812650,20850,20850,20850,20850,0
|
|
20230828,181100,548812650,20850,20850,20850,20850,0
|
|
20230828,181000,548812650,20850,20850,20850,20850,0
|
|
20230828,180900,548812650,20850,20850,20850,20850,0
|
|
20230828,180800,548812650,20850,20850,20850,20850,0
|
|
20230828,180700,548812650,20850,20850,20850,20850,0
|
|
20230828,180600,548812650,20850,20850,20850,20850,0
|
|
20230828,180500,548812650,20850,20850,20850,20850,0
|
|
20230828,180400,548812650,20850,20850,20850,20850,0
|
|
20230828,180300,548812650,20850,20850,20850,20850,0
|
|
20230828,180200,548812650,20850,20850,20850,20850,0
|
|
20230828,180100,548812650,20850,20850,20850,20850,0
|
|
20230828,180000,548812650,20850,20850,20850,20850,0
|
|
20230828,175900,548812650,20850,20850,20850,20850,0
|
|
20230828,175800,548812650,20850,20850,20850,20850,0
|
|
20230828,175700,548812650,20850,20850,20850,20850,0
|
|
20230828,175600,548812650,20850,20850,20850,20850,0
|
|
20230828,175500,548812650,20850,20850,20850,20850,0
|
|
20230828,175400,548812650,20850,20850,20850,20850,0
|
|
20230828,175300,548812650,20850,20850,20850,20850,0
|
|
20230828,175200,548812650,20850,20850,20850,20850,0
|
|
20230828,175100,548812650,20850,20850,20850,20850,0
|
|
20230828,175000,548812650,20850,20850,20850,20850,0
|
|
20230828,174900,548812650,20850,20850,20850,20850,2697
|
|
20230828,174800,548812650,20850,20850,20850,20850,0
|
|
20230828,174700,548812650,20850,20850,20850,20850,0
|
|
20230828,174600,548812650,20850,20850,20850,20850,0
|
|
20230828,174500,548812650,20850,20850,20850,20850,0
|
|
20230828,174400,548812650,20850,20850,20850,20850,0
|
|
20230828,174300,548812650,20850,20850,20850,20850,0
|
|
20230828,174200,548812650,20850,20850,20850,20850,0
|
|
20230828,174100,548812650,20850,20850,20850,20850,0
|
|
20230828,174000,548812650,20850,20850,20850,20850,0
|
|
20230828,173900,548812650,20850,20850,20850,20850,0
|
|
20230828,173800,548812650,20850,20850,20850,20850,0
|
|
20230828,173700,548812650,20850,20850,20850,20850,0
|
|
20230828,173600,548812650,20850,20850,20850,20850,0
|
|
20230828,173500,548812650,20850,20850,20850,20850,0
|
|
20230828,173400,548812650,20850,20850,20850,20850,0
|
|
20230828,173300,548812650,20850,20850,20850,20850,0
|
|
20230828,173200,548812650,20850,20850,20850,20850,0
|
|
20230828,173100,548812650,20850,20850,20850,20850,0
|
|
20230828,173000,548812650,20850,20850,20850,20850,0
|
|
20230828,172900,548812650,20850,20850,20850,20850,0
|
|
20230828,172800,548812650,20850,20850,20850,20850,0
|
|
20230828,172700,548812650,20850,20850,20850,20850,0
|
|
20230828,172600,548812650,20850,20850,20850,20850,0
|
|
20230828,172500,548812650,20850,20850,20850,20850,0
|
|
20230828,172400,548812650,20850,20850,20850,20850,0
|
|
20230828,172300,548812650,20850,20850,20850,20850,0
|
|
20230828,172200,548812650,20850,20850,20850,20850,0
|
|
20230828,172100,548812650,20850,20850,20850,20850,0
|
|
20230828,172000,548812650,20850,20850,20850,20850,0
|
|
20230828,171900,548812650,20850,20850,20850,20850,2697
|
|
20230828,171800,548812650,20850,20850,20850,20850,0
|
|
20230828,171700,548812650,20850,20850,20850,20850,0
|
|
20230828,171600,548812650,20850,20850,20850,20850,0
|
|
20230828,171500,548812650,20850,20850,20850,20850,0
|
|
20230828,171400,548812650,20850,20850,20850,20850,0
|
|
20230828,171300,548812650,20850,20850,20850,20850,0
|
|
20230828,171200,548812650,20850,20850,20850,20850,0
|
|
20230828,171100,548812650,20850,20850,20850,20850,0
|
|
20230828,171000,548812650,20850,20850,20850,20850,0
|
|
20230828,170900,548812650,20850,20850,20850,20850,0
|
|
20230828,170800,548812650,20850,20850,20850,20850,0
|
|
20230828,170700,548812650,20850,20850,20850,20850,0
|
|
20230828,170600,548812650,20850,20850,20850,20850,0
|
|
20230828,170500,548812650,20850,20850,20850,20850,0
|
|
20230828,170400,548812650,20850,20850,20850,20850,0
|
|
20230828,170300,548812650,20850,20850,20850,20850,0
|
|
20230828,170200,548812650,20850,20850,20850,20850,0
|
|
20230828,170100,548812650,20850,20850,20850,20850,0
|
|
20230828,170000,548812650,20850,20850,20850,20850,0
|
|
20230828,165900,548812650,20850,20850,20850,20850,0
|
|
20230828,165800,548812650,20850,20850,20850,20850,0
|
|
20230828,165700,548812650,20850,20850,20850,20850,0
|
|
20230828,165600,548812650,20850,20850,20850,20850,0
|
|
20230828,165500,548812650,20850,20850,20850,20850,0
|
|
20230828,165400,548812650,20850,20850,20850,20850,0
|
|
20230828,165300,548812650,20850,20850,20850,20850,0
|
|
20230828,165200,548812650,20850,20850,20850,20850,0
|
|
20230828,165100,548812650,20850,20850,20850,20850,0
|
|
20230828,165000,548812650,20850,20850,20850,20850,0
|
|
20230828,164900,548812650,20850,20850,20850,20850,2697
|
|
20230828,164800,548812650,20850,20850,20850,20850,0
|
|
20230828,164700,548812650,20850,20850,20850,20850,0
|
|
20230828,164600,548812650,20850,20850,20850,20850,0
|
|
20230828,164500,548812650,20850,20850,20850,20850,0
|
|
20230828,164400,548812650,20850,20850,20850,20850,0
|
|
20230828,164300,548812650,20850,20850,20850,20850,0
|
|
20230828,164200,548812650,20850,20850,20850,20850,0
|
|
20230828,164100,548812650,20850,20850,20850,20850,0
|
|
20230828,164000,548812650,20850,20850,20850,20850,0
|
|
20230828,163900,548812650,20850,20850,20850,20850,0
|
|
20230828,163800,548812650,20850,20850,20850,20850,0
|
|
20230828,163700,548812650,20850,20850,20850,20850,0
|
|
20230828,163600,548812650,20850,20850,20850,20850,0
|
|
20230828,163500,548812650,20850,20850,20850,20850,0
|
|
20230828,163400,548812650,20850,20850,20850,20850,0
|
|
20230828,163300,548812650,20850,20850,20850,20850,0
|
|
20230828,163200,548812650,20850,20850,20850,20850,0
|
|
20230828,163100,548812650,20850,20850,20850,20850,0
|
|
20230828,163000,548812650,20850,20850,20850,20850,0
|
|
20230828,162900,548812650,20850,20850,20850,20850,0
|
|
20230828,162800,548812650,20850,20850,20850,20850,0
|
|
20230828,162700,548812650,20850,20850,20850,20850,0
|
|
20230828,162600,548812650,20850,20850,20850,20850,0
|
|
20230828,162500,548812650,20850,20850,20850,20850,0
|
|
20230828,162400,548812650,20850,20850,20850,20850,0
|
|
20230828,162300,548812650,20850,20850,20850,20850,0
|
|
20230828,162200,548812650,20850,20850,20850,20850,0
|
|
20230828,162100,548812650,20850,20850,20850,20850,0
|
|
20230828,162000,548812650,20850,20850,20850,20850,0
|
|
20230828,161900,548812650,20850,20850,20850,20850,2697
|
|
20230828,161800,548812650,20850,20850,20850,20850,0
|
|
20230828,161700,548812650,20850,20850,20850,20850,0
|
|
20230828,161600,548812650,20850,20850,20850,20850,0
|
|
20230828,161500,548812650,20850,20850,20850,20850,0
|
|
20230828,161400,548812650,20850,20850,20850,20850,0
|
|
20230828,161300,548812650,20850,20850,20850,20850,0
|
|
20230828,161200,548812650,20850,20850,20850,20850,0
|
|
20230828,161100,548812650,20850,20850,20850,20850,0
|
|
20230828,161000,548812650,20850,20850,20850,20850,0
|
|
20230828,160900,548812650,20850,20850,20850,20850,0
|
|
20230828,160800,548812650,20850,20850,20850,20850,0
|
|
20230828,160700,548812650,20850,20850,20850,20850,0
|
|
20230828,160600,548812650,20850,20850,20850,20850,0
|
|
20230828,160500,548812650,20850,20850,20850,20850,0
|
|
20230828,160400,548812650,20850,20850,20850,20850,0
|
|
20230828,160300,548812650,20850,20850,20850,20850,0
|
|
20230828,160200,548812650,20850,20850,20850,20850,0
|
|
20230828,160100,548812650,20850,20850,20850,20850,0
|
|
20230828,160000,548812650,20850,20850,20850,20850,0
|
|
20230828,155900,548812650,20850,20850,20850,20850,0
|
|
20230828,155800,548812650,20850,20850,20850,20850,0
|
|
20230828,155700,548812650,20850,20850,20850,20850,0
|
|
20230828,155600,548812650,20850,20850,20850,20850,0
|
|
20230828,155500,548812650,20850,20850,20850,20850,0
|
|
20230828,155400,548812650,20850,20850,20850,20850,0
|
|
20230828,155300,548812650,20850,20850,20850,20850,0
|
|
20230828,155200,548812650,20850,20850,20850,20850,0
|
|
20230828,155100,548812650,20850,20850,20850,20850,0
|
|
20230828,155000,548812650,20850,20850,20850,20850,0
|
|
20230828,154900,548812650,20850,20850,20850,20850,2697
|
|
20230828,154800,548812650,20850,20850,20850,20850,0
|
|
20230828,154700,548812650,20850,20850,20850,20850,0
|
|
20230828,154600,548812650,20850,20850,20850,20850,0
|
|
20230828,154500,548812650,20850,20850,20850,20850,0
|
|
20230828,154400,548812650,20850,20850,20850,20850,0
|
|
20230828,154300,548812650,20850,20850,20850,20850,0
|
|
20230828,154200,548812650,20850,20850,20850,20850,0
|
|
20230828,154100,548812650,20850,20850,20850,20850,0
|
|
20230828,154000,548812650,20850,20850,20850,20850,0
|
|
20230828,153900,548812650,20850,20850,20850,20850,0
|
|
20230828,153800,548812650,20850,20850,20850,20850,0
|
|
20230828,153700,548812650,20850,20850,20850,20850,0
|
|
20230828,153600,548812650,20850,20850,20850,20850,0
|
|
20230828,153500,548812650,20850,20850,20850,20850,0
|
|
20230828,153400,548812650,20850,20850,20850,20850,0
|
|
20230828,153300,548812650,20850,20850,20850,20850,0
|
|
20230828,153200,548812650,20850,20850,20850,20850,0
|
|
20230828,153100,548812650,20850,20850,20850,20850,0
|
|
20230828,153000,548812650,20850,20850,20850,20850,2697
|
|
20230828,152900,492580200,20950,20950,20950,20950,0
|
|
20230828,152800,492580200,20950,20950,20950,20950,0
|
|
20230828,152700,492580200,20950,20950,20950,20950,0
|
|
20230828,152600,492580200,20950,20950,20950,20950,0
|
|
20230828,152500,492580200,20950,20950,20950,20950,0
|
|
20230828,152400,492580200,20950,20950,20950,20950,0
|
|
20230828,152300,492580200,20950,20950,20950,20950,0
|
|
20230828,152200,492580200,20950,20950,20950,20950,0
|
|
20230828,152100,492580200,20950,20950,20950,20950,0
|
|
20230828,152000,492580200,20950,20950,20950,20950,0
|
|
20230828,151900,492580200,20950,20900,20950,20900,39
|
|
20230828,151800,491765050,20950,20950,20950,20950,2
|
|
20230828,151700,491723150,20900,20900,20900,20900,15
|
|
20230828,151600,491409650,20900,20900,20900,20900,20
|
|
20230828,151500,490991650,20900,20900,20900,20900,0
|
|
20230828,151400,490991650,20900,20900,20900,20900,0
|
|
20230828,151300,490991650,20900,20900,20900,20900,22
|
|
20230828,151200,490531850,20900,20900,20900,20900,19
|
|
20230828,151100,490134750,20900,20900,20900,20900,76
|
|
20230828,151000,488546350,20850,20850,20850,20850,42
|
|
20230828,150900,487670650,20900,20900,20900,20900,40
|
|
20230828,150800,486834650,20950,20950,20950,20950,0
|
|
20230828,150700,486834650,20950,20950,20950,20950,15
|
|
20230828,150600,486520400,20950,20950,20950,20950,0
|
|
20230828,150500,486520400,20950,20950,20950,20950,0
|
|
20230828,150400,486520400,20950,20900,20950,20900,21
|
|
20230828,150300,486080500,20900,20900,20900,20900,554
|
|
20230828,150200,474501900,20950,20950,20950,20950,0
|
|
20230828,150100,474501900,20950,20950,20950,20950,195
|
|
20230828,150000,470416650,20950,20950,20950,20950,0
|
|
20230828,145900,470416650,20950,20950,20950,20950,0
|
|
20230828,145800,470416650,20950,20950,20950,20950,0
|
|
20230828,145700,470416650,20950,20950,20950,20950,2
|
|
20230828,145600,470374750,20950,20950,20950,20950,600
|
|
20230828,145500,457804750,20950,20950,20950,20950,1
|
|
20230828,145400,457783800,20950,20950,20950,20950,7
|
|
20230828,145300,457637150,20900,20900,20900,20900,0
|
|
20230828,145200,457637150,20900,21000,21000,20900,104
|
|
20230828,145100,455453550,21000,21000,21000,21000,0
|
|
20230828,145000,455453550,21000,21000,21000,21000,1
|
|
20230828,144900,455432550,21000,21000,21000,21000,0
|
|
20230828,144800,455432550,21000,21000,21000,21000,0
|
|
20230828,144700,455432550,21000,21000,21000,21000,1
|
|
20230828,144600,455411550,20950,20950,20950,20950,0
|
|
20230828,144500,455411550,20950,20950,20950,20950,1061
|
|
20230828,144400,433183600,20950,20950,20950,20950,979
|
|
20230828,144300,412673550,20950,20950,20950,20950,46
|
|
20230828,144200,411709850,20950,20900,20950,20900,5
|
|
20230828,144100,411605300,20900,20900,20900,20900,0
|
|
20230828,144000,411605300,20900,20900,20900,20900,0
|
|
20230828,143900,411605300,20900,20900,20900,20900,0
|
|
20230828,143800,411605300,20900,20900,20900,20900,0
|
|
20230828,143700,411605300,20900,20900,20900,20900,0
|
|
20230828,143600,411605300,20900,20900,20900,20900,11
|
|
20230828,143500,411375400,20900,20900,20900,20900,25
|
|
20230828,143400,410852900,20950,20950,20950,20950,10
|
|
20230828,143300,410643400,20900,20900,20900,20900,42
|
|
20230828,143200,409765600,20950,20950,20950,20950,0
|
|
20230828,143100,409765600,20950,20950,20950,20950,130
|
|
20230828,143000,407042100,20950,20950,20950,20950,0
|
|
20230828,142900,407042100,20950,20950,20950,20950,0
|
|
20230828,142800,407042100,20950,20950,20950,20950,0
|
|
20230828,142700,407042100,20950,20950,20950,20950,0
|
|
20230828,142600,407042100,20950,20950,20950,20950,0
|
|
20230828,142500,407042100,20950,20950,20950,20950,0
|
|
20230828,142400,407042100,20950,20950,20950,20950,0
|
|
20230828,142300,407042100,20950,20950,20950,20950,0
|
|
20230828,142200,407042100,20950,20950,20950,20950,0
|
|
20230828,142100,407042100,20950,20950,20950,20950,159
|
|
20230828,142000,403711050,20950,20950,20950,20950,0
|
|
20230828,141900,403711050,20950,20950,20950,20950,0
|
|
20230828,141800,403711050,20950,20950,20950,20950,429
|
|
20230828,141700,394723500,20950,20950,20950,20950,0
|
|
20230828,141600,394723500,20950,20950,20950,20950,0
|
|
20230828,141500,394723500,20950,20950,20950,20950,0
|
|
20230828,141400,394723500,20950,20950,20950,20950,1
|
|
20230828,141300,394702550,20900,20900,20900,20900,0
|
|
20230828,141200,394702550,20900,20900,20900,20900,15
|
|
20230828,141100,394389050,20950,20950,20950,20950,0
|
|
20230828,141000,394389050,20950,20950,20950,20950,0
|
|
20230828,140900,394389050,20950,20950,20950,20950,0
|
|
20230828,140800,394389050,20950,20950,20950,20950,0
|
|
20230828,140700,394389050,20950,20900,20950,20900,4
|
|
20230828,140600,394305350,20950,20950,20950,20950,0
|
|
20230828,140500,394305350,20950,20950,20950,20950,0
|
|
20230828,140400,394305350,20950,20950,20950,20950,5
|
|
20230828,140300,394200600,20950,20950,20950,20950,0
|
|
20230828,140200,394200600,20950,20950,20950,20950,0
|
|
20230828,140100,394200600,20950,20950,20950,20950,0
|
|
20230828,140000,394200600,20950,20900,20950,20900,106
|
|
20230828,135900,391980050,20900,20900,20900,20900,0
|
|
20230828,135800,391980050,20900,20900,20900,20900,0
|
|
20230828,135700,391980050,20900,20900,20900,20900,0
|
|
20230828,135600,391980050,20900,20900,20900,20900,0
|
|
20230828,135500,391980050,20900,20900,20900,20900,2
|
|
20230828,135400,391938250,20950,20950,20950,20950,0
|
|
20230828,135300,391938250,20950,20950,20950,20950,9
|
|
20230828,135200,391749700,20950,20950,20950,20950,42
|
|
20230828,135100,390869800,20950,20950,20950,20950,0
|
|
20230828,135000,390869800,20950,20950,20950,20950,0
|
|
20230828,134900,390869800,20950,20950,20950,20950,5
|
|
20230828,134800,390765050,20950,20950,20950,20950,98
|
|
20230828,134700,388711950,20950,20950,20950,20950,0
|
|
20230828,134600,388711950,20950,20950,20950,20950,0
|
|
20230828,134500,388711950,20950,20950,20950,20950,0
|
|
20230828,134400,388711950,20950,20950,20950,20950,0
|
|
20230828,134300,388711950,20950,20950,20950,20950,0
|
|
20230828,134200,388711950,20950,20950,20950,20950,90
|
|
20230828,134100,386826450,20950,20950,20950,20950,0
|
|
20230828,134000,386826450,20950,20950,20950,20950,0
|
|
20230828,133900,386826450,20950,20950,20950,20950,0
|
|
20230828,133800,386826450,20950,20950,20950,20950,0
|
|
20230828,133700,386826450,20950,20950,20950,20950,18
|
|
20230828,133600,386449350,20950,20950,20950,20950,0
|
|
20230828,133500,386449350,20950,20950,20950,20950,0
|
|
20230828,133400,386449350,20950,20950,20950,20950,20
|
|
20230828,133300,386030350,20950,20950,20950,20950,409
|
|
20230828,133200,377461800,21000,21000,21000,21000,0
|
|
20230828,133100,377461800,21000,21000,21000,21000,0
|
|
20230828,133000,377461800,21000,21000,21000,21000,0
|
|
20230828,132900,377461800,21000,21000,21000,21000,0
|
|
20230828,132800,377461800,21000,21000,21000,21000,0
|
|
20230828,132700,377461800,21000,21000,21000,21000,46
|
|
20230828,132600,376495800,20950,20950,20950,20950,0
|
|
20230828,132500,376495800,20950,20950,20950,20950,0
|
|
20230828,132400,376495800,20950,20950,20950,20950,0
|
|
20230828,132300,376495800,20950,20950,20950,20950,0
|
|
20230828,132200,376495800,20950,20950,20950,20950,0
|
|
20230828,132100,376495800,20950,20950,20950,20950,0
|
|
20230828,132000,376495800,20950,20950,20950,20950,0
|
|
20230828,131900,376495800,20950,20950,20950,20950,0
|
|
20230828,131800,376495800,20950,20950,20950,20950,0
|
|
20230828,131700,376495800,20950,20950,20950,20950,0
|
|
20230828,131600,376495800,20950,20950,20950,20950,173
|
|
20230828,131500,372871450,20950,20950,20950,20950,0
|
|
20230828,131400,372871450,20950,20950,20950,20950,6
|
|
20230828,131300,372745750,20900,20900,20900,20900,183
|
|
20230828,131200,368921050,20950,20950,20950,20950,0
|
|
20230828,131100,368921050,20950,20950,20950,20950,0
|
|
20230828,131000,368921050,20950,20950,20950,20950,1
|
|
20230828,130900,368900100,20950,20950,20950,20950,0
|
|
20230828,130800,368900100,20950,20950,20950,20950,388
|
|
20230828,130700,360771500,20950,20950,20950,20950,0
|
|
20230828,130600,360771500,20950,20950,20950,20950,0
|
|
20230828,130500,360771500,20950,20950,20950,20950,0
|
|
20230828,130400,360771500,20950,20950,20950,20950,7
|
|
20230828,130300,360624850,20950,20950,20950,20950,0
|
|
20230828,130200,360624850,20950,20950,20950,20950,0
|
|
20230828,130100,360624850,20950,20950,20950,20950,0
|
|
20230828,130000,360624850,20950,20950,20950,20950,0
|
|
20230828,125900,360624850,20950,20950,20950,20950,5
|
|
20230828,125800,360520100,21000,21000,21000,21000,0
|
|
20230828,125700,360520100,21000,21000,21000,21000,0
|
|
20230828,125600,360520100,21000,21000,21000,21000,0
|
|
20230828,125500,360520100,21000,21000,21000,21000,0
|
|
20230828,125400,360520100,21000,21000,21000,21000,0
|
|
20230828,125300,360520100,21000,21000,21000,21000,0
|
|
20230828,125200,360520100,21000,21000,21000,21000,5
|
|
20230828,125100,360415100,21000,21000,21000,21000,0
|
|
20230828,125000,360415100,21000,21000,21000,21000,0
|
|
20230828,124900,360415100,21000,21000,21000,21000,3
|
|
20230828,124800,360352100,20950,20950,20950,20950,10
|
|
20230828,124700,360142600,20950,20950,20950,20950,0
|
|
20230828,124600,360142600,20950,20950,20950,20950,0
|
|
20230828,124500,360142600,20950,20950,20950,20950,0
|
|
20230828,124400,360142600,20950,20950,20950,20950,0
|
|
20230828,124300,360142600,20950,20950,20950,20950,1
|
|
20230828,124200,360121650,20950,20950,20950,20950,0
|
|
20230828,124100,360121650,20950,20950,20950,20950,0
|
|
20230828,124000,360121650,20950,20950,20950,20950,1
|
|
20230828,123900,360100700,21000,21000,21000,21000,0
|
|
20230828,123800,360100700,21000,21000,21000,21000,17
|
|
20230828,123700,359743700,21000,21000,21000,21000,0
|
|
20230828,123600,359743700,21000,21000,21000,21000,0
|
|
20230828,123500,359743700,21000,21000,21000,21000,500
|
|
20230828,123400,349243700,20950,20950,20950,20950,0
|
|
20230828,123300,349243700,20950,20950,20950,20950,0
|
|
20230828,123200,349243700,20950,20950,20950,20950,0
|
|
20230828,123100,349243700,20950,20950,20950,20950,244
|
|
20230828,123000,344131900,20950,20950,20950,20950,0
|
|
20230828,122900,344131900,20950,20950,20950,20950,0
|
|
20230828,122800,344131900,20950,20950,20950,20950,0
|
|
20230828,122700,344131900,20950,20950,20950,20950,0
|
|
20230828,122600,344131900,20950,20950,20950,20950,0
|
|
20230828,122500,344131900,20950,20950,20950,20950,0
|
|
20230828,122400,344131900,20950,20950,20950,20950,0
|
|
20230828,122300,344131900,20950,20950,20950,20950,0
|
|
20230828,122200,344131900,20950,20900,20950,20900,55
|
|
20230828,122100,342982150,20950,20950,20950,20950,0
|
|
20230828,122000,342982150,20950,20950,20950,20950,0
|
|
20230828,121900,342982150,20950,20950,20950,20950,0
|
|
20230828,121800,342982150,20950,20950,20950,20950,106
|
|
20230828,121700,340761450,20950,20950,20950,20950,0
|
|
20230828,121600,340761450,20950,20950,20950,20950,0
|
|
20230828,121500,340761450,20950,20950,20950,20950,275
|
|
20230828,121400,335000200,20950,20950,20950,20950,0
|
|
20230828,121300,335000200,20950,20950,20950,20950,0
|
|
20230828,121200,335000200,20950,20950,20950,20950,333
|
|
20230828,121100,328023850,21000,21000,21000,21000,976
|
|
20230828,121000,307527850,21050,21050,21050,21050,0
|
|
20230828,120900,307527850,21050,21050,21050,21050,3
|
|
20230828,120800,307464700,21000,21000,21000,21000,52
|
|
20230828,120700,306372700,21050,21050,21050,21050,5
|
|
20230828,120600,306267450,21000,21000,21000,21000,5
|
|
20230828,120500,306162450,21050,21050,21050,21050,0
|
|
20230828,120400,306162450,21050,21050,21050,21050,0
|
|
20230828,120300,306162450,21050,21050,21050,21050,0
|
|
20230828,120200,306162450,21050,21050,21050,21050,53
|
|
20230828,120100,305046800,21050,21050,21050,21050,0
|
|
20230828,120000,305046800,21050,21050,21050,21050,0
|
|
20230828,115900,305046800,21050,21050,21050,21050,0
|
|
20230828,115800,305046800,21050,21000,21050,21000,79
|
|
20230828,115700,303387650,21000,21000,21000,21000,0
|
|
20230828,115600,303387650,21000,21000,21000,21000,5
|
|
20230828,115500,303282650,21000,21000,21000,21000,1
|
|
20230828,115400,303261650,21050,21050,21050,21050,0
|
|
20230828,115300,303261650,21050,21050,21050,21050,0
|
|
20230828,115200,303261650,21050,21050,21050,21050,48
|
|
20230828,115100,302251250,21000,21000,21000,21000,0
|
|
20230828,115000,302251250,21000,21000,21000,21000,0
|
|
20230828,114900,302251250,21000,21000,21000,21000,0
|
|
20230828,114800,302251250,21000,21000,21000,21000,1
|
|
20230828,114700,302230250,21050,21050,21050,21050,0
|
|
20230828,114600,302230250,21050,21050,21050,21050,2
|
|
20230828,114500,302188150,21050,21050,21050,21050,0
|
|
20230828,114400,302188150,21050,21050,21050,21050,1
|
|
20230828,114300,302167100,21050,21000,21050,21000,154
|
|
20230828,114200,298928350,21000,21000,21000,21000,0
|
|
20230828,114100,298928350,21000,21000,21000,21000,0
|
|
20230828,114000,298928350,21000,21000,21000,21000,0
|
|
20230828,113900,298928350,21000,21000,21000,21000,0
|
|
20230828,113800,298928350,21000,21000,21000,21000,0
|
|
20230828,113700,298928350,21000,21000,21000,21000,0
|
|
20230828,113600,298928350,21000,21000,21000,21000,0
|
|
20230828,113500,298928350,21000,21000,21000,21000,609
|
|
20230828,113400,286139350,21000,21000,21000,21000,9
|
|
20230828,113300,285950350,21000,21000,21000,21000,0
|
|
20230828,113200,285950350,21000,21000,21000,21000,22
|
|
20230828,113100,285488350,21000,21000,21000,21000,0
|
|
20230828,113000,285488350,21000,21000,21000,21000,1
|
|
20230828,112900,285467350,20950,20950,20950,20950,100
|
|
20230828,112800,283372350,21000,21000,21000,21000,0
|
|
20230828,112700,283372350,21000,21000,21000,21000,20
|
|
20230828,112600,282952350,20950,20950,20950,20950,0
|
|
20230828,112500,282952350,20950,20950,20950,20950,10
|
|
20230828,112400,282742850,20950,20950,20950,20950,5
|
|
20230828,112300,282638100,20950,20950,20950,20950,0
|
|
20230828,112200,282638100,20950,20950,20950,20950,0
|
|
20230828,112100,282638100,20950,20950,20950,20950,1
|
|
20230828,112000,282617150,21000,21000,21000,21000,0
|
|
20230828,111900,282617150,21000,21000,21000,21000,0
|
|
20230828,111800,282617150,21000,21000,21000,21000,1
|
|
20230828,111700,282596150,21000,21000,21000,21000,0
|
|
20230828,111600,282596150,21000,21000,21000,21000,315
|
|
20230828,111500,275981150,21000,21000,21000,21000,69
|
|
20230828,111400,274532150,21000,21000,21000,21000,299
|
|
20230828,111300,268253150,20950,20950,20950,20950,0
|
|
20230828,111200,268253150,20950,20950,20950,20950,0
|
|
20230828,111100,268253150,20950,20950,20950,20950,0
|
|
20230828,111000,268253150,20950,20950,20950,20950,0
|
|
20230828,110900,268253150,20950,20950,20950,20950,0
|
|
20230828,110800,268253150,20950,20950,20950,20950,94
|
|
20230828,110700,266283850,20950,20950,20950,20950,10
|
|
20230828,110600,266074350,20950,20950,20950,20950,0
|
|
20230828,110500,266074350,20950,20950,20950,20950,0
|
|
20230828,110400,266074350,20950,20950,20950,20950,100
|
|
20230828,110300,263979350,20950,20950,20950,20950,0
|
|
20230828,110200,263979350,20950,20950,20950,20950,5
|
|
20230828,110100,263874600,21000,21000,21000,21000,0
|
|
20230828,110000,263874600,21000,21000,21000,21000,5
|
|
20230828,105900,263769600,20950,20950,20950,20950,0
|
|
20230828,105800,263769600,20950,20950,20950,20950,162
|
|
20230828,105700,260375700,20950,20900,20950,20900,182
|
|
20230828,105600,256571400,20900,20900,20900,20900,5
|
|
20230828,105500,256466900,20850,20850,20850,20850,0
|
|
20230828,105400,256466900,20850,20850,20850,20850,0
|
|
20230828,105300,256466900,20850,20850,20850,20850,0
|
|
20230828,105200,256466900,20850,20850,20850,20850,0
|
|
20230828,105100,256466900,20850,20900,20900,20850,3
|
|
20230828,105000,256404250,20850,20850,20850,20850,1
|
|
20230828,104900,256383400,20850,20850,20850,20850,0
|
|
20230828,104800,256383400,20850,20900,20900,20850,100
|
|
20230828,104700,254295000,20900,20850,20900,20850,368
|
|
20230828,104600,246605800,20900,20900,20900,20900,0
|
|
20230828,104500,246605800,20900,20900,20900,20900,0
|
|
20230828,104400,246605800,20900,20900,20900,20900,0
|
|
20230828,104300,246605800,20900,20900,20900,20900,5
|
|
20230828,104200,246501300,20850,20850,20850,20850,0
|
|
20230828,104100,246501300,20850,20850,20850,20850,6
|
|
20230828,104000,246376200,20850,20850,20850,20850,1
|
|
20230828,103900,246355350,20850,20850,20850,20850,0
|
|
20230828,103800,246355350,20850,20850,20850,20850,0
|
|
20230828,103700,246355350,20850,20850,20850,20850,0
|
|
20230828,103600,246355350,20850,20850,20850,20850,0
|
|
20230828,103500,246355350,20850,20850,20850,20850,66
|
|
20230828,103400,244979250,20800,20800,20800,20800,9
|
|
20230828,103300,244792050,20800,20800,20800,20800,40
|
|
20230828,103200,243960050,20850,20850,20850,20850,0
|
|
20230828,103100,243960050,20850,20800,20850,20800,116
|
|
20230828,103000,241542250,20800,20800,20850,20800,22
|
|
20230828,102900,241084600,20800,20800,20800,20800,8
|
|
20230828,102800,240918200,20850,20850,20850,20850,10
|
|
20230828,102700,240709700,20800,20800,20800,20800,0
|
|
20230828,102600,240709700,20800,20800,20800,20800,0
|
|
20230828,102500,240709700,20800,20800,20800,20800,1
|
|
20230828,102400,240688900,20800,20800,20800,20800,0
|
|
20230828,102300,240688900,20800,20800,20800,20800,100
|
|
20230828,102200,238608900,20750,20750,20750,20750,0
|
|
20230828,102100,238608900,20750,20800,20800,20750,190
|
|
20230828,102000,234664350,20800,20800,20800,20800,0
|
|
20230828,101900,234664350,20800,20800,20850,20800,829
|
|
20230828,101800,217416150,20750,20750,20750,20750,0
|
|
20230828,101700,217416150,20750,20750,20750,20750,341
|
|
20230828,101600,210340400,20700,20700,20700,20700,37
|
|
20230828,101500,209574500,20700,20700,20700,20700,0
|
|
20230828,101400,209574500,20700,20700,20700,20700,0
|
|
20230828,101300,209574500,20700,20700,20700,20700,2
|
|
20230828,101200,209533100,20700,20700,20700,20700,670
|
|
20230828,101100,195664100,20700,20700,20700,20700,494
|
|
20230828,101000,185438300,20700,20700,20700,20700,0
|
|
20230828,100900,185438300,20700,20700,20700,20700,0
|
|
20230828,100800,185438300,20700,20700,20700,20650,275
|
|
20230828,100700,179748300,20700,20700,20700,20700,2
|
|
20230828,100600,179706900,20700,20700,20700,20700,0
|
|
20230828,100500,179706900,20700,20750,20750,20700,56
|
|
20230828,100400,178544950,20700,20700,20700,20700,1
|
|
20230828,100300,178524250,20700,20700,20700,20700,174
|
|
20230828,100200,174922450,20700,20700,20700,20700,250
|
|
20230828,100100,169747450,20750,20750,20750,20750,0
|
|
20230828,100000,169747450,20750,20750,20750,20750,5
|
|
20230828,095900,169643700,20750,20750,20750,20750,5
|
|
20230828,095800,169539950,20700,20700,20700,20700,0
|
|
20230828,095700,169539950,20700,20700,20700,20700,50
|
|
20230828,095600,168504950,20700,20700,20700,20700,0
|
|
20230828,095500,168504950,20700,20700,20700,20700,0
|
|
20230828,095400,168504950,20700,20700,20700,20700,410
|
|
20230828,095300,160017950,20700,20700,20700,20700,0
|
|
20230828,095200,160017950,20700,20750,20750,20700,305
|
|
20230828,095100,153704200,20750,20750,20750,20750,0
|
|
20230828,095000,153704200,20750,20750,20750,20750,0
|
|
20230828,094900,153704200,20750,20750,20750,20750,1
|
|
20230828,094800,153683450,20700,20700,20700,20700,0
|
|
20230828,094700,153683450,20700,20700,20700,20700,6
|
|
20230828,094600,153559250,20700,20700,20700,20700,0
|
|
20230828,094500,153559250,20700,20700,20700,20700,152
|
|
20230828,094400,150412850,20650,20650,20650,20650,0
|
|
20230828,094300,150412850,20650,20650,20650,20650,0
|
|
20230828,094200,150412850,20650,20650,20650,20650,30
|
|
20230828,094100,149793350,20650,20650,20650,20650,20
|
|
20230828,094000,149380350,20650,20650,20650,20650,500
|
|
20230828,093900,139055350,20650,20650,20650,20650,1
|
|
20230828,093800,139034700,20650,20650,20650,20650,764
|
|
20230828,093700,123258100,20700,20650,20700,20650,526
|
|
20230828,093600,112394950,20700,20700,20700,20700,56
|
|
20230828,093500,111235750,20650,20700,20700,20650,116
|
|
20230828,093400,108837700,20750,20750,20750,20750,20
|
|
20230828,093300,108422700,20750,20750,20750,20750,0
|
|
20230828,093200,108422700,20750,20750,20750,20750,3
|
|
20230828,093100,108360450,20700,20700,20700,20700,170
|
|
20230828,093000,104841450,20700,20750,20750,20700,628
|
|
20230828,092900,91834750,20800,20800,20800,20800,50
|
|
20230828,092800,90794750,20800,20800,20800,20800,1
|
|
20230828,092700,90773950,20750,20750,20750,20750,1
|
|
20230828,092600,90753200,20750,20750,20750,20750,0
|
|
20230828,092500,90753200,20750,20750,20750,20750,102
|
|
20230828,092400,88636700,20700,20700,20700,20650,526
|
|
20230828,092300,77753500,20700,20700,20700,20700,100
|
|
20230828,092200,75683500,20700,20700,20700,20700,0
|
|
20230828,092100,75683500,20700,20700,20700,20700,14
|
|
20230828,092000,75393700,20750,20750,20750,20750,42
|
|
20230828,091900,74522200,20750,20750,20750,20750,2
|
|
20230828,091800,74480700,20700,20700,20700,20700,0
|
|
20230828,091700,74480700,20700,20700,20700,20700,20
|
|
20230828,091600,74066700,20700,20700,20700,20700,0
|
|
20230828,091500,74066700,20700,20700,20700,20700,0
|
|
20230828,091400,74066700,20700,20700,20700,20700,324
|
|
20230828,091300,67359900,20750,20800,20800,20750,406
|
|
20230828,091200,58932950,20800,20800,20800,20800,0
|
|
20230828,091100,58932950,20800,20800,20800,20800,13
|
|
20230828,091000,58662550,20800,20900,20900,20800,8
|
|
20230828,090900,58496050,20850,20850,20850,20850,264
|
|
20230828,090800,52991650,20750,20750,20750,20750,0
|
|
20230828,090700,52991650,20750,20750,20750,20750,5
|
|
20230828,090600,52887900,20750,20700,20750,20700,25
|
|
20230828,090500,52369200,20700,20750,20750,20700,128
|
|
20230828,090400,49714200,20850,20750,20850,20750,19
|
|
20230828,090300,49319850,20800,20800,20850,20800,324
|
|
20230828,090200,42570300,20850,20850,20900,20800,294
|
|
20230828,090100,36449750,20900,21050,21050,20900,598
|
|
20230828,090000,23912900,21050,21300,21300,21050,1123
|