655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195200,539312550,33300,33300,33300,33300,666
|
|
20230809,195100,539312550,33300,33300,33300,33300,0
|
|
20230809,195000,539312550,33300,33300,33300,33300,0
|
|
20230809,194900,539312550,33300,33300,33300,33300,0
|
|
20230809,194800,539312550,33300,33300,33300,33300,0
|
|
20230809,194700,539312550,33300,33300,33300,33300,0
|
|
20230809,194600,539312550,33300,33300,33300,33300,0
|
|
20230809,194500,539312550,33300,33300,33300,33300,0
|
|
20230809,194400,539312550,33300,33300,33300,33300,0
|
|
20230809,194300,539312550,33300,33300,33300,33300,0
|
|
20230809,194200,539312550,33300,33300,33300,33300,0
|
|
20230809,194100,539312550,33300,33300,33300,33300,0
|
|
20230809,194000,539312550,33300,33300,33300,33300,0
|
|
20230809,193900,539312550,33300,33300,33300,33300,0
|
|
20230809,193800,539312550,33300,33300,33300,33300,0
|
|
20230809,193700,539312550,33300,33300,33300,33300,0
|
|
20230809,193600,539312550,33300,33300,33300,33300,0
|
|
20230809,193500,539312550,33300,33300,33300,33300,0
|
|
20230809,193400,539312550,33300,33300,33300,33300,0
|
|
20230809,193300,539312550,33300,33300,33300,33300,0
|
|
20230809,193200,539312550,33300,33300,33300,33300,0
|
|
20230809,193100,539312550,33300,33300,33300,33300,0
|
|
20230809,193000,539312550,33300,33300,33300,33300,0
|
|
20230809,192900,539312550,33300,33300,33300,33300,0
|
|
20230809,192800,539312550,33300,33300,33300,33300,0
|
|
20230809,192700,539312550,33300,33300,33300,33300,0
|
|
20230809,192600,539312550,33300,33300,33300,33300,0
|
|
20230809,192500,539312550,33300,33300,33300,33300,0
|
|
20230809,192400,539312550,33300,33300,33300,33300,0
|
|
20230809,192300,539312550,33300,33300,33300,33300,0
|
|
20230809,192200,539312550,33300,33300,33300,33300,666
|
|
20230809,192100,539312550,33300,33300,33300,33300,0
|
|
20230809,192000,539312550,33300,33300,33300,33300,0
|
|
20230809,191900,539312550,33300,33300,33300,33300,0
|
|
20230809,191800,539312550,33300,33300,33300,33300,0
|
|
20230809,191700,539312550,33300,33300,33300,33300,0
|
|
20230809,191600,539312550,33300,33300,33300,33300,0
|
|
20230809,191500,539312550,33300,33300,33300,33300,0
|
|
20230809,191400,539312550,33300,33300,33300,33300,0
|
|
20230809,191300,539312550,33300,33300,33300,33300,0
|
|
20230809,191200,539312550,33300,33300,33300,33300,0
|
|
20230809,191100,539312550,33300,33300,33300,33300,0
|
|
20230809,191000,539312550,33300,33300,33300,33300,0
|
|
20230809,190900,539312550,33300,33300,33300,33300,0
|
|
20230809,190800,539312550,33300,33300,33300,33300,0
|
|
20230809,190700,539312550,33300,33300,33300,33300,0
|
|
20230809,190600,539312550,33300,33300,33300,33300,0
|
|
20230809,190500,539312550,33300,33300,33300,33300,0
|
|
20230809,190400,539312550,33300,33300,33300,33300,0
|
|
20230809,190300,539312550,33300,33300,33300,33300,0
|
|
20230809,190200,539312550,33300,33300,33300,33300,0
|
|
20230809,190100,539312550,33300,33300,33300,33300,0
|
|
20230809,190000,539312550,33300,33300,33300,33300,0
|
|
20230809,185900,539312550,33300,33300,33300,33300,0
|
|
20230809,185800,539312550,33300,33300,33300,33300,0
|
|
20230809,185700,539312550,33300,33300,33300,33300,0
|
|
20230809,185600,539312550,33300,33300,33300,33300,0
|
|
20230809,185500,539312550,33300,33300,33300,33300,0
|
|
20230809,185400,539312550,33300,33300,33300,33300,0
|
|
20230809,185300,539312550,33300,33300,33300,33300,0
|
|
20230809,185200,539312550,33300,33300,33300,33300,666
|
|
20230809,185100,539312550,33300,33300,33300,33300,0
|
|
20230809,185000,539312550,33300,33300,33300,33300,0
|
|
20230809,184900,539312550,33300,33300,33300,33300,0
|
|
20230809,184800,539312550,33300,33300,33300,33300,0
|
|
20230809,184700,539312550,33300,33300,33300,33300,0
|
|
20230809,184600,539312550,33300,33300,33300,33300,0
|
|
20230809,184500,539312550,33300,33300,33300,33300,0
|
|
20230809,184400,539312550,33300,33300,33300,33300,0
|
|
20230809,184300,539312550,33300,33300,33300,33300,0
|
|
20230809,184200,539312550,33300,33300,33300,33300,0
|
|
20230809,184100,539312550,33300,33300,33300,33300,0
|
|
20230809,184000,539312550,33300,33300,33300,33300,0
|
|
20230809,183900,539312550,33300,33300,33300,33300,0
|
|
20230809,183800,539312550,33300,33300,33300,33300,0
|
|
20230809,183700,539312550,33300,33300,33300,33300,0
|
|
20230809,183600,539312550,33300,33300,33300,33300,0
|
|
20230809,183500,539312550,33300,33300,33300,33300,0
|
|
20230809,183400,539312550,33300,33300,33300,33300,0
|
|
20230809,183300,539312550,33300,33300,33300,33300,0
|
|
20230809,183200,539312550,33300,33300,33300,33300,0
|
|
20230809,183100,539312550,33300,33300,33300,33300,0
|
|
20230809,183000,539312550,33300,33300,33300,33300,0
|
|
20230809,182900,539312550,33300,33300,33300,33300,0
|
|
20230809,182800,539312550,33300,33300,33300,33300,0
|
|
20230809,182700,539312550,33300,33300,33300,33300,0
|
|
20230809,182600,539312550,33300,33300,33300,33300,0
|
|
20230809,182500,539312550,33300,33300,33300,33300,0
|
|
20230809,182400,539312550,33300,33300,33300,33300,0
|
|
20230809,182300,539312550,33300,33300,33300,33300,0
|
|
20230809,182200,539312550,33300,33300,33300,33300,666
|
|
20230809,182100,539312550,33300,33300,33300,33300,0
|
|
20230809,182000,539312550,33300,33300,33300,33300,0
|
|
20230809,181900,539312550,33300,33300,33300,33300,0
|
|
20230809,181800,539312550,33300,33300,33300,33300,0
|
|
20230809,181700,539312550,33300,33300,33300,33300,0
|
|
20230809,181600,539312550,33300,33300,33300,33300,0
|
|
20230809,181500,539312550,33300,33300,33300,33300,0
|
|
20230809,181400,539312550,33300,33300,33300,33300,0
|
|
20230809,181300,539312550,33300,33300,33300,33300,0
|
|
20230809,181200,539312550,33300,33300,33300,33300,0
|
|
20230809,181100,539312550,33300,33300,33300,33300,0
|
|
20230809,181000,539312550,33300,33300,33300,33300,0
|
|
20230809,180900,539312550,33300,33300,33300,33300,0
|
|
20230809,180800,539312550,33300,33300,33300,33300,0
|
|
20230809,180700,539312550,33300,33300,33300,33300,0
|
|
20230809,180600,539312550,33300,33300,33300,33300,0
|
|
20230809,180500,539312550,33300,33300,33300,33300,0
|
|
20230809,180400,539312550,33300,33300,33300,33300,0
|
|
20230809,180300,539312550,33300,33300,33300,33300,0
|
|
20230809,180200,539312550,33300,33300,33300,33300,0
|
|
20230809,180100,539312550,33300,33300,33300,33300,0
|
|
20230809,180000,539312550,33300,33300,33300,33300,0
|
|
20230809,175900,539312550,33300,33300,33300,33300,0
|
|
20230809,175800,539312550,33300,33300,33300,33300,0
|
|
20230809,175700,539312550,33300,33300,33300,33300,0
|
|
20230809,175600,539312550,33300,33300,33300,33300,0
|
|
20230809,175500,539312550,33300,33300,33300,33300,0
|
|
20230809,175400,539312550,33300,33300,33300,33300,0
|
|
20230809,175300,539312550,33300,33300,33300,33300,0
|
|
20230809,175200,539312550,33300,33300,33300,33300,666
|
|
20230809,175100,539312550,33300,33300,33300,33300,0
|
|
20230809,175000,539312550,33300,33300,33300,33300,0
|
|
20230809,174900,539312550,33300,33300,33300,33300,0
|
|
20230809,174800,539312550,33300,33300,33300,33300,0
|
|
20230809,174700,539312550,33300,33300,33300,33300,0
|
|
20230809,174600,539312550,33300,33300,33300,33300,0
|
|
20230809,174500,539312550,33300,33300,33300,33300,0
|
|
20230809,174400,539312550,33300,33300,33300,33300,0
|
|
20230809,174300,539312550,33300,33300,33300,33300,0
|
|
20230809,174200,539312550,33300,33300,33300,33300,0
|
|
20230809,174100,539312550,33300,33300,33300,33300,0
|
|
20230809,174000,539312550,33300,33300,33300,33300,0
|
|
20230809,173900,539312550,33300,33300,33300,33300,0
|
|
20230809,173800,539312550,33300,33300,33300,33300,0
|
|
20230809,173700,539312550,33300,33300,33300,33300,0
|
|
20230809,173600,539312550,33300,33300,33300,33300,0
|
|
20230809,173500,539312550,33300,33300,33300,33300,0
|
|
20230809,173400,539312550,33300,33300,33300,33300,0
|
|
20230809,173300,539312550,33300,33300,33300,33300,0
|
|
20230809,173200,539312550,33300,33300,33300,33300,0
|
|
20230809,173100,539312550,33300,33300,33300,33300,0
|
|
20230809,173000,539312550,33300,33300,33300,33300,0
|
|
20230809,172900,539312550,33300,33300,33300,33300,0
|
|
20230809,172800,539312550,33300,33300,33300,33300,0
|
|
20230809,172700,539312550,33300,33300,33300,33300,0
|
|
20230809,172600,539312550,33300,33300,33300,33300,0
|
|
20230809,172500,539312550,33300,33300,33300,33300,0
|
|
20230809,172400,539312550,33300,33300,33300,33300,0
|
|
20230809,172300,539312550,33300,33300,33300,33300,0
|
|
20230809,172200,539312550,33300,33300,33300,33300,666
|
|
20230809,172100,539312550,33300,33300,33300,33300,0
|
|
20230809,172000,539312550,33300,33300,33300,33300,0
|
|
20230809,171900,539312550,33300,33300,33300,33300,0
|
|
20230809,171800,539312550,33300,33300,33300,33300,0
|
|
20230809,171700,539312550,33300,33300,33300,33300,0
|
|
20230809,171600,539312550,33300,33300,33300,33300,0
|
|
20230809,171500,539312550,33300,33300,33300,33300,0
|
|
20230809,171400,539312550,33300,33300,33300,33300,0
|
|
20230809,171300,539312550,33300,33300,33300,33300,0
|
|
20230809,171200,539312550,33300,33300,33300,33300,0
|
|
20230809,171100,539312550,33300,33300,33300,33300,0
|
|
20230809,171000,539312550,33300,33300,33300,33300,0
|
|
20230809,170900,539312550,33300,33300,33300,33300,0
|
|
20230809,170800,539312550,33300,33300,33300,33300,0
|
|
20230809,170700,539312550,33300,33300,33300,33300,0
|
|
20230809,170600,539312550,33300,33300,33300,33300,0
|
|
20230809,170500,539312550,33300,33300,33300,33300,0
|
|
20230809,170400,539312550,33300,33300,33300,33300,0
|
|
20230809,170300,539312550,33300,33300,33300,33300,0
|
|
20230809,170200,539312550,33300,33300,33300,33300,0
|
|
20230809,170100,539312550,33300,33300,33300,33300,0
|
|
20230809,170000,539312550,33300,33300,33300,33300,0
|
|
20230809,165900,539312550,33300,33300,33300,33300,0
|
|
20230809,165800,539312550,33300,33300,33300,33300,0
|
|
20230809,165700,539312550,33300,33300,33300,33300,0
|
|
20230809,165600,539312550,33300,33300,33300,33300,0
|
|
20230809,165500,539312550,33300,33300,33300,33300,0
|
|
20230809,165400,539312550,33300,33300,33300,33300,0
|
|
20230809,165300,539312550,33300,33300,33300,33300,0
|
|
20230809,165200,539312550,33300,33300,33300,33300,666
|
|
20230809,165100,539312550,33300,33300,33300,33300,0
|
|
20230809,165000,539312550,33300,33300,33300,33300,0
|
|
20230809,164900,539312550,33300,33300,33300,33300,0
|
|
20230809,164800,539312550,33300,33300,33300,33300,0
|
|
20230809,164700,539312550,33300,33300,33300,33300,0
|
|
20230809,164600,539312550,33300,33300,33300,33300,0
|
|
20230809,164500,539312550,33300,33300,33300,33300,0
|
|
20230809,164400,539312550,33300,33300,33300,33300,0
|
|
20230809,164300,539312550,33300,33300,33300,33300,0
|
|
20230809,164200,539312550,33300,33300,33300,33300,0
|
|
20230809,164100,539312550,33300,33300,33300,33300,0
|
|
20230809,164000,539312550,33300,33300,33300,33300,0
|
|
20230809,163900,539312550,33300,33300,33300,33300,0
|
|
20230809,163800,539312550,33300,33300,33300,33300,0
|
|
20230809,163700,539312550,33300,33300,33300,33300,0
|
|
20230809,163600,539312550,33300,33300,33300,33300,0
|
|
20230809,163500,539312550,33300,33300,33300,33300,0
|
|
20230809,163400,539312550,33300,33300,33300,33300,0
|
|
20230809,163300,539312550,33300,33300,33300,33300,0
|
|
20230809,163200,539312550,33300,33300,33300,33300,0
|
|
20230809,163100,539312550,33300,33300,33300,33300,0
|
|
20230809,163000,539312550,33300,33300,33300,33300,0
|
|
20230809,162900,539312550,33300,33300,33300,33300,0
|
|
20230809,162800,539312550,33300,33300,33300,33300,0
|
|
20230809,162700,539312550,33300,33300,33300,33300,0
|
|
20230809,162600,539312550,33300,33300,33300,33300,0
|
|
20230809,162500,539312550,33300,33300,33300,33300,0
|
|
20230809,162400,539312550,33300,33300,33300,33300,0
|
|
20230809,162300,539312550,33300,33300,33300,33300,0
|
|
20230809,162200,539312550,33300,33300,33300,33300,666
|
|
20230809,162100,539312550,33300,33300,33300,33300,0
|
|
20230809,162000,539312550,33300,33300,33300,33300,0
|
|
20230809,161900,539312550,33300,33300,33300,33300,0
|
|
20230809,161800,539312550,33300,33300,33300,33300,0
|
|
20230809,161700,539312550,33300,33300,33300,33300,0
|
|
20230809,161600,539312550,33300,33300,33300,33300,0
|
|
20230809,161500,539312550,33300,33300,33300,33300,0
|
|
20230809,161400,539312550,33300,33300,33300,33300,0
|
|
20230809,161300,539312550,33300,33300,33300,33300,0
|
|
20230809,161200,539312550,33300,33300,33300,33300,0
|
|
20230809,161100,539312550,33300,33300,33300,33300,0
|
|
20230809,161000,539312550,33300,33300,33300,33300,0
|
|
20230809,160900,539312550,33300,33300,33300,33300,0
|
|
20230809,160800,539312550,33300,33300,33300,33300,0
|
|
20230809,160700,539312550,33300,33300,33300,33300,0
|
|
20230809,160600,539312550,33300,33300,33300,33300,0
|
|
20230809,160500,539312550,33300,33300,33300,33300,0
|
|
20230809,160400,539312550,33300,33300,33300,33300,0
|
|
20230809,160300,539312550,33300,33300,33300,33300,0
|
|
20230809,160200,539312550,33300,33300,33300,33300,0
|
|
20230809,160100,539312550,33300,33300,33300,33300,0
|
|
20230809,160000,539312550,33300,33300,33300,33300,0
|
|
20230809,155900,539312550,33300,33300,33300,33300,0
|
|
20230809,155800,539312550,33300,33300,33300,33300,0
|
|
20230809,155700,539312550,33300,33300,33300,33300,0
|
|
20230809,155600,539312550,33300,33300,33300,33300,0
|
|
20230809,155500,539312550,33300,33300,33300,33300,0
|
|
20230809,155400,539312550,33300,33300,33300,33300,0
|
|
20230809,155300,539312550,33300,33300,33300,33300,0
|
|
20230809,155200,539312550,33300,33300,33300,33300,666
|
|
20230809,155100,539312550,33300,33300,33300,33300,0
|
|
20230809,155000,539312550,33300,33300,33300,33300,0
|
|
20230809,154900,539312550,33300,33300,33300,33300,0
|
|
20230809,154800,539312550,33300,33300,33300,33300,0
|
|
20230809,154700,539312550,33300,33300,33300,33300,0
|
|
20230809,154600,539312550,33300,33300,33300,33300,0
|
|
20230809,154500,539312550,33300,33300,33300,33300,0
|
|
20230809,154400,539312550,33300,33300,33300,33300,0
|
|
20230809,154300,539312550,33300,33300,33300,33300,0
|
|
20230809,154200,539312550,33300,33300,33300,33300,0
|
|
20230809,154100,539312550,33300,33300,33300,33300,0
|
|
20230809,154000,539312550,33300,33300,33300,33300,0
|
|
20230809,153900,539312550,33300,33300,33300,33300,0
|
|
20230809,153800,539312550,33300,33300,33300,33300,0
|
|
20230809,153700,539312550,33300,33300,33300,33300,0
|
|
20230809,153600,539312550,33300,33300,33300,33300,0
|
|
20230809,153500,539312550,33300,33300,33300,33300,0
|
|
20230809,153400,539312550,33300,33300,33300,33300,0
|
|
20230809,153300,539312550,33300,33300,33300,33300,0
|
|
20230809,153200,539312550,33300,33300,33300,33300,0
|
|
20230809,153100,539312550,33300,33300,33300,33300,0
|
|
20230809,153000,539312550,33300,33300,33300,33300,666
|
|
20230809,152900,517134750,33100,33100,33100,33100,0
|
|
20230809,152800,517134750,33100,33100,33100,33100,0
|
|
20230809,152700,517134750,33100,33100,33100,33100,0
|
|
20230809,152600,517134750,33100,33100,33100,33100,0
|
|
20230809,152500,517134750,33100,33100,33100,33100,0
|
|
20230809,152400,517134750,33100,33100,33100,33100,0
|
|
20230809,152300,517134750,33100,33100,33100,33100,0
|
|
20230809,152200,517134750,33100,33100,33100,33100,0
|
|
20230809,152100,517134750,33100,33100,33100,33100,0
|
|
20230809,152000,517134750,33100,33100,33100,33100,0
|
|
20230809,151900,517134750,33100,33100,33100,33050,167
|
|
20230809,151800,511607100,33100,33100,33100,33100,2
|
|
20230809,151700,511540900,33100,33100,33100,33100,18
|
|
20230809,151600,510945100,33100,33100,33100,33100,71
|
|
20230809,151500,508595000,33100,33100,33100,33100,21
|
|
20230809,151400,507899900,33100,33100,33100,33100,0
|
|
20230809,151300,507899900,33100,33050,33100,33050,43
|
|
20230809,151200,506478700,33050,33100,33100,33000,311
|
|
20230809,151100,496214650,33050,33050,33050,33050,15
|
|
20230809,151000,495718900,33050,33050,33050,33050,2
|
|
20230809,150900,495652800,33050,33050,33050,33050,50
|
|
20230809,150800,494000300,33000,33000,33000,33000,90
|
|
20230809,150700,491030300,33050,33050,33050,33050,1
|
|
20230809,150600,490997250,33050,33050,33050,33050,36
|
|
20230809,150500,489807450,33000,33000,33000,33000,541
|
|
20230809,150400,471954450,33000,33000,33000,33000,1
|
|
20230809,150300,471921450,33000,33000,33000,33000,4
|
|
20230809,150200,471789450,33000,33000,33000,33000,1
|
|
20230809,150100,471756450,33000,33000,33000,33000,52
|
|
20230809,150000,470040450,33000,33000,33000,33000,1
|
|
20230809,145900,470007450,32950,32950,32950,32950,11
|
|
20230809,145800,469645000,32950,32950,32950,32950,0
|
|
20230809,145700,469645000,32950,32950,32950,32950,10
|
|
20230809,145600,469315500,33000,33000,33000,33000,0
|
|
20230809,145500,469315500,33000,33050,33050,33000,306
|
|
20230809,145400,459210900,33050,33050,33050,33050,0
|
|
20230809,145300,459210900,33050,33100,33100,33050,11
|
|
20230809,145200,458847300,33050,33050,33050,33050,0
|
|
20230809,145100,458847300,33050,33050,33050,33050,11
|
|
20230809,145000,458483750,33050,33050,33050,33050,0
|
|
20230809,144900,458483750,33050,33050,33050,33050,11
|
|
20230809,144800,458120200,33100,33050,33100,33050,13
|
|
20230809,144700,457690450,33050,33050,33050,33050,0
|
|
20230809,144600,457690450,33050,33050,33050,33050,11
|
|
20230809,144500,457326900,33050,33100,33100,33050,9
|
|
20230809,144400,457029150,33050,33050,33050,33050,10
|
|
20230809,144300,456698650,33050,33050,33050,33050,0
|
|
20230809,144200,456698650,33050,33050,33050,33050,11
|
|
20230809,144100,456335100,33100,33100,33100,33100,361
|
|
20230809,144000,444386000,33100,33100,33100,33100,14
|
|
20230809,143900,443922600,33100,33100,33100,33100,11
|
|
20230809,143800,443558500,33150,33150,33150,33150,1
|
|
20230809,143700,443525350,33100,33100,33100,33100,11
|
|
20230809,143600,443161250,33100,33100,33100,33100,0
|
|
20230809,143500,443161250,33100,33100,33100,33100,10
|
|
20230809,143400,442830250,33100,33100,33100,33100,0
|
|
20230809,143300,442830250,33100,33100,33100,33100,13
|
|
20230809,143200,442399950,33150,33150,33150,33150,10
|
|
20230809,143100,442068450,33100,33100,33100,33100,12
|
|
20230809,143000,441671250,33150,33100,33150,33100,17
|
|
20230809,142900,441108250,33150,33150,33150,33150,1
|
|
20230809,142800,441075100,33100,33100,33100,33100,31
|
|
20230809,142700,440049000,33100,33100,33100,33100,95
|
|
20230809,142600,436904500,33050,33050,33050,33050,15
|
|
20230809,142500,436408750,33050,33050,33050,33050,0
|
|
20230809,142400,436408750,33050,33050,33050,33050,11
|
|
20230809,142300,436045200,33050,33050,33050,33050,0
|
|
20230809,142200,436045200,33050,33100,33100,33050,111
|
|
20230809,142100,432372950,33100,33100,33100,33100,51
|
|
20230809,142000,430684850,33150,33150,33150,33150,1
|
|
20230809,141900,430651700,33100,33100,33100,33100,11
|
|
20230809,141800,430287600,33100,33100,33100,33100,0
|
|
20230809,141700,430287600,33100,33100,33100,33100,10
|
|
20230809,141600,429956600,33100,33100,33100,33100,0
|
|
20230809,141500,429956600,33100,33150,33150,33100,12
|
|
20230809,141400,429559350,33100,33100,33100,33100,0
|
|
20230809,141300,429559350,33100,33150,33150,33100,12
|
|
20230809,141200,429162100,33100,33100,33100,33100,11
|
|
20230809,141100,428798000,33100,33100,33100,33100,0
|
|
20230809,141000,428798000,33100,33100,33100,33100,36
|
|
20230809,140900,427606400,33150,33150,33150,33150,6
|
|
20230809,140800,427407500,33100,33100,33100,33100,10
|
|
20230809,140700,427076500,33100,33100,33100,33100,0
|
|
20230809,140600,427076500,33100,33100,33100,33100,11
|
|
20230809,140500,426712400,33100,33100,33100,33100,0
|
|
20230809,140400,426712400,33100,33100,33100,33100,11
|
|
20230809,140300,426348300,33050,33050,33150,33050,44
|
|
20230809,140200,424894000,33100,33050,33100,33050,44
|
|
20230809,140100,423439050,33050,33100,33100,33050,32
|
|
20230809,140000,422380400,33100,33100,33100,33100,0
|
|
20230809,135900,422380400,33100,33100,33100,33100,10
|
|
20230809,135800,422049400,33150,33150,33150,33150,1
|
|
20230809,135700,422016250,33100,33100,33100,33100,11
|
|
20230809,135600,421652150,33100,33100,33100,33100,0
|
|
20230809,135500,421652150,33100,33100,33100,33100,11
|
|
20230809,135400,421288050,33100,33100,33100,33100,11
|
|
20230809,135300,420923950,33150,33150,33150,33150,14
|
|
20230809,135200,420459850,33150,33150,33150,33150,11
|
|
20230809,135100,420095200,33200,33200,33200,33200,1
|
|
20230809,135000,420062000,33200,33200,33200,33200,106
|
|
20230809,134900,416542800,33200,33200,33200,33200,0
|
|
20230809,134800,416542800,33200,33200,33200,33200,11
|
|
20230809,134700,416177600,33200,33200,33200,33200,0
|
|
20230809,134600,416177600,33200,33200,33200,33200,82
|
|
20230809,134500,413455200,33050,33050,33050,33050,11
|
|
20230809,134400,413091650,33200,33200,33200,33200,1
|
|
20230809,134300,413058450,33050,33050,33050,33050,11
|
|
20230809,134200,412694900,33050,33050,33050,33050,0
|
|
20230809,134100,412694900,33050,33050,33050,33050,10
|
|
20230809,134000,412364400,33200,33200,33200,33200,1
|
|
20230809,133900,412331200,33200,33050,33200,33050,14
|
|
20230809,133800,411868050,33050,33050,33050,33050,0
|
|
20230809,133700,411868050,33050,33100,33100,33050,130
|
|
20230809,133600,407566700,33150,33150,33150,33150,11
|
|
20230809,133500,407202050,33150,33150,33150,33150,0
|
|
20230809,133400,407202050,33150,33150,33150,33150,11
|
|
20230809,133300,406837400,33150,33150,33150,33150,0
|
|
20230809,133200,406837400,33150,33150,33150,33150,10
|
|
20230809,133100,406505900,33150,33150,33150,33150,0
|
|
20230809,133000,406505900,33150,33150,33150,33100,22
|
|
20230809,132900,405777150,33150,33150,33150,33150,12
|
|
20230809,132800,405379350,33100,33150,33150,33100,24
|
|
20230809,132700,404584300,33150,33100,33150,33100,14
|
|
20230809,132600,404120750,33100,33100,33100,33100,0
|
|
20230809,132500,404120750,33100,33150,33150,33100,15
|
|
20230809,132400,403624200,33100,33100,33100,33100,0
|
|
20230809,132300,403624200,33100,33100,33100,33100,10
|
|
20230809,132200,403293200,33100,33150,33150,33100,11
|
|
20230809,132100,402928600,33100,33100,33100,33100,16
|
|
20230809,132000,402399000,33100,33100,33100,33100,12
|
|
20230809,131900,402001800,33050,33100,33150,33050,134
|
|
20230809,131800,397564450,33100,33000,33100,33000,12
|
|
20230809,131700,397168350,33000,33000,33000,33000,429
|
|
20230809,131600,383011350,33000,33000,33000,33000,12
|
|
20230809,131500,382615350,33050,33050,33050,33050,0
|
|
20230809,131400,382615350,33050,33000,33050,33000,11
|
|
20230809,131300,382252300,33050,33050,33050,33050,8
|
|
20230809,131200,381987900,33050,33050,33050,33050,12
|
|
20230809,131100,381591300,33050,33050,33050,33050,14
|
|
20230809,131000,381128600,33050,33050,33050,33050,12
|
|
20230809,130900,380732000,33050,33050,33050,33050,11
|
|
20230809,130800,380368450,33100,33100,33100,33100,0
|
|
20230809,130700,380368450,33100,33100,33100,33100,1
|
|
20230809,130600,380335350,33100,33100,33100,33100,19
|
|
20230809,130500,379706450,33100,33100,33100,33100,10
|
|
20230809,130400,379375450,33100,33100,33100,33100,42
|
|
20230809,130300,377985250,33050,33050,33050,33050,11
|
|
20230809,130200,377621700,33100,33100,33100,33100,0
|
|
20230809,130100,377621700,33100,33150,33150,33100,12
|
|
20230809,130000,377224450,33150,33150,33150,33150,1
|
|
20230809,125900,377191300,33100,33100,33100,33100,12
|
|
20230809,125800,376794100,33100,33000,33100,33000,143
|
|
20230809,125700,372061900,33100,33100,33100,33100,1
|
|
20230809,125600,372028800,33000,33000,33000,33000,10
|
|
20230809,125500,371698800,33000,33000,33000,33000,0
|
|
20230809,125400,371698800,33000,33000,33000,33000,11
|
|
20230809,125300,371335800,33000,33000,33000,33000,0
|
|
20230809,125200,371335800,33000,33000,33000,33000,11
|
|
20230809,125100,370972800,33000,33000,33000,33000,0
|
|
20230809,125000,370972800,33000,33000,33000,33000,11
|
|
20230809,124900,370609800,33100,33000,33100,33000,13
|
|
20230809,124800,370180600,33000,33000,33000,33000,0
|
|
20230809,124700,370180600,33000,33000,33000,33000,11
|
|
20230809,124600,369817600,33100,33100,33100,33100,0
|
|
20230809,124500,369817600,33100,32950,33100,32950,22
|
|
20230809,124400,369091800,32950,32950,32950,32950,0
|
|
20230809,124300,369091800,32950,32950,32950,32950,11
|
|
20230809,124200,368729350,32950,32950,32950,32950,0
|
|
20230809,124100,368729350,32950,33000,33000,32950,12
|
|
20230809,124000,368333900,33000,33000,33000,33000,5
|
|
20230809,123900,368168900,33050,33050,33050,33050,0
|
|
20230809,123800,368168900,33050,32950,33050,32950,20
|
|
20230809,123700,367509800,32950,32950,32950,32950,0
|
|
20230809,123600,367509800,32950,32950,32950,32950,11
|
|
20230809,123500,367147350,33000,33000,33000,33000,1
|
|
20230809,123400,367114350,32950,32950,32950,32950,11
|
|
20230809,123300,366751900,33000,33000,33000,33000,0
|
|
20230809,123200,366751900,33000,33000,33000,33000,2
|
|
20230809,123100,366685900,33000,33000,33000,33000,17
|
|
20230809,123000,366124900,33000,33000,33000,33000,0
|
|
20230809,122900,366124900,33000,32950,33000,32950,90
|
|
20230809,122800,363155400,32950,32950,32950,32950,0
|
|
20230809,122700,363155400,32950,32950,32950,32950,11
|
|
20230809,122600,362792950,32950,32950,32950,32950,0
|
|
20230809,122500,362792950,32950,32950,32950,32950,11
|
|
20230809,122400,362430500,32950,32950,32950,32950,0
|
|
20230809,122300,362430500,32950,33000,33000,32950,212
|
|
20230809,122200,355435050,33000,33000,33000,33000,25
|
|
20230809,122100,354610050,33050,33050,33050,33050,1
|
|
20230809,122000,354577000,33000,33000,33000,33000,10
|
|
20230809,121900,354247000,33000,33000,33000,33000,0
|
|
20230809,121800,354247000,33000,33000,33000,33000,11
|
|
20230809,121700,353884000,32950,32950,32950,32950,0
|
|
20230809,121600,353884000,32950,32950,32950,32950,11
|
|
20230809,121500,353521550,32950,32950,32950,32950,0
|
|
20230809,121400,353521550,32950,32950,32950,32950,11
|
|
20230809,121300,353159100,32950,32950,32950,32950,11
|
|
20230809,121200,352796650,33050,33050,33050,33050,10
|
|
20230809,121100,352466150,33050,32950,33050,32950,11
|
|
20230809,121000,352103600,32950,32950,32950,32950,0
|
|
20230809,120900,352103600,32950,32950,32950,32950,11
|
|
20230809,120800,351741150,32950,32950,32950,32950,0
|
|
20230809,120700,351741150,32950,32950,32950,32950,11
|
|
20230809,120600,351378700,32900,32900,32900,32900,0
|
|
20230809,120500,351378700,32900,32900,32900,32900,20
|
|
20230809,120400,350720700,32900,32900,32900,32900,11
|
|
20230809,120300,350358800,32950,32950,32950,32950,0
|
|
20230809,120200,350358800,32950,32950,32950,32950,10
|
|
20230809,120100,350029300,33000,33000,33000,33000,0
|
|
20230809,120000,350029300,33000,33000,33000,33000,2
|
|
20230809,115900,349963300,33050,32900,33050,32900,3
|
|
20230809,115800,349864450,32950,32900,32950,32900,12
|
|
20230809,115700,349469600,32900,32900,32900,32900,1
|
|
20230809,115600,349436700,32900,32900,32950,32900,23
|
|
20230809,115500,348679500,32900,32900,32900,32900,10
|
|
20230809,115400,348350500,32900,32900,32900,32900,2
|
|
20230809,115300,348284700,32900,32950,32950,32900,13
|
|
20230809,115200,347856900,32950,32950,32950,32900,3
|
|
20230809,115100,347758100,32950,32950,32950,32950,6
|
|
20230809,115000,347560400,32900,32900,32900,32900,2
|
|
20230809,114900,347494600,32950,32950,32950,32950,12
|
|
20230809,114800,347099200,32900,32900,32900,32900,0
|
|
20230809,114700,347099200,32900,32900,32900,32900,13
|
|
20230809,114600,346671500,32900,32900,32900,32900,10
|
|
20230809,114500,346342500,32900,32950,32950,32900,3
|
|
20230809,114400,346243750,32950,32950,32950,32950,12
|
|
20230809,114300,345848350,32950,32950,32950,32950,1
|
|
20230809,114200,345815400,32950,32950,32950,32950,11
|
|
20230809,114100,345452950,32950,32950,32950,32950,1
|
|
20230809,114000,345420000,32950,32900,32950,32900,16
|
|
20230809,113900,344893450,32950,32950,32950,32950,1
|
|
20230809,113800,344860500,32900,32950,32950,32900,8
|
|
20230809,113700,344597000,32950,32950,32950,32900,12
|
|
20230809,113600,344201700,32950,32950,32950,32950,0
|
|
20230809,113500,344201700,32950,32950,32950,32950,13
|
|
20230809,113400,343773350,32900,32900,32900,32900,0
|
|
20230809,113300,343773350,32900,32900,33050,32900,14
|
|
20230809,113200,343312600,32900,32900,32900,32900,2
|
|
20230809,113100,343246800,32900,32900,32900,32900,11
|
|
20230809,113000,342884900,33050,32900,33050,32900,2
|
|
20230809,112900,342818950,32900,32900,32900,32900,11
|
|
20230809,112800,342457050,32900,32900,32900,32900,12
|
|
20230809,112700,342062250,32900,32900,32900,32900,0
|
|
20230809,112600,342062250,32900,32900,32900,32900,13
|
|
20230809,112500,341634550,32900,32900,32900,32900,2
|
|
20230809,112400,341568750,32900,32900,32900,32900,11
|
|
20230809,112300,341206850,32900,32900,32900,32900,2
|
|
20230809,112200,341141050,32900,32900,32900,32900,11
|
|
20230809,112100,340779150,32900,33050,33050,32900,503
|
|
20230809,112000,324213300,33000,33000,33000,33000,12
|
|
20230809,111900,323817300,33100,32950,33100,32950,11
|
|
20230809,111800,323454700,32950,32950,32950,32950,2
|
|
20230809,111700,323388800,32950,32950,32950,32950,11
|
|
20230809,111600,323026350,32950,32950,32950,32950,2
|
|
20230809,111500,322960450,32950,32950,32950,32950,11
|
|
20230809,111400,322598000,32950,32950,32950,32950,2
|
|
20230809,111300,322532100,32950,32950,32950,32950,13
|
|
20230809,111200,322103750,32900,32950,32950,32900,100
|
|
20230809,111100,318809050,32950,32950,32950,32950,22
|
|
20230809,111000,318084150,32950,32950,32950,32950,10
|
|
20230809,110900,317754650,32950,33000,33050,32950,302
|
|
20230809,110800,307798500,33000,33000,33000,33000,236
|
|
20230809,110700,300010500,32950,33000,33000,32950,500
|
|
20230809,110600,283516500,33000,33050,33050,33000,3
|
|
20230809,110500,283417450,33050,33100,33100,33050,562
|
|
20230809,110400,264826200,33100,33100,33100,33100,13
|
|
20230809,110300,264395900,33100,33100,33100,33100,0
|
|
20230809,110200,264395900,33100,33100,33100,33100,13
|
|
20230809,110100,263965600,33100,33100,33100,33100,2
|
|
20230809,110000,263899400,33100,33100,33100,33100,10
|
|
20230809,105900,263568400,33100,33100,33100,33100,13
|
|
20230809,105800,263138100,33100,33100,33100,33100,0
|
|
20230809,105700,263138100,33100,33200,33200,33100,13
|
|
20230809,105600,262707700,33150,33150,33150,33150,33
|
|
20230809,105500,261613750,33150,33200,33200,33150,13
|
|
20230809,105400,261182700,33200,33150,33200,33150,3
|
|
20230809,105300,261083200,33150,33200,33200,33150,12
|
|
20230809,105200,260685350,33150,33150,33150,33150,2
|
|
20230809,105100,260619050,33150,33150,33150,33150,14
|
|
20230809,105000,260154950,33200,33150,33200,33150,12
|
|
20230809,104900,259757100,33200,33150,33200,33150,3
|
|
20230809,104800,259657600,33150,33150,33150,33150,11
|
|
20230809,104700,259292950,33200,33150,33200,33150,7
|
|
20230809,104600,259060600,33200,33200,33200,33200,1
|
|
20230809,104500,259027400,33150,33150,33150,33150,2
|
|
20230809,104400,258961100,33150,33150,33150,33150,13
|
|
20230809,104300,258530150,33250,33250,33250,33250,1
|
|
20230809,104200,258496900,33100,33200,33200,33100,32
|
|
20230809,104100,257435700,33100,33100,33100,33100,11
|
|
20230809,104000,257071600,33100,33100,33100,33100,2
|
|
20230809,103900,257005400,33200,33100,33200,33100,17
|
|
20230809,103800,256442600,33100,33100,33100,33100,0
|
|
20230809,103700,256442600,33100,33100,33100,33100,12
|
|
20230809,103600,256045400,33100,33200,33200,33100,2
|
|
20230809,103500,255979100,33100,33100,33100,33100,23
|
|
20230809,103400,255217800,33200,33200,33200,33200,0
|
|
20230809,103300,255217800,33200,33200,33200,33200,20
|
|
20230809,103200,254553800,33200,33100,33200,33100,33
|
|
20230809,103100,253459500,33100,33100,33100,33100,0
|
|
20230809,103000,253459500,33100,33100,33100,33100,13
|
|
20230809,102900,253029200,33200,33100,33200,33100,34
|
|
20230809,102800,251903400,33100,33100,33100,33100,13
|
|
20230809,102700,251473100,33100,33100,33100,33100,2
|
|
20230809,102600,251406900,33100,33100,33100,33100,11
|
|
20230809,102500,251042800,33100,33100,33100,33100,250
|
|
20230809,102400,242767800,33100,33200,33200,33100,11
|
|
20230809,102300,242403600,33100,33100,33200,33100,15
|
|
20230809,102200,241906900,33100,33100,33100,33100,0
|
|
20230809,102100,241906900,33100,33100,33100,33100,13
|
|
20230809,102000,241476600,33100,33100,33100,33100,12
|
|
20230809,101900,241079400,33100,33100,33100,33100,11
|
|
20230809,101800,240715300,33100,33100,33100,33100,2
|
|
20230809,101700,240649100,33100,33100,33100,33100,16
|
|
20230809,101600,240119500,33100,33100,33100,33100,2
|
|
20230809,101500,240053300,33100,33100,33100,33100,106
|
|
20230809,101400,236544700,33100,33100,33100,33100,11
|
|
20230809,101300,236180600,33100,33100,33100,33100,2
|
|
20230809,101200,236114400,33100,33100,33100,33100,55
|
|
20230809,101100,234293900,33100,33100,33100,33100,12
|
|
20230809,101000,233896700,33100,33100,33100,33100,11
|
|
20230809,100900,233532600,33100,33100,33100,33100,2
|
|
20230809,100800,233466400,33100,33100,33100,33100,13
|
|
20230809,100700,233036100,33100,33100,33100,33100,0
|
|
20230809,100600,233036100,33100,33100,33100,33100,12
|
|
20230809,100500,232638900,33100,33100,33100,33100,29
|
|
20230809,100400,231679000,33100,33100,33100,33100,21
|
|
20230809,100300,230983900,33100,33100,33100,33100,13
|
|
20230809,100200,230553600,33100,33100,33100,33100,0
|
|
20230809,100100,230553600,33100,33100,33100,33100,13
|
|
20230809,100000,230123300,33250,33250,33250,33250,1
|
|
20230809,095900,230090050,33100,33100,33100,33100,13
|
|
20230809,095800,229659750,33050,33050,33050,33050,0
|
|
20230809,095700,229659750,33050,33050,33050,33050,22
|
|
20230809,095600,228932650,33050,33050,33050,33050,13
|
|
20230809,095500,228503000,33050,33050,33050,33050,15
|
|
20230809,095400,228007250,33100,33100,33100,33100,147
|
|
20230809,095300,223141550,33150,33150,33150,33150,0
|
|
20230809,095200,223141550,33150,33200,33250,33150,183
|
|
20230809,095100,217060850,33100,33100,33100,33100,2
|
|
20230809,095000,216994650,33150,33150,33150,33150,11
|
|
20230809,094900,216630000,33150,33100,33150,33100,71
|
|
20230809,094800,214279750,33050,33150,33150,33050,11
|
|
20230809,094700,213916100,33000,33000,33000,33000,13
|
|
20230809,094600,213487100,33100,32900,33100,32900,193
|
|
20230809,094500,207127650,32850,32900,32900,32850,12
|
|
20230809,094400,206732950,32850,32850,32850,32850,2
|
|
20230809,094300,206667250,32850,32850,32850,32850,11
|
|
20230809,094200,206305900,32850,32850,32900,32850,6
|
|
20230809,094100,206108750,32850,32850,32900,32850,19
|
|
20230809,094000,205484250,32850,32900,32900,32850,12
|
|
20230809,093900,205089550,32850,32850,32850,32850,502
|
|
20230809,093800,188598850,32900,32900,32900,32900,2
|
|
20230809,093700,188533050,32950,33000,33000,32950,311
|
|
20230809,093600,178282150,33000,33000,33000,33000,11
|
|
20230809,093500,177919150,33000,33000,33000,33000,1
|
|
20230809,093400,177886150,33000,33000,33000,33000,11
|
|
20230809,093300,177523150,33050,33050,33050,33050,2
|
|
20230809,093200,177457050,32950,33250,33250,32950,127
|
|
20230809,093100,173261100,33050,33000,33200,33000,309
|
|
20230809,093000,163044300,32950,32950,33000,32950,18
|
|
20230809,092900,162450900,33000,32950,33000,32950,19
|
|
20230809,092800,161824750,32950,32950,32950,32950,2
|
|
20230809,092700,161758850,33000,33050,33050,33000,13
|
|
20230809,092600,161329600,33000,33050,33050,33000,12
|
|
20230809,092500,160933100,33000,32850,33000,32850,82
|
|
20230809,092400,158228900,32950,32950,32950,32950,6
|
|
20230809,092300,158031200,32950,32900,32950,32900,87
|
|
20230809,092200,155168650,33050,32900,33050,32900,10
|
|
20230809,092100,154839000,32850,33050,33050,32850,8
|
|
20230809,092000,154575650,32950,32950,32950,32800,67
|
|
20230809,091900,152373500,32950,32950,32950,32950,79
|
|
20230809,091800,149770450,32900,33000,33100,32600,1748
|
|
20230809,091700,92464850,33050,33100,33150,33050,568
|
|
20230809,091600,73692100,33050,33150,33150,33050,19
|
|
20230809,091500,73062800,33150,33150,33150,33150,24
|
|
20230809,091400,72267200,33150,33200,33200,33150,6
|
|
20230809,091300,72068050,33150,33150,33150,33150,7
|
|
20230809,091200,71836000,33150,33200,33200,33150,40
|
|
20230809,091100,70508850,33200,33200,33200,33200,2
|
|
20230809,091000,70442450,33250,33350,33350,33250,323
|
|
20230809,090900,59671300,33300,33100,33300,33100,28
|
|
20230809,090800,58741400,33350,33050,33350,33050,65
|
|
20230809,090700,56588650,33350,33050,33350,33050,118
|
|
20230809,090600,52680150,33050,33050,33050,33050,0
|
|
20230809,090500,52680150,33050,33050,33050,33050,12
|
|
20230809,090400,52283550,33050,33050,33050,33050,3
|
|
20230809,090300,52184400,32950,33100,33100,32900,1267
|
|
20230809,090200,10359750,33100,33100,33100,33100,57
|
|
20230809,090100,8473050,33050,33100,33100,33050,73
|
|
20230809,090000,6057300,33100,33100,33100,33100,183
|