657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195400,657882200,33300,33300,33300,33300,381
|
|
20230804,195300,657882200,33300,33300,33300,33300,0
|
|
20230804,195200,657882200,33300,33300,33300,33300,0
|
|
20230804,195100,657882200,33300,33300,33300,33300,0
|
|
20230804,195000,657882200,33300,33300,33300,33300,0
|
|
20230804,194900,657882200,33300,33300,33300,33300,0
|
|
20230804,194800,657882200,33300,33300,33300,33300,0
|
|
20230804,194700,657882200,33300,33300,33300,33300,0
|
|
20230804,194600,657882200,33300,33300,33300,33300,0
|
|
20230804,194500,657882200,33300,33300,33300,33300,0
|
|
20230804,194400,657882200,33300,33300,33300,33300,0
|
|
20230804,194300,657882200,33300,33300,33300,33300,0
|
|
20230804,194200,657882200,33300,33300,33300,33300,0
|
|
20230804,194100,657882200,33300,33300,33300,33300,0
|
|
20230804,194000,657882200,33300,33300,33300,33300,0
|
|
20230804,193900,657882200,33300,33300,33300,33300,0
|
|
20230804,193800,657882200,33300,33300,33300,33300,0
|
|
20230804,193700,657882200,33300,33300,33300,33300,0
|
|
20230804,193600,657882200,33300,33300,33300,33300,0
|
|
20230804,193500,657882200,33300,33300,33300,33300,0
|
|
20230804,193400,657882200,33300,33300,33300,33300,0
|
|
20230804,193300,657882200,33300,33300,33300,33300,0
|
|
20230804,193200,657882200,33300,33300,33300,33300,0
|
|
20230804,193100,657882200,33300,33300,33300,33300,0
|
|
20230804,193000,657882200,33300,33300,33300,33300,0
|
|
20230804,192900,657882200,33300,33300,33300,33300,0
|
|
20230804,192800,657882200,33300,33300,33300,33300,0
|
|
20230804,192700,657882200,33300,33300,33300,33300,0
|
|
20230804,192600,657882200,33300,33300,33300,33300,0
|
|
20230804,192500,657882200,33300,33300,33300,33300,0
|
|
20230804,192400,657882200,33300,33300,33300,33300,381
|
|
20230804,192300,657882200,33300,33300,33300,33300,0
|
|
20230804,192200,657882200,33300,33300,33300,33300,0
|
|
20230804,192100,657882200,33300,33300,33300,33300,0
|
|
20230804,192000,657882200,33300,33300,33300,33300,0
|
|
20230804,191900,657882200,33300,33300,33300,33300,0
|
|
20230804,191800,657882200,33300,33300,33300,33300,0
|
|
20230804,191700,657882200,33300,33300,33300,33300,0
|
|
20230804,191600,657882200,33300,33300,33300,33300,0
|
|
20230804,191500,657882200,33300,33300,33300,33300,0
|
|
20230804,191400,657882200,33300,33300,33300,33300,0
|
|
20230804,191300,657882200,33300,33300,33300,33300,0
|
|
20230804,191200,657882200,33300,33300,33300,33300,0
|
|
20230804,191100,657882200,33300,33300,33300,33300,0
|
|
20230804,191000,657882200,33300,33300,33300,33300,0
|
|
20230804,190900,657882200,33300,33300,33300,33300,0
|
|
20230804,190800,657882200,33300,33300,33300,33300,0
|
|
20230804,190700,657882200,33300,33300,33300,33300,0
|
|
20230804,190600,657882200,33300,33300,33300,33300,0
|
|
20230804,190500,657882200,33300,33300,33300,33300,0
|
|
20230804,190400,657882200,33300,33300,33300,33300,0
|
|
20230804,190300,657882200,33300,33300,33300,33300,0
|
|
20230804,190200,657882200,33300,33300,33300,33300,0
|
|
20230804,190100,657882200,33300,33300,33300,33300,0
|
|
20230804,190000,657882200,33300,33300,33300,33300,0
|
|
20230804,185900,657882200,33300,33300,33300,33300,0
|
|
20230804,185800,657882200,33300,33300,33300,33300,0
|
|
20230804,185700,657882200,33300,33300,33300,33300,0
|
|
20230804,185600,657882200,33300,33300,33300,33300,0
|
|
20230804,185500,657882200,33300,33300,33300,33300,0
|
|
20230804,185400,657882200,33300,33300,33300,33300,381
|
|
20230804,185300,657882200,33300,33300,33300,33300,0
|
|
20230804,185200,657882200,33300,33300,33300,33300,0
|
|
20230804,185100,657882200,33300,33300,33300,33300,0
|
|
20230804,185000,657882200,33300,33300,33300,33300,0
|
|
20230804,184900,657882200,33300,33300,33300,33300,0
|
|
20230804,184800,657882200,33300,33300,33300,33300,0
|
|
20230804,184700,657882200,33300,33300,33300,33300,0
|
|
20230804,184600,657882200,33300,33300,33300,33300,0
|
|
20230804,184500,657882200,33300,33300,33300,33300,0
|
|
20230804,184400,657882200,33300,33300,33300,33300,0
|
|
20230804,184300,657882200,33300,33300,33300,33300,0
|
|
20230804,184200,657882200,33300,33300,33300,33300,0
|
|
20230804,184100,657882200,33300,33300,33300,33300,0
|
|
20230804,184000,657882200,33300,33300,33300,33300,0
|
|
20230804,183900,657882200,33300,33300,33300,33300,0
|
|
20230804,183800,657882200,33300,33300,33300,33300,0
|
|
20230804,183700,657882200,33300,33300,33300,33300,0
|
|
20230804,183600,657882200,33300,33300,33300,33300,0
|
|
20230804,183500,657882200,33300,33300,33300,33300,0
|
|
20230804,183400,657882200,33300,33300,33300,33300,0
|
|
20230804,183300,657882200,33300,33300,33300,33300,0
|
|
20230804,183200,657882200,33300,33300,33300,33300,0
|
|
20230804,183100,657882200,33300,33300,33300,33300,0
|
|
20230804,183000,657882200,33300,33300,33300,33300,0
|
|
20230804,182900,657882200,33300,33300,33300,33300,0
|
|
20230804,182800,657882200,33300,33300,33300,33300,0
|
|
20230804,182700,657882200,33300,33300,33300,33300,0
|
|
20230804,182600,657882200,33300,33300,33300,33300,0
|
|
20230804,182500,657882200,33300,33300,33300,33300,0
|
|
20230804,182400,657882200,33300,33300,33300,33300,381
|
|
20230804,182300,657882200,33300,33300,33300,33300,0
|
|
20230804,182200,657882200,33300,33300,33300,33300,0
|
|
20230804,182100,657882200,33300,33300,33300,33300,0
|
|
20230804,182000,657882200,33300,33300,33300,33300,0
|
|
20230804,181900,657882200,33300,33300,33300,33300,0
|
|
20230804,181800,657882200,33300,33300,33300,33300,0
|
|
20230804,181700,657882200,33300,33300,33300,33300,0
|
|
20230804,181600,657882200,33300,33300,33300,33300,0
|
|
20230804,181500,657882200,33300,33300,33300,33300,0
|
|
20230804,181400,657882200,33300,33300,33300,33300,0
|
|
20230804,181300,657882200,33300,33300,33300,33300,0
|
|
20230804,181200,657882200,33300,33300,33300,33300,0
|
|
20230804,181100,657882200,33300,33300,33300,33300,0
|
|
20230804,181000,657882200,33300,33300,33300,33300,0
|
|
20230804,180900,657882200,33300,33300,33300,33300,0
|
|
20230804,180800,657882200,33300,33300,33300,33300,0
|
|
20230804,180700,657882200,33300,33300,33300,33300,0
|
|
20230804,180600,657882200,33300,33300,33300,33300,0
|
|
20230804,180500,657882200,33300,33300,33300,33300,0
|
|
20230804,180400,657882200,33300,33300,33300,33300,0
|
|
20230804,180300,657882200,33300,33300,33300,33300,0
|
|
20230804,180200,657882200,33300,33300,33300,33300,0
|
|
20230804,180100,657882200,33300,33300,33300,33300,0
|
|
20230804,180000,657882200,33300,33300,33300,33300,0
|
|
20230804,175900,657882200,33300,33300,33300,33300,0
|
|
20230804,175800,657882200,33300,33300,33300,33300,0
|
|
20230804,175700,657882200,33300,33300,33300,33300,0
|
|
20230804,175600,657882200,33300,33300,33300,33300,0
|
|
20230804,175500,657882200,33300,33300,33300,33300,0
|
|
20230804,175400,657882200,33300,33300,33300,33300,381
|
|
20230804,175300,657882200,33300,33300,33300,33300,0
|
|
20230804,175200,657882200,33300,33300,33300,33300,0
|
|
20230804,175100,657882200,33300,33300,33300,33300,0
|
|
20230804,175000,657882200,33300,33300,33300,33300,0
|
|
20230804,174900,657882200,33300,33300,33300,33300,0
|
|
20230804,174800,657882200,33300,33300,33300,33300,0
|
|
20230804,174700,657882200,33300,33300,33300,33300,0
|
|
20230804,174600,657882200,33300,33300,33300,33300,0
|
|
20230804,174500,657882200,33300,33300,33300,33300,0
|
|
20230804,174400,657882200,33300,33300,33300,33300,0
|
|
20230804,174300,657882200,33300,33300,33300,33300,0
|
|
20230804,174200,657882200,33300,33300,33300,33300,0
|
|
20230804,174100,657882200,33300,33300,33300,33300,0
|
|
20230804,174000,657882200,33300,33300,33300,33300,0
|
|
20230804,173900,657882200,33300,33300,33300,33300,0
|
|
20230804,173800,657882200,33300,33300,33300,33300,0
|
|
20230804,173700,657882200,33300,33300,33300,33300,0
|
|
20230804,173600,657882200,33300,33300,33300,33300,0
|
|
20230804,173500,657882200,33300,33300,33300,33300,0
|
|
20230804,173400,657882200,33300,33300,33300,33300,0
|
|
20230804,173300,657882200,33300,33300,33300,33300,0
|
|
20230804,173200,657882200,33300,33300,33300,33300,0
|
|
20230804,173100,657882200,33300,33300,33300,33300,0
|
|
20230804,173000,657882200,33300,33300,33300,33300,0
|
|
20230804,172900,657882200,33300,33300,33300,33300,0
|
|
20230804,172800,657882200,33300,33300,33300,33300,0
|
|
20230804,172700,657882200,33300,33300,33300,33300,0
|
|
20230804,172600,657882200,33300,33300,33300,33300,0
|
|
20230804,172500,657882200,33300,33300,33300,33300,0
|
|
20230804,172400,657882200,33300,33300,33300,33300,381
|
|
20230804,172300,657882200,33300,33300,33300,33300,0
|
|
20230804,172200,657882200,33300,33300,33300,33300,0
|
|
20230804,172100,657882200,33300,33300,33300,33300,0
|
|
20230804,172000,657882200,33300,33300,33300,33300,0
|
|
20230804,171900,657882200,33300,33300,33300,33300,0
|
|
20230804,171800,657882200,33300,33300,33300,33300,0
|
|
20230804,171700,657882200,33300,33300,33300,33300,0
|
|
20230804,171600,657882200,33300,33300,33300,33300,0
|
|
20230804,171500,657882200,33300,33300,33300,33300,0
|
|
20230804,171400,657882200,33300,33300,33300,33300,0
|
|
20230804,171300,657882200,33300,33300,33300,33300,0
|
|
20230804,171200,657882200,33300,33300,33300,33300,0
|
|
20230804,171100,657882200,33300,33300,33300,33300,0
|
|
20230804,171000,657882200,33300,33300,33300,33300,0
|
|
20230804,170900,657882200,33300,33300,33300,33300,0
|
|
20230804,170800,657882200,33300,33300,33300,33300,0
|
|
20230804,170700,657882200,33300,33300,33300,33300,0
|
|
20230804,170600,657882200,33300,33300,33300,33300,0
|
|
20230804,170500,657882200,33300,33300,33300,33300,0
|
|
20230804,170400,657882200,33300,33300,33300,33300,0
|
|
20230804,170300,657882200,33300,33300,33300,33300,0
|
|
20230804,170200,657882200,33300,33300,33300,33300,0
|
|
20230804,170100,657882200,33300,33300,33300,33300,0
|
|
20230804,170000,657882200,33300,33300,33300,33300,0
|
|
20230804,165900,657882200,33300,33300,33300,33300,0
|
|
20230804,165800,657882200,33300,33300,33300,33300,0
|
|
20230804,165700,657882200,33300,33300,33300,33300,0
|
|
20230804,165600,657882200,33300,33300,33300,33300,0
|
|
20230804,165500,657882200,33300,33300,33300,33300,0
|
|
20230804,165400,657882200,33300,33300,33300,33300,381
|
|
20230804,165300,657882200,33300,33300,33300,33300,0
|
|
20230804,165200,657882200,33300,33300,33300,33300,0
|
|
20230804,165100,657882200,33300,33300,33300,33300,0
|
|
20230804,165000,657882200,33300,33300,33300,33300,0
|
|
20230804,164900,657882200,33300,33300,33300,33300,0
|
|
20230804,164800,657882200,33300,33300,33300,33300,0
|
|
20230804,164700,657882200,33300,33300,33300,33300,0
|
|
20230804,164600,657882200,33300,33300,33300,33300,0
|
|
20230804,164500,657882200,33300,33300,33300,33300,0
|
|
20230804,164400,657882200,33300,33300,33300,33300,0
|
|
20230804,164300,657882200,33300,33300,33300,33300,0
|
|
20230804,164200,657882200,33300,33300,33300,33300,0
|
|
20230804,164100,657882200,33300,33300,33300,33300,0
|
|
20230804,164000,657882200,33300,33300,33300,33300,0
|
|
20230804,163900,657882200,33300,33300,33300,33300,0
|
|
20230804,163800,657882200,33300,33300,33300,33300,0
|
|
20230804,163700,657882200,33300,33300,33300,33300,0
|
|
20230804,163600,657882200,33300,33300,33300,33300,0
|
|
20230804,163500,657882200,33300,33300,33300,33300,0
|
|
20230804,163400,657882200,33300,33300,33300,33300,0
|
|
20230804,163300,657882200,33300,33300,33300,33300,0
|
|
20230804,163200,657882200,33300,33300,33300,33300,0
|
|
20230804,163100,657882200,33300,33300,33300,33300,0
|
|
20230804,163000,657882200,33300,33300,33300,33300,0
|
|
20230804,162900,657882200,33300,33300,33300,33300,0
|
|
20230804,162800,657882200,33300,33300,33300,33300,0
|
|
20230804,162700,657882200,33300,33300,33300,33300,0
|
|
20230804,162600,657882200,33300,33300,33300,33300,0
|
|
20230804,162500,657882200,33300,33300,33300,33300,0
|
|
20230804,162400,657882200,33300,33300,33300,33300,381
|
|
20230804,162300,657882200,33300,33300,33300,33300,0
|
|
20230804,162200,657882200,33300,33300,33300,33300,0
|
|
20230804,162100,657882200,33300,33300,33300,33300,0
|
|
20230804,162000,657882200,33300,33300,33300,33300,0
|
|
20230804,161900,657882200,33300,33300,33300,33300,0
|
|
20230804,161800,657882200,33300,33300,33300,33300,0
|
|
20230804,161700,657882200,33300,33300,33300,33300,0
|
|
20230804,161600,657882200,33300,33300,33300,33300,0
|
|
20230804,161500,657882200,33300,33300,33300,33300,0
|
|
20230804,161400,657882200,33300,33300,33300,33300,0
|
|
20230804,161300,657882200,33300,33300,33300,33300,0
|
|
20230804,161200,657882200,33300,33300,33300,33300,0
|
|
20230804,161100,657882200,33300,33300,33300,33300,0
|
|
20230804,161000,657882200,33300,33300,33300,33300,0
|
|
20230804,160900,657882200,33300,33300,33300,33300,0
|
|
20230804,160800,657882200,33300,33300,33300,33300,0
|
|
20230804,160700,657882200,33300,33300,33300,33300,0
|
|
20230804,160600,657882200,33300,33300,33300,33300,0
|
|
20230804,160500,657882200,33300,33300,33300,33300,0
|
|
20230804,160400,657882200,33300,33300,33300,33300,0
|
|
20230804,160300,657882200,33300,33300,33300,33300,0
|
|
20230804,160200,657882200,33300,33300,33300,33300,0
|
|
20230804,160100,657882200,33300,33300,33300,33300,0
|
|
20230804,160000,657882200,33300,33300,33300,33300,0
|
|
20230804,155900,657882200,33300,33300,33300,33300,0
|
|
20230804,155800,657882200,33300,33300,33300,33300,0
|
|
20230804,155700,657882200,33300,33300,33300,33300,0
|
|
20230804,155600,657882200,33300,33300,33300,33300,0
|
|
20230804,155500,657882200,33300,33300,33300,33300,0
|
|
20230804,155400,657882200,33300,33300,33300,33300,381
|
|
20230804,155300,657882200,33300,33300,33300,33300,0
|
|
20230804,155200,657882200,33300,33300,33300,33300,0
|
|
20230804,155100,657882200,33300,33300,33300,33300,0
|
|
20230804,155000,657882200,33300,33300,33300,33300,0
|
|
20230804,154900,657882200,33300,33300,33300,33300,0
|
|
20230804,154800,657882200,33300,33300,33300,33300,0
|
|
20230804,154700,657882200,33300,33300,33300,33300,0
|
|
20230804,154600,657882200,33300,33300,33300,33300,0
|
|
20230804,154500,657882200,33300,33300,33300,33300,0
|
|
20230804,154400,657882200,33300,33300,33300,33300,0
|
|
20230804,154300,657882200,33300,33300,33300,33300,0
|
|
20230804,154200,657882200,33300,33300,33300,33300,0
|
|
20230804,154100,657882200,33300,33300,33300,33300,0
|
|
20230804,154000,657882200,33300,33300,33300,33300,0
|
|
20230804,153900,657882200,33300,33300,33300,33300,0
|
|
20230804,153800,657882200,33300,33300,33300,33300,0
|
|
20230804,153700,657882200,33300,33300,33300,33300,0
|
|
20230804,153600,657882200,33300,33300,33300,33300,0
|
|
20230804,153500,657882200,33300,33300,33300,33300,0
|
|
20230804,153400,657882200,33300,33300,33300,33300,0
|
|
20230804,153300,657882200,33300,33300,33300,33300,0
|
|
20230804,153200,657882200,33300,33300,33300,33300,0
|
|
20230804,153100,657882200,33300,33300,33300,33300,0
|
|
20230804,153000,657882200,33300,33300,33300,33300,381
|
|
20230804,152900,645194900,33350,33350,33350,33350,0
|
|
20230804,152800,645194900,33350,33350,33350,33350,0
|
|
20230804,152700,645194900,33350,33350,33350,33350,0
|
|
20230804,152600,645194900,33350,33350,33350,33350,0
|
|
20230804,152500,645194900,33350,33350,33350,33350,0
|
|
20230804,152400,645194900,33350,33350,33350,33350,0
|
|
20230804,152300,645194900,33350,33350,33350,33350,0
|
|
20230804,152200,645194900,33350,33350,33350,33350,0
|
|
20230804,152100,645194900,33350,33350,33350,33350,0
|
|
20230804,152000,645194900,33350,33350,33350,33350,0
|
|
20230804,151900,645194900,33350,33300,33350,33300,54
|
|
20230804,151800,643394350,33300,33300,33350,33300,9
|
|
20230804,151700,643094600,33300,33300,33350,33300,112
|
|
20230804,151600,639362500,33350,33300,33350,33300,4
|
|
20230804,151500,639229200,33300,33300,33300,33300,4
|
|
20230804,151400,639096000,33350,33300,33350,33300,51
|
|
20230804,151300,637397350,33300,33300,33300,33300,3
|
|
20230804,151200,637297450,33350,33350,33350,33350,373
|
|
20230804,151100,624857900,33350,33400,33400,33350,10
|
|
20230804,151000,624523950,33350,33400,33400,33350,11
|
|
20230804,150900,624156700,33350,33350,33400,33350,45
|
|
20230804,150800,622655850,33350,33350,33350,33350,0
|
|
20230804,150700,622655850,33350,33350,33350,33350,47
|
|
20230804,150600,621088400,33350,33350,33350,33350,1
|
|
20230804,150500,621055050,33350,33350,33350,33350,30
|
|
20230804,150400,620054550,33350,33350,33350,33350,2
|
|
20230804,150300,619987850,33350,33350,33350,33350,2
|
|
20230804,150200,619921150,33500,33500,33500,33400,29
|
|
20230804,150100,618950850,33500,33500,33500,33500,0
|
|
20230804,150000,618950850,33500,33550,33550,33500,24
|
|
20230804,145900,618146150,33600,33500,33600,33500,10
|
|
20230804,145800,617810350,33550,33500,33550,33500,47
|
|
20230804,145700,616233950,33600,33500,33600,33500,233
|
|
20230804,145600,608416300,33450,33450,33450,33450,2
|
|
20230804,145500,608349400,33450,33450,33500,33450,36
|
|
20230804,145400,607144850,33500,33450,33500,33450,23
|
|
20230804,145300,606374450,33400,33400,33400,33400,34
|
|
20230804,145200,605238850,33450,33400,33450,33400,17
|
|
20230804,145100,604670300,33450,33400,33450,33400,14
|
|
20230804,145000,604202450,33400,33450,33450,33400,11
|
|
20230804,144900,603834550,33400,33450,33450,33400,5
|
|
20230804,144800,603667400,33450,33450,33450,33400,25
|
|
20230804,144700,602831700,33400,33400,33400,33400,1
|
|
20230804,144600,602798300,33400,33450,33450,33400,32
|
|
20230804,144500,601729150,33450,33450,33450,33450,1
|
|
20230804,144400,601695700,33450,33450,33450,33450,22
|
|
20230804,144300,600959800,33450,33400,33450,33400,65
|
|
20230804,144200,598785700,33400,33400,33400,33400,2
|
|
20230804,144100,598718900,33400,33400,33400,33400,120
|
|
20230804,144000,594710900,33400,33400,33400,33400,1
|
|
20230804,143900,594677500,33400,33400,33400,33400,31
|
|
20230804,143800,593642100,33400,33400,33400,33400,2
|
|
20230804,143700,593575300,33400,33400,33400,33400,2
|
|
20230804,143600,593508500,33400,33400,33400,33400,32
|
|
20230804,143500,592439700,33400,33400,33400,33400,2
|
|
20230804,143400,592372900,33400,33400,33400,33400,13
|
|
20230804,143300,591938700,33450,33450,33450,33450,0
|
|
20230804,143200,591938700,33450,33450,33450,33450,24
|
|
20230804,143100,591135900,33450,33450,33450,33450,2
|
|
20230804,143000,591069000,33450,33450,33450,33450,3
|
|
20230804,142900,590968650,33500,33450,33500,33450,205
|
|
20230804,142800,584105750,33450,33450,33450,33450,115
|
|
20230804,142700,580259000,33400,33300,33400,33300,199
|
|
20230804,142600,573618900,33300,33300,33300,33300,0
|
|
20230804,142500,573618900,33300,33300,33300,33300,29
|
|
20230804,142400,572653200,33300,33300,33300,33300,2
|
|
20230804,142300,572586600,33300,33350,33350,33300,7
|
|
20230804,142200,572353250,33300,33300,33300,33300,31
|
|
20230804,142100,571320950,33300,33300,33300,33300,2
|
|
20230804,142000,571254350,33300,33300,33300,33300,29
|
|
20230804,141900,570288650,33300,33300,33300,33300,0
|
|
20230804,141800,570288650,33300,33300,33300,33300,34
|
|
20230804,141700,569156450,33300,33300,33300,33300,1
|
|
20230804,141600,569123150,33300,33300,33300,33300,3
|
|
20230804,141500,569023250,33300,33350,33350,33300,20
|
|
20230804,141400,568356700,33350,33350,33350,33350,29
|
|
20230804,141300,567389550,33300,33350,33350,33300,127
|
|
20230804,141200,563159150,33350,33350,33350,33350,0
|
|
20230804,141100,563159150,33350,33350,33350,33350,102
|
|
20230804,141000,559757450,33350,33400,33400,33350,96
|
|
20230804,140900,556552750,33400,33400,33400,33400,622
|
|
20230804,140800,535777950,33400,33400,33400,33400,33
|
|
20230804,140700,534675750,33400,33400,33400,33400,1
|
|
20230804,140600,534642350,33400,33400,33400,33400,36
|
|
20230804,140500,533439950,33400,33400,33400,33400,2
|
|
20230804,140400,533373150,33400,33400,33400,33400,0
|
|
20230804,140300,533373150,33400,33400,33400,33400,34
|
|
20230804,140200,532237550,33400,33400,33400,33400,1
|
|
20230804,140100,532204150,33400,33400,33400,33400,34
|
|
20230804,140000,531068550,33400,33400,33400,33400,2
|
|
20230804,135900,531001750,33400,33400,33400,33400,28
|
|
20230804,135800,530066550,33400,33400,33400,33400,2
|
|
20230804,135700,529999750,33400,33400,33400,33400,0
|
|
20230804,135600,529999750,33400,33400,33450,33400,44
|
|
20230804,135500,528529700,33400,33400,33400,33400,2
|
|
20230804,135400,528462900,33400,33400,33400,33400,29
|
|
20230804,135300,527494300,33400,33400,33400,33400,12
|
|
20230804,135200,527093500,33400,33400,33400,33400,30
|
|
20230804,135100,526091500,33400,33400,33400,33400,1
|
|
20230804,135000,526058100,33400,33400,33400,33400,0
|
|
20230804,134900,526058100,33400,33400,33400,33400,26
|
|
20230804,134800,525189700,33450,33450,33450,33450,1
|
|
20230804,134700,525156250,33400,33400,33400,33400,26
|
|
20230804,134600,524287850,33450,33450,33450,33450,1
|
|
20230804,134500,524254400,33450,33450,33450,33450,24
|
|
20230804,134400,523451600,33450,33450,33450,33450,1
|
|
20230804,134300,523418150,33450,33450,33450,33450,0
|
|
20230804,134200,523418150,33450,33400,33450,33400,66
|
|
20230804,134100,521210900,33450,33450,33450,33450,86
|
|
20230804,134000,518334200,33450,33450,33450,33450,33
|
|
20230804,133900,517230350,33450,33450,33450,33450,0
|
|
20230804,133800,517230350,33450,33450,33450,33450,0
|
|
20230804,133700,517230350,33450,33450,33500,33450,37
|
|
20230804,133600,515992250,33450,33450,33450,33450,0
|
|
20230804,133500,515992250,33450,33450,33450,33450,31
|
|
20230804,133400,514955300,33450,33450,33450,33450,0
|
|
20230804,133300,514955300,33450,33450,33450,33450,33
|
|
20230804,133200,513851450,33400,33400,33400,33400,0
|
|
20230804,133100,513851450,33400,33400,33400,33400,0
|
|
20230804,133000,513851450,33400,33400,33400,33400,26
|
|
20230804,132900,512983050,33400,33400,33400,33400,1
|
|
20230804,132800,512949650,33450,33500,33500,33450,26
|
|
20230804,132700,512079550,33550,33550,33550,33550,8
|
|
20230804,132600,511811150,33500,33350,33500,33350,117
|
|
20230804,132500,507898800,33400,33400,33400,33350,23
|
|
20230804,132400,507130650,33350,33350,33350,33350,0
|
|
20230804,132300,507130650,33350,33350,33350,33350,30
|
|
20230804,132200,506130150,33350,33350,33350,33350,1
|
|
20230804,132100,506096800,33350,33350,33350,33350,27
|
|
20230804,132000,505196350,33350,33350,33350,33350,0
|
|
20230804,131900,505196350,33350,33350,33350,33350,9
|
|
20230804,131800,504896200,33450,33400,33450,33400,12
|
|
20230804,131700,504495300,33400,33400,33400,33400,0
|
|
20230804,131600,504495300,33400,33400,33400,33400,22
|
|
20230804,131500,503760500,33450,33450,33450,33450,2
|
|
20230804,131400,503693600,33450,33400,33450,33400,12
|
|
20230804,131300,503292650,33400,33400,33400,33400,0
|
|
20230804,131200,503292650,33400,33450,33450,33400,24
|
|
20230804,131100,502489900,33400,33400,33400,33400,9
|
|
20230804,131000,502189300,33450,33350,33450,33350,111
|
|
20230804,130900,498486750,33350,33300,33350,33300,26
|
|
20230804,130800,497620100,33350,33350,33350,33350,0
|
|
20230804,130700,497620100,33350,33350,33350,33350,31
|
|
20230804,130600,496586250,33350,33350,33350,33350,0
|
|
20230804,130500,496586250,33350,33350,33350,33350,1
|
|
20230804,130400,496552900,33350,33350,33350,33350,31
|
|
20230804,130300,495519050,33350,33350,33350,33350,0
|
|
20230804,130200,495519050,33350,33400,33400,33350,34
|
|
20230804,130100,494384750,33400,33350,33400,33350,26
|
|
20230804,130000,493517600,33300,33300,33300,33300,8
|
|
20230804,125900,493251200,33300,33350,33350,33300,18
|
|
20230804,125800,492650950,33300,33300,33300,33300,1
|
|
20230804,125700,492617650,33300,33300,33300,33300,9
|
|
20230804,125600,492317950,33350,33350,33350,33350,0
|
|
20230804,125500,492317950,33350,33350,33350,33350,30
|
|
20230804,125400,491317450,33350,33350,33350,33350,0
|
|
20230804,125300,491317450,33350,33350,33350,33350,31
|
|
20230804,125200,490283600,33350,33350,33350,33350,1
|
|
20230804,125100,490250250,33350,33350,33350,33350,0
|
|
20230804,125000,490250250,33350,33350,33350,33350,29
|
|
20230804,124900,489283100,33350,33350,33350,33350,0
|
|
20230804,124800,489283100,33350,33350,33350,33350,32
|
|
20230804,124700,488215900,33350,33350,33350,33350,0
|
|
20230804,124600,488215900,33350,33400,33400,33350,30
|
|
20230804,124500,487215300,33350,33350,33350,33350,0
|
|
20230804,124400,487215300,33350,33350,33350,33350,0
|
|
20230804,124300,487215300,33350,33350,33350,33350,31
|
|
20230804,124200,486181450,33400,33400,33400,33400,1
|
|
20230804,124100,486148050,33350,33350,33350,33350,27
|
|
20230804,124000,485247600,33300,33300,33300,33300,0
|
|
20230804,123900,485247600,33300,33300,33350,33300,39
|
|
20230804,123800,483947800,33300,33300,33300,33300,231
|
|
20230804,123700,476255500,33300,33300,33300,33300,0
|
|
20230804,123600,476255500,33300,33300,33300,33300,31
|
|
20230804,123500,475223200,33350,33350,33350,33350,0
|
|
20230804,123400,475223200,33350,33300,33350,33300,516
|
|
20230804,123300,458040100,33300,33300,33300,33300,1
|
|
20230804,123200,458006800,33350,33350,33350,33350,35
|
|
20230804,123100,456839550,33350,33350,33350,33350,10
|
|
20230804,123000,456506050,33350,33350,33350,33350,1
|
|
20230804,122900,456472700,33350,33300,33350,33300,118
|
|
20230804,122800,452542350,33350,33350,33350,33350,5
|
|
20230804,122700,452375600,33300,33300,33300,33300,27
|
|
20230804,122600,451476500,33300,33300,33300,33300,1
|
|
20230804,122500,451443200,33300,33300,33300,33300,0
|
|
20230804,122400,451443200,33300,33350,33350,33300,1059
|
|
20230804,122300,416170900,33450,33450,33450,33450,0
|
|
20230804,122200,416170900,33450,33350,33450,33350,9
|
|
20230804,122100,415870650,33450,33350,33450,33350,53
|
|
20230804,122000,414102800,33350,33350,33350,33350,26
|
|
20230804,121900,413235700,33400,33350,33400,33350,5
|
|
20230804,121800,413068750,33350,33350,33350,33350,0
|
|
20230804,121700,413068750,33350,33400,33400,33350,29
|
|
20230804,121600,412101500,33350,33350,33350,33350,0
|
|
20230804,121500,412101500,33350,33400,33400,33350,35
|
|
20230804,121400,410934000,33400,33400,33400,33400,2
|
|
20230804,121300,410867200,33400,33350,33400,33350,24
|
|
20230804,121200,410066500,33400,33400,33400,33400,7
|
|
20230804,121100,409832700,33350,33350,33350,33350,1
|
|
20230804,121000,409799350,33350,33350,33350,33350,30
|
|
20230804,120900,408798850,33400,33400,33400,33400,1
|
|
20230804,120800,408765450,33400,33400,33400,33400,21
|
|
20230804,120700,408064050,33450,33450,33450,33450,0
|
|
20230804,120600,408064050,33450,33350,33450,33350,13
|
|
20230804,120500,407630300,33350,33400,33400,33350,64
|
|
20230804,120400,405494350,33400,33350,33400,33350,7
|
|
20230804,120300,405260600,33350,33350,33350,33350,31
|
|
20230804,120200,404226750,33400,33400,33400,33400,0
|
|
20230804,120100,404226750,33400,33350,33400,33350,29
|
|
20230804,120000,403259500,33350,33350,33350,33350,0
|
|
20230804,115900,403259500,33350,33350,33350,33350,0
|
|
20230804,115800,403259500,33350,33350,33350,33350,24
|
|
20230804,115700,402459100,33400,33400,33400,33400,1
|
|
20230804,115600,402425700,33350,33350,33400,33350,36
|
|
20230804,115500,401224600,33350,33350,33350,33350,1
|
|
20230804,115400,401191250,33350,33350,33350,33350,30
|
|
20230804,115300,400190750,33350,33350,33350,33350,0
|
|
20230804,115200,400190750,33350,33350,33350,33350,0
|
|
20230804,115100,400190750,33350,33350,33350,33350,32
|
|
20230804,115000,399123550,33400,33400,33400,33400,0
|
|
20230804,114900,399123550,33400,33350,33400,33350,29
|
|
20230804,114800,398156300,33350,33350,33350,33350,0
|
|
20230804,114700,398156300,33350,33350,33400,33350,11
|
|
20230804,114600,397789400,33400,33400,33400,33400,2
|
|
20230804,114500,397722600,33400,33400,33400,33400,9
|
|
20230804,114400,397422000,33350,33400,33400,33350,27
|
|
20230804,114300,396521400,33350,33350,33350,33350,15
|
|
20230804,114200,396021150,33400,33450,33450,33400,13
|
|
20230804,114100,395586850,33450,33450,33450,33350,62
|
|
20230804,114000,393517550,33350,33400,33400,33350,28
|
|
20230804,113900,392582400,33400,33400,33400,33400,0
|
|
20230804,113800,392582400,33400,33400,33400,33400,0
|
|
20230804,113700,392582400,33400,33400,33400,33400,9
|
|
20230804,113600,392281800,33400,33400,33400,33400,0
|
|
20230804,113500,392281800,33400,33400,33400,33400,8
|
|
20230804,113400,392014600,33450,33450,33450,33450,0
|
|
20230804,113300,392014600,33450,33400,33450,33400,16
|
|
20230804,113200,391479450,33400,33450,33450,33400,27
|
|
20230804,113100,390577300,33500,33500,33500,33500,4
|
|
20230804,113000,390443300,33500,33500,33500,33500,13
|
|
20230804,112900,390007800,33550,33550,33550,33550,37
|
|
20230804,112800,388766450,33550,33550,33550,33550,9
|
|
20230804,112700,388464500,33600,33600,33600,33600,0
|
|
20230804,112600,388464500,33600,33600,33600,33600,0
|
|
20230804,112500,388464500,33600,33600,33600,33600,44
|
|
20230804,112400,386986100,33600,33600,33600,33600,0
|
|
20230804,112300,386986100,33600,33600,33600,33600,35
|
|
20230804,112200,385810100,33650,33650,33650,33650,0
|
|
20230804,112100,385810100,33650,33650,33650,33650,1
|
|
20230804,112000,385776450,33600,33600,33600,33600,0
|
|
20230804,111900,385776450,33600,33600,33600,33600,0
|
|
20230804,111800,385776450,33600,33600,33600,33600,50
|
|
20230804,111700,384096450,33600,33600,33600,33600,50
|
|
20230804,111600,382416450,33600,33600,33600,33600,5
|
|
20230804,111500,382248450,33600,33600,33650,33600,25
|
|
20230804,111400,381408300,33600,33600,33600,33600,18
|
|
20230804,111300,380803500,33600,33600,33600,33600,1
|
|
20230804,111200,380769900,33600,33600,33600,33600,0
|
|
20230804,111100,380769900,33600,33600,33600,33600,1
|
|
20230804,111000,380736300,33600,33600,33600,33600,0
|
|
20230804,110900,380736300,33600,33600,33600,33600,0
|
|
20230804,110800,380736300,33600,33600,33600,33600,0
|
|
20230804,110700,380736300,33600,33600,33600,33600,0
|
|
20230804,110600,380736300,33600,33600,33600,33600,7
|
|
20230804,110500,380501100,33600,33650,33650,33600,12
|
|
20230804,110400,380097850,33600,33600,33600,33600,41
|
|
20230804,110300,378720250,33600,33600,33600,33600,1
|
|
20230804,110200,378686650,33600,33600,33600,33600,0
|
|
20230804,110100,378686650,33600,33600,33600,33600,0
|
|
20230804,110000,378686650,33600,33600,33600,33600,0
|
|
20230804,105900,378686650,33600,33600,33600,33600,0
|
|
20230804,105800,378686650,33600,33600,33600,33600,1
|
|
20230804,105700,378653050,33550,33550,33550,33550,9
|
|
20230804,105600,378351100,33500,33500,33500,33500,0
|
|
20230804,105500,378351100,33500,33500,33500,33500,5
|
|
20230804,105400,378183600,33500,33500,33500,33500,3
|
|
20230804,105300,378083100,33500,33500,33500,33500,31
|
|
20230804,105200,377044600,33600,33600,33600,33600,0
|
|
20230804,105100,377044600,33600,33600,33600,33600,0
|
|
20230804,105000,377044600,33600,33600,33600,33600,1
|
|
20230804,104900,377011000,33600,33600,33600,33600,0
|
|
20230804,104800,377011000,33600,33600,33600,33600,0
|
|
20230804,104700,377011000,33600,33600,33600,33600,0
|
|
20230804,104600,377011000,33600,33600,33600,33600,0
|
|
20230804,104500,377011000,33600,33600,33600,33600,1
|
|
20230804,104400,376977400,33600,33600,33600,33600,0
|
|
20230804,104300,376977400,33600,33600,33600,33600,0
|
|
20230804,104200,376977400,33600,33600,33600,33600,0
|
|
20230804,104100,376977400,33600,33600,33600,33600,1
|
|
20230804,104000,376943800,33600,33600,33600,33600,1
|
|
20230804,103900,376910200,33600,33600,33600,33600,0
|
|
20230804,103800,376910200,33600,33600,33600,33600,0
|
|
20230804,103700,376910200,33600,33600,33600,33600,0
|
|
20230804,103600,376910200,33600,33600,33600,33600,14
|
|
20230804,103500,376439800,33600,33600,33600,33600,0
|
|
20230804,103400,376439800,33600,33600,33600,33600,0
|
|
20230804,103300,376439800,33600,33400,33600,33400,31
|
|
20230804,103200,375404200,33300,33300,33300,33300,0
|
|
20230804,103100,375404200,33300,33300,33300,33300,0
|
|
20230804,103000,375404200,33300,33300,33300,33300,100
|
|
20230804,102900,372074200,33200,33200,33200,33200,0
|
|
20230804,102800,372074200,33200,33200,33200,33200,0
|
|
20230804,102700,372074200,33200,33200,33200,33200,0
|
|
20230804,102600,372074200,33200,33200,33200,33200,242
|
|
20230804,102500,364039800,33200,33200,33200,33200,76
|
|
20230804,102400,361516600,33200,33250,33250,33200,37
|
|
20230804,102300,360287650,33250,33250,33250,33250,57
|
|
20230804,102200,358392400,33250,33250,33250,33200,48
|
|
20230804,102100,356797450,33250,33250,33250,33250,61
|
|
20230804,102000,354769200,33250,33250,33250,33250,36
|
|
20230804,101900,353572200,33250,33250,33250,33250,50
|
|
20230804,101800,351909700,33250,33250,33250,33250,58
|
|
20230804,101700,349981200,33250,33250,33300,33250,42
|
|
20230804,101600,348584550,33300,33300,33300,33300,110
|
|
20230804,101500,344921550,33300,33300,33300,33300,30
|
|
20230804,101400,343922550,33300,33250,33300,33250,82
|
|
20230804,101300,341195350,33250,33250,33250,33250,37
|
|
20230804,101200,339965100,33300,33250,33300,33200,86
|
|
20230804,101100,337105100,33250,33250,33250,33200,545
|
|
20230804,101000,319006050,33250,33350,33350,33200,194
|
|
20230804,100900,312549100,33350,33350,33350,33350,89
|
|
20230804,100800,309580950,33400,33500,33500,33400,1202
|
|
20230804,100700,269396300,33550,33550,33550,33550,101
|
|
20230804,100600,266007750,33550,33700,33700,33550,227
|
|
20230804,100500,258373700,33700,33700,33700,33700,5
|
|
20230804,100400,258205200,33750,33750,33750,33750,0
|
|
20230804,100300,258205200,33750,33750,33750,33750,134
|
|
20230804,100200,253682700,33800,33800,33800,33800,0
|
|
20230804,100100,253682700,33800,33800,33800,33800,0
|
|
20230804,100000,253682700,33800,33800,33800,33800,1
|
|
20230804,095900,253648900,33800,33800,33800,33800,0
|
|
20230804,095800,253648900,33800,33800,33800,33800,0
|
|
20230804,095700,253648900,33800,33800,33800,33800,4
|
|
20230804,095600,253513700,33750,33750,33750,33750,0
|
|
20230804,095500,253513700,33750,33750,33750,33750,23
|
|
20230804,095400,252737450,33750,33750,33750,33750,0
|
|
20230804,095300,252737450,33750,33750,33750,33750,56
|
|
20230804,095200,250847450,33750,33750,33750,33750,27
|
|
20230804,095100,249936200,33750,33750,33750,33750,0
|
|
20230804,095000,249936200,33750,33750,33750,33750,10
|
|
20230804,094900,249598700,33800,33800,33800,33800,2
|
|
20230804,094800,249531100,33800,33800,33800,33800,0
|
|
20230804,094700,249531100,33800,33800,33800,33800,299
|
|
20230804,094600,239424900,33750,33750,33750,33750,0
|
|
20230804,094500,239424900,33750,33750,33750,33750,50
|
|
20230804,094400,237737400,33750,33750,33750,33750,0
|
|
20230804,094300,237737400,33750,33850,33850,33750,63
|
|
20230804,094200,235610000,33850,33850,33850,33850,50
|
|
20230804,094100,233917500,33850,33850,33850,33850,0
|
|
20230804,094000,233917500,33850,33850,33850,33850,113
|
|
20230804,093900,230092450,33650,33650,33650,33650,217
|
|
20230804,093800,222790400,33650,33650,33650,33650,4
|
|
20230804,093700,222655800,33650,33650,33650,33650,69
|
|
20230804,093600,220333950,33650,33650,33650,33650,1
|
|
20230804,093500,220300300,33700,33700,33700,33700,0
|
|
20230804,093400,220300300,33700,33700,33700,33700,77
|
|
20230804,093300,217705400,33800,33500,34000,33500,5543
|
|
20230804,093200,29327100,33500,33500,33500,33500,0
|
|
20230804,093100,29327100,33500,33500,33500,33500,0
|
|
20230804,093000,29327100,33500,33450,33500,33450,3
|
|
20230804,092900,29226700,33400,33400,33400,33400,15
|
|
20230804,092800,28725700,33400,33400,33400,33400,0
|
|
20230804,092700,28725700,33400,33400,33400,33400,10
|
|
20230804,092600,28391700,33400,33400,33400,33400,0
|
|
20230804,092500,28391700,33400,33400,33400,33400,42
|
|
20230804,092400,26988900,33400,33400,33400,33400,400
|
|
20230804,092300,13628900,33400,33400,33400,33400,2
|
|
20230804,092200,13562100,33400,33400,33400,33400,0
|
|
20230804,092100,13562100,33400,33400,33400,33400,0
|
|
20230804,092000,13562100,33400,33400,33400,33400,0
|
|
20230804,091900,13562100,33400,33400,33400,33400,3
|
|
20230804,091800,13461900,33400,33400,33400,33400,51
|
|
20230804,091700,11758500,33400,33400,33400,33400,2
|
|
20230804,091600,11691700,33350,33350,33350,33350,0
|
|
20230804,091500,11691700,33350,33350,33350,33350,0
|
|
20230804,091400,11691700,33350,33350,33350,33350,1
|
|
20230804,091300,11658350,33350,33350,33350,33350,2
|
|
20230804,091200,11591650,33350,33350,33350,33350,0
|
|
20230804,091100,11591650,33350,33350,33350,33350,0
|
|
20230804,091000,11591650,33350,33350,33350,33350,50
|
|
20230804,090900,9924150,33300,33350,33350,33300,54
|
|
20230804,090800,8124650,33300,33300,33300,33300,0
|
|
20230804,090700,8124650,33300,33300,33300,33300,0
|
|
20230804,090600,8124650,33300,33300,33300,33300,0
|
|
20230804,090500,8124650,33300,33300,33300,33300,75
|
|
20230804,090400,5627150,33300,33300,33300,33300,1
|
|
20230804,090300,5593850,33300,33650,33650,33300,91
|
|
20230804,090200,2560000,33300,33300,33300,33300,6
|
|
20230804,090100,2360200,33300,33300,33300,33300,20
|
|
20230804,090000,1694200,33300,33200,33300,33200,51
|