586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184300,690255300,38950,38950,38950,38950,1365
|
|
20230809,184200,690255300,38950,38950,38950,38950,0
|
|
20230809,184100,690255300,38950,38950,38950,38950,0
|
|
20230809,184000,690255300,38950,38950,38950,38950,0
|
|
20230809,183900,690255300,38950,38950,38950,38950,0
|
|
20230809,183800,690255300,38950,38950,38950,38950,0
|
|
20230809,183700,690255300,38950,38950,38950,38950,0
|
|
20230809,183600,690255300,38950,38950,38950,38950,0
|
|
20230809,183500,690255300,38950,38950,38950,38950,0
|
|
20230809,183400,690255300,38950,38950,38950,38950,0
|
|
20230809,183300,690255300,38950,38950,38950,38950,0
|
|
20230809,183200,690255300,38950,38950,38950,38950,0
|
|
20230809,183100,690255300,38950,38950,38950,38950,0
|
|
20230809,183000,690255300,38950,38950,38950,38950,0
|
|
20230809,182900,690255300,38950,38950,38950,38950,0
|
|
20230809,182800,690255300,38950,38950,38950,38950,0
|
|
20230809,182700,690255300,38950,38950,38950,38950,0
|
|
20230809,182600,690255300,38950,38950,38950,38950,0
|
|
20230809,182500,690255300,38950,38950,38950,38950,0
|
|
20230809,182400,690255300,38950,38950,38950,38950,0
|
|
20230809,182300,690255300,38950,38950,38950,38950,0
|
|
20230809,182200,690255300,38950,38950,38950,38950,0
|
|
20230809,182100,690255300,38950,38950,38950,38950,0
|
|
20230809,182000,690255300,38950,38950,38950,38950,0
|
|
20230809,181900,690255300,38950,38950,38950,38950,0
|
|
20230809,181800,690255300,38950,38950,38950,38950,0
|
|
20230809,181700,690255300,38950,38950,38950,38950,0
|
|
20230809,181600,690255300,38950,38950,38950,38950,0
|
|
20230809,181500,690255300,38950,38950,38950,38950,0
|
|
20230809,181400,690255300,38950,38950,38950,38950,0
|
|
20230809,181300,690255300,38950,38950,38950,38950,1365
|
|
20230809,181200,690255300,38950,38950,38950,38950,0
|
|
20230809,181100,690255300,38950,38950,38950,38950,0
|
|
20230809,181000,690255300,38950,38950,38950,38950,0
|
|
20230809,180900,690255300,38950,38950,38950,38950,0
|
|
20230809,180800,690255300,38950,38950,38950,38950,0
|
|
20230809,180700,690255300,38950,38950,38950,38950,0
|
|
20230809,180600,690255300,38950,38950,38950,38950,0
|
|
20230809,180500,690255300,38950,38950,38950,38950,0
|
|
20230809,180400,690255300,38950,38950,38950,38950,0
|
|
20230809,180300,690255300,38950,38950,38950,38950,0
|
|
20230809,180200,690255300,38950,38950,38950,38950,0
|
|
20230809,180100,690255300,38950,38950,38950,38950,0
|
|
20230809,180000,690255300,38950,38950,38950,38950,0
|
|
20230809,175900,690255300,38950,38950,38950,38950,0
|
|
20230809,175800,690255300,38950,38950,38950,38950,0
|
|
20230809,175700,690255300,38950,38950,38950,38950,0
|
|
20230809,175600,690255300,38950,38950,38950,38950,0
|
|
20230809,175500,690255300,38950,38950,38950,38950,0
|
|
20230809,175400,690255300,38950,38950,38950,38950,0
|
|
20230809,175300,690255300,38950,38950,38950,38950,0
|
|
20230809,175200,690255300,38950,38950,38950,38950,0
|
|
20230809,175100,690255300,38950,38950,38950,38950,0
|
|
20230809,175000,690255300,38950,38950,38950,38950,0
|
|
20230809,174900,690255300,38950,38950,38950,38950,0
|
|
20230809,174800,690255300,38950,38950,38950,38950,0
|
|
20230809,174700,690255300,38950,38950,38950,38950,0
|
|
20230809,174600,690255300,38950,38950,38950,38950,0
|
|
20230809,174500,690255300,38950,38950,38950,38950,0
|
|
20230809,174400,690255300,38950,38950,38950,38950,0
|
|
20230809,174300,690255300,38950,38950,38950,38950,1365
|
|
20230809,174200,690255300,38950,38950,38950,38950,0
|
|
20230809,174100,690255300,38950,38950,38950,38950,0
|
|
20230809,174000,690255300,38950,38950,38950,38950,0
|
|
20230809,173900,690255300,38950,38950,38950,38950,0
|
|
20230809,173800,690255300,38950,38950,38950,38950,0
|
|
20230809,173700,690255300,38950,38950,38950,38950,0
|
|
20230809,173600,690255300,38950,38950,38950,38950,0
|
|
20230809,173500,690255300,38950,38950,38950,38950,0
|
|
20230809,173400,690255300,38950,38950,38950,38950,0
|
|
20230809,173300,690255300,38950,38950,38950,38950,0
|
|
20230809,173200,690255300,38950,38950,38950,38950,0
|
|
20230809,173100,690255300,38950,38950,38950,38950,0
|
|
20230809,173000,690255300,38950,38950,38950,38950,0
|
|
20230809,172900,690255300,38950,38950,38950,38950,0
|
|
20230809,172800,690255300,38950,38950,38950,38950,0
|
|
20230809,172700,690255300,38950,38950,38950,38950,0
|
|
20230809,172600,690255300,38950,38950,38950,38950,0
|
|
20230809,172500,690255300,38950,38950,38950,38950,0
|
|
20230809,172400,690255300,38950,38950,38950,38950,0
|
|
20230809,172300,690255300,38950,38950,38950,38950,0
|
|
20230809,172200,690255300,38950,38950,38950,38950,0
|
|
20230809,172100,690255300,38950,38950,38950,38950,0
|
|
20230809,172000,690255300,38950,38950,38950,38950,0
|
|
20230809,171900,690255300,38950,38950,38950,38950,0
|
|
20230809,171800,690255300,38950,38950,38950,38950,0
|
|
20230809,171700,690255300,38950,38950,38950,38950,0
|
|
20230809,171600,690255300,38950,38950,38950,38950,0
|
|
20230809,171500,690255300,38950,38950,38950,38950,0
|
|
20230809,171400,690255300,38950,38950,38950,38950,0
|
|
20230809,171300,690255300,38950,38950,38950,38950,1365
|
|
20230809,171200,690255300,38950,38950,38950,38950,0
|
|
20230809,171100,690255300,38950,38950,38950,38950,0
|
|
20230809,171000,690255300,38950,38950,38950,38950,0
|
|
20230809,170900,690255300,38950,38950,38950,38950,0
|
|
20230809,170800,690255300,38950,38950,38950,38950,0
|
|
20230809,170700,690255300,38950,38950,38950,38950,0
|
|
20230809,170600,690255300,38950,38950,38950,38950,0
|
|
20230809,170500,690255300,38950,38950,38950,38950,0
|
|
20230809,170400,690255300,38950,38950,38950,38950,0
|
|
20230809,170300,690255300,38950,38950,38950,38950,0
|
|
20230809,170200,690255300,38950,38950,38950,38950,0
|
|
20230809,170100,690255300,38950,38950,38950,38950,0
|
|
20230809,170000,690255300,38950,38950,38950,38950,0
|
|
20230809,165900,690255300,38950,38950,38950,38950,0
|
|
20230809,165800,690255300,38950,38950,38950,38950,0
|
|
20230809,165700,690255300,38950,38950,38950,38950,0
|
|
20230809,165600,690255300,38950,38950,38950,38950,0
|
|
20230809,165500,690255300,38950,38950,38950,38950,0
|
|
20230809,165400,690255300,38950,38950,38950,38950,0
|
|
20230809,165300,690255300,38950,38950,38950,38950,0
|
|
20230809,165200,690255300,38950,38950,38950,38950,0
|
|
20230809,165100,690255300,38950,38950,38950,38950,0
|
|
20230809,165000,690255300,38950,38950,38950,38950,0
|
|
20230809,164900,690255300,38950,38950,38950,38950,0
|
|
20230809,164800,690255300,38950,38950,38950,38950,0
|
|
20230809,164700,690255300,38950,38950,38950,38950,0
|
|
20230809,164600,690255300,38950,38950,38950,38950,0
|
|
20230809,164500,690255300,38950,38950,38950,38950,0
|
|
20230809,164400,690255300,38950,38950,38950,38950,0
|
|
20230809,164300,690255300,38950,38950,38950,38950,1365
|
|
20230809,164200,690255300,38950,38950,38950,38950,0
|
|
20230809,164100,690255300,38950,38950,38950,38950,0
|
|
20230809,164000,690255300,38950,38950,38950,38950,0
|
|
20230809,163900,690255300,38950,38950,38950,38950,0
|
|
20230809,163800,690255300,38950,38950,38950,38950,0
|
|
20230809,163700,690255300,38950,38950,38950,38950,0
|
|
20230809,163600,690255300,38950,38950,38950,38950,0
|
|
20230809,163500,690255300,38950,38950,38950,38950,0
|
|
20230809,163400,690255300,38950,38950,38950,38950,0
|
|
20230809,163300,690255300,38950,38950,38950,38950,0
|
|
20230809,163200,690255300,38950,38950,38950,38950,0
|
|
20230809,163100,690255300,38950,38950,38950,38950,0
|
|
20230809,163000,690255300,38950,38950,38950,38950,0
|
|
20230809,162900,690255300,38950,38950,38950,38950,0
|
|
20230809,162800,690255300,38950,38950,38950,38950,0
|
|
20230809,162700,690255300,38950,38950,38950,38950,0
|
|
20230809,162600,690255300,38950,38950,38950,38950,0
|
|
20230809,162500,690255300,38950,38950,38950,38950,0
|
|
20230809,162400,690255300,38950,38950,38950,38950,0
|
|
20230809,162300,690255300,38950,38950,38950,38950,0
|
|
20230809,162200,690255300,38950,38950,38950,38950,0
|
|
20230809,162100,690255300,38950,38950,38950,38950,0
|
|
20230809,162000,690255300,38950,38950,38950,38950,0
|
|
20230809,161900,690255300,38950,38950,38950,38950,0
|
|
20230809,161800,690255300,38950,38950,38950,38950,0
|
|
20230809,161700,690255300,38950,38950,38950,38950,0
|
|
20230809,161600,690255300,38950,38950,38950,38950,0
|
|
20230809,161500,690255300,38950,38950,38950,38950,0
|
|
20230809,161400,690255300,38950,38950,38950,38950,0
|
|
20230809,161300,690255300,38950,38950,38950,38950,1365
|
|
20230809,161200,690255300,38950,38950,38950,38950,0
|
|
20230809,161100,690255300,38950,38950,38950,38950,0
|
|
20230809,161000,690255300,38950,38950,38950,38950,0
|
|
20230809,160900,690255300,38950,38950,38950,38950,0
|
|
20230809,160800,690255300,38950,38950,38950,38950,0
|
|
20230809,160700,690255300,38950,38950,38950,38950,0
|
|
20230809,160600,690255300,38950,38950,38950,38950,0
|
|
20230809,160500,690255300,38950,38950,38950,38950,0
|
|
20230809,160400,690255300,38950,38950,38950,38950,0
|
|
20230809,160300,690255300,38950,38950,38950,38950,0
|
|
20230809,160200,690255300,38950,38950,38950,38950,0
|
|
20230809,160100,690255300,38950,38950,38950,38950,0
|
|
20230809,160000,690255300,38950,38950,38950,38950,0
|
|
20230809,155900,690255300,38950,38950,38950,38950,0
|
|
20230809,155800,690255300,38950,38950,38950,38950,0
|
|
20230809,155700,690255300,38950,38950,38950,38950,0
|
|
20230809,155600,690255300,38950,38950,38950,38950,0
|
|
20230809,155500,690255300,38950,38950,38950,38950,0
|
|
20230809,155400,690255300,38950,38950,38950,38950,0
|
|
20230809,155300,690255300,38950,38950,38950,38950,0
|
|
20230809,155200,690255300,38950,38950,38950,38950,0
|
|
20230809,155100,690255300,38950,38950,38950,38950,0
|
|
20230809,155000,690255300,38950,38950,38950,38950,0
|
|
20230809,154900,690255300,38950,38950,38950,38950,0
|
|
20230809,154800,690255300,38950,38950,38950,38950,0
|
|
20230809,154700,690255300,38950,38950,38950,38950,0
|
|
20230809,154600,690255300,38950,38950,38950,38950,0
|
|
20230809,154500,690255300,38950,38950,38950,38950,0
|
|
20230809,154400,690255300,38950,38950,38950,38950,0
|
|
20230809,154300,690255300,38950,38950,38950,38950,1365
|
|
20230809,154200,690255300,38950,38950,38950,38950,0
|
|
20230809,154100,690255300,38950,38950,38950,38950,0
|
|
20230809,154000,690255300,38950,38950,38950,38950,0
|
|
20230809,153900,690255300,38950,38950,38950,38950,0
|
|
20230809,153800,690255300,38950,38950,38950,38950,0
|
|
20230809,153700,690255300,38950,38950,38950,38950,0
|
|
20230809,153600,690255300,38950,38950,38950,38950,0
|
|
20230809,153500,690255300,38950,38950,38950,38950,0
|
|
20230809,153400,690255300,38950,38950,38950,38950,0
|
|
20230809,153300,690255300,38950,38950,38950,38950,0
|
|
20230809,153200,690255300,38950,38950,38950,38950,0
|
|
20230809,153100,690255300,38950,38950,38950,38950,0
|
|
20230809,153000,690255300,38950,38950,38950,38950,1365
|
|
20230809,152900,637088550,39000,39000,39000,39000,0
|
|
20230809,152800,637088550,39000,39000,39000,39000,0
|
|
20230809,152700,637088550,39000,39000,39000,39000,0
|
|
20230809,152600,637088550,39000,39000,39000,39000,0
|
|
20230809,152500,637088550,39000,39000,39000,39000,0
|
|
20230809,152400,637088550,39000,39000,39000,39000,0
|
|
20230809,152300,637088550,39000,39000,39000,39000,0
|
|
20230809,152200,637088550,39000,39000,39000,39000,0
|
|
20230809,152100,637088550,39000,39000,39000,39000,0
|
|
20230809,152000,637088550,39000,39000,39000,39000,0
|
|
20230809,151900,637088550,39000,39000,39100,39000,78
|
|
20230809,151800,634045150,39000,39100,39100,39000,393
|
|
20230809,151700,618706300,39100,39050,39100,39050,10
|
|
20230809,151600,618315650,39100,39100,39100,39050,8
|
|
20230809,151500,618003000,39100,39100,39100,39100,206
|
|
20230809,151400,609948400,39050,39050,39050,39050,2
|
|
20230809,151300,609870300,39100,39100,39100,39100,5
|
|
20230809,151200,609674800,39100,39100,39100,39100,0
|
|
20230809,151100,609674800,39100,39100,39100,39050,101
|
|
20230809,151000,605725750,39100,39100,39150,39100,10
|
|
20230809,150900,605334400,39150,39150,39150,39150,0
|
|
20230809,150800,605334400,39150,39150,39150,39150,30
|
|
20230809,150700,604159900,39150,39150,39150,39150,12
|
|
20230809,150600,603690100,39200,39200,39200,39200,20
|
|
20230809,150500,602906100,39250,39150,39250,39150,106
|
|
20230809,150400,598755150,39150,39150,39150,39150,0
|
|
20230809,150300,598755150,39150,39050,39150,39050,9
|
|
20230809,150200,598403100,39050,39150,39150,39050,9
|
|
20230809,150100,598050850,39150,39150,39150,39150,0
|
|
20230809,150000,598050850,39150,39050,39150,39050,44
|
|
20230809,145900,596331100,39050,39100,39150,39050,21
|
|
20230809,145800,595510450,39050,39050,39150,39050,18
|
|
20230809,145700,594807100,39150,39050,39150,39050,19
|
|
20230809,145600,594064650,39150,39050,39150,39050,16
|
|
20230809,145500,593439300,39050,39050,39150,39050,18
|
|
20230809,145400,592735850,39050,39050,39150,39050,22
|
|
20230809,145300,591876150,39050,39100,39100,39050,17
|
|
20230809,145200,591211800,39100,39100,39150,39050,17
|
|
20230809,145100,590547450,39050,39050,39150,39050,19
|
|
20230809,145000,589805150,39150,39000,39150,39000,41
|
|
20230809,144900,588204450,39050,39050,39100,39050,16
|
|
20230809,144800,587579400,39150,39050,39150,39050,67
|
|
20230809,144700,584960850,39050,39100,39150,39050,24
|
|
20230809,144600,584022900,39100,39050,39100,39050,42
|
|
20230809,144500,582381600,39050,39050,39050,39050,239
|
|
20230809,144400,573048650,39100,39050,39100,39050,18
|
|
20230809,144300,572345300,39100,39100,39100,39050,9
|
|
20230809,144200,571993450,39100,39100,39100,39050,23
|
|
20230809,144100,571094550,39050,39100,39150,39050,15
|
|
20230809,144000,570508350,39150,39100,39150,39050,21
|
|
20230809,143900,569687350,39100,39150,39150,39100,24
|
|
20230809,143800,568748250,39150,39050,39150,39050,25
|
|
20230809,143700,567770850,39050,39100,39150,39050,13
|
|
20230809,143600,567262750,39150,39050,39150,39050,30
|
|
20230809,143500,566090400,39100,39100,39150,39050,14
|
|
20230809,143400,565543200,39100,39100,39150,39050,17
|
|
20230809,143300,564878700,39150,39100,39150,39050,15
|
|
20230809,143200,564292300,39100,39050,39100,39050,17
|
|
20230809,143100,563628000,39100,39050,39100,39050,21
|
|
20230809,143000,562807500,39100,39050,39100,39050,17
|
|
20230809,142900,562143250,39100,39100,39100,39050,153
|
|
20230809,142800,556161200,39100,39250,39250,39100,38
|
|
20230809,142700,554672150,39200,39100,39250,39050,195
|
|
20230809,142600,547044450,39100,39050,39100,39000,104
|
|
20230809,142500,542980150,39000,39250,39300,39000,415
|
|
20230809,142400,526744450,39250,39100,39300,39050,213
|
|
20230809,142300,518398250,39150,39000,39150,39000,115
|
|
20230809,142200,513901650,39000,39050,39050,39000,135
|
|
20230809,142100,508630000,39050,39050,39050,39050,9
|
|
20230809,142000,508278550,39050,39050,39050,39000,13
|
|
20230809,141900,507771150,39050,39050,39100,39000,154
|
|
20230809,141800,501752500,39050,39000,39050,39000,101
|
|
20230809,141700,497812950,39000,39000,39000,39000,1
|
|
20230809,141600,497773950,39000,39100,39100,39000,356
|
|
20230809,141500,483869000,39100,39250,39250,39100,668
|
|
20230809,141400,457719450,39350,39300,39350,39250,84
|
|
20230809,141300,454417000,39300,39150,39300,39150,95
|
|
20230809,141200,450690200,39200,39150,39200,39100,86
|
|
20230809,141100,447321000,39150,39150,39150,39100,60
|
|
20230809,141000,444972050,39150,39150,39150,39150,3
|
|
20230809,140900,444854600,39100,39100,39100,39050,147
|
|
20230809,140800,439107000,39050,39100,39100,39050,283
|
|
20230809,140700,428041800,39100,39100,39100,39100,5
|
|
20230809,140600,427846300,39050,39050,39050,39050,0
|
|
20230809,140500,427846300,39050,39100,39100,39050,5
|
|
20230809,140400,427650900,39100,39100,39100,39100,0
|
|
20230809,140300,427650900,39100,39100,39100,39100,3
|
|
20230809,140200,427533600,39050,39050,39050,39050,2
|
|
20230809,140100,427455500,39100,39100,39100,39100,0
|
|
20230809,140000,427455500,39100,39100,39100,39100,11
|
|
20230809,135900,427025400,39100,39100,39100,39100,0
|
|
20230809,135800,427025400,39100,39100,39100,39100,1
|
|
20230809,135700,426986300,39000,39000,39000,39000,0
|
|
20230809,135600,426986300,39000,39000,39000,39000,0
|
|
20230809,135500,426986300,39000,39000,39000,39000,1
|
|
20230809,135400,426947300,39000,39000,39000,39000,0
|
|
20230809,135300,426947300,39000,39000,39000,39000,1
|
|
20230809,135200,426908300,39000,39050,39050,39000,152
|
|
20230809,135100,420978150,39100,39100,39100,39100,0
|
|
20230809,135000,420978150,39100,39100,39100,39100,4
|
|
20230809,134900,420821750,39100,39100,39100,39100,1
|
|
20230809,134800,420782650,39050,39050,39050,39050,0
|
|
20230809,134700,420782650,39050,39050,39050,39050,0
|
|
20230809,134600,420782650,39050,39150,39150,39050,115
|
|
20230809,134500,416285150,39150,39100,39150,39100,5
|
|
20230809,134400,416089500,39150,39150,39150,39150,3
|
|
20230809,134300,415972050,39100,39100,39100,39100,2
|
|
20230809,134200,415893850,39150,39150,39150,39150,11
|
|
20230809,134100,415463200,39150,39150,39150,39150,3
|
|
20230809,134000,415345750,39150,39150,39150,39150,0
|
|
20230809,133900,415345750,39150,39150,39150,39150,3
|
|
20230809,133800,415228300,39150,39150,39150,39150,0
|
|
20230809,133700,415228300,39150,39150,39150,39150,0
|
|
20230809,133600,415228300,39150,39150,39150,39150,3
|
|
20230809,133500,415110850,39150,39150,39150,39150,0
|
|
20230809,133400,415110850,39150,39150,39150,39150,2
|
|
20230809,133300,415032550,39150,39150,39150,39150,8
|
|
20230809,133200,414719350,39100,39100,39100,39100,0
|
|
20230809,133100,414719350,39100,39100,39100,39100,0
|
|
20230809,133000,414719350,39100,39100,39100,39100,0
|
|
20230809,132900,414719350,39100,39100,39100,39100,0
|
|
20230809,132800,414719350,39100,39100,39100,39100,0
|
|
20230809,132700,414719350,39100,39100,39100,39100,0
|
|
20230809,132600,414719350,39100,39200,39200,39100,43
|
|
20230809,132500,413036450,39200,39200,39200,39200,0
|
|
20230809,132400,413036450,39200,39200,39200,39200,0
|
|
20230809,132300,413036450,39200,39200,39200,39200,7
|
|
20230809,132200,412762050,39200,39100,39200,39100,103
|
|
20230809,132100,408729750,39050,39050,39050,39050,0
|
|
20230809,132000,408729750,39050,39050,39050,39050,32
|
|
20230809,131900,407480150,39050,39050,39050,39050,0
|
|
20230809,131800,407480150,39050,39100,39100,39050,89
|
|
20230809,131700,404000300,39150,39150,39150,39150,0
|
|
20230809,131600,404000300,39150,39150,39150,39150,0
|
|
20230809,131500,404000300,39150,39150,39150,39150,10
|
|
20230809,131400,403608800,39150,39150,39150,39150,252
|
|
20230809,131300,393743000,39150,39100,39150,39100,29
|
|
20230809,131200,392609000,39200,39200,39200,39200,0
|
|
20230809,131100,392609000,39200,39200,39200,39200,0
|
|
20230809,131000,392609000,39200,39150,39200,39150,25
|
|
20230809,130900,391629650,39100,39250,39350,39100,464
|
|
20230809,130800,373446350,39250,39200,39250,39200,98
|
|
20230809,130700,369602100,39200,39150,39200,39150,43
|
|
20230809,130600,367916600,39200,39200,39200,39200,8
|
|
20230809,130500,367603000,39200,39200,39200,39200,1
|
|
20230809,130400,367563800,39150,39150,39150,39150,0
|
|
20230809,130300,367563800,39150,39150,39150,39150,0
|
|
20230809,130200,367563800,39150,39150,39150,39150,0
|
|
20230809,130100,367563800,39150,39150,39150,39150,0
|
|
20230809,130000,367563800,39150,39150,39150,39150,0
|
|
20230809,125900,367563800,39150,39150,39150,39150,30
|
|
20230809,125800,366389300,39150,39150,39150,39150,182
|
|
20230809,125700,359264000,39150,39150,39150,39150,3
|
|
20230809,125600,359146550,39150,39150,39150,39150,1
|
|
20230809,125500,359107400,39100,39100,39150,39100,211
|
|
20230809,125400,350847750,39100,39100,39100,39100,0
|
|
20230809,125300,350847750,39100,39100,39100,39100,1
|
|
20230809,125200,350808650,39150,39150,39150,39150,0
|
|
20230809,125100,350808650,39150,39150,39150,39150,0
|
|
20230809,125000,350808650,39150,39150,39150,39150,1
|
|
20230809,124900,350769500,39150,39150,39150,39150,0
|
|
20230809,124800,350769500,39150,39150,39150,39150,5
|
|
20230809,124700,350573750,39100,39100,39100,39100,2
|
|
20230809,124600,350495550,39100,39100,39100,39100,1
|
|
20230809,124500,350456450,39050,39050,39050,39050,3
|
|
20230809,124400,350339300,39050,39050,39050,39050,0
|
|
20230809,124300,350339300,39050,39050,39050,39050,0
|
|
20230809,124200,350339300,39050,39100,39100,39050,24
|
|
20230809,124100,349401000,39150,39150,39150,39150,0
|
|
20230809,124000,349401000,39150,39100,39150,39100,5
|
|
20230809,123900,349205350,39150,39150,39150,39150,0
|
|
20230809,123800,349205350,39150,39150,39150,39150,0
|
|
20230809,123700,349205350,39150,39150,39150,39150,9
|
|
20230809,123600,348853000,39100,39100,39100,39100,0
|
|
20230809,123500,348853000,39100,39100,39100,39100,1
|
|
20230809,123400,348813900,39050,39050,39050,39050,8
|
|
20230809,123300,348501500,39100,39100,39100,39100,0
|
|
20230809,123200,348501500,39100,39100,39100,39100,0
|
|
20230809,123100,348501500,39100,39100,39100,39100,1
|
|
20230809,123000,348462400,39150,39050,39150,39050,10
|
|
20230809,122900,348071700,39050,39050,39050,39050,1
|
|
20230809,122800,348032650,39100,39100,39100,39100,0
|
|
20230809,122700,348032650,39100,39100,39100,39100,2
|
|
20230809,122600,347954450,39100,39100,39100,39100,0
|
|
20230809,122500,347954450,39100,39100,39100,39100,0
|
|
20230809,122400,347954450,39100,39100,39100,39100,1
|
|
20230809,122300,347915350,39100,39100,39100,39100,0
|
|
20230809,122200,347915350,39100,39100,39100,39100,0
|
|
20230809,122100,347915350,39100,39100,39100,39100,1
|
|
20230809,122000,347876250,39100,39100,39100,39100,88
|
|
20230809,121900,344435450,39150,39150,39150,39150,3
|
|
20230809,121800,344318000,39150,39100,39150,39100,41
|
|
20230809,121700,342712900,39150,39150,39150,39150,0
|
|
20230809,121600,342712900,39150,39150,39150,39150,0
|
|
20230809,121500,342712900,39150,39100,39150,39100,91
|
|
20230809,121400,339154650,39150,39150,39150,39150,0
|
|
20230809,121300,339154650,39150,39150,39150,39150,0
|
|
20230809,121200,339154650,39150,39100,39150,39100,23
|
|
20230809,121100,338254250,39150,39150,39150,39150,0
|
|
20230809,121000,338254250,39150,39150,39150,39150,7
|
|
20230809,120900,337980200,39150,39100,39150,39100,23
|
|
20230809,120800,337079800,39150,39150,39150,39150,0
|
|
20230809,120700,337079800,39150,39150,39150,39150,10
|
|
20230809,120600,336688300,39100,39100,39100,39100,0
|
|
20230809,120500,336688300,39100,39100,39100,39100,0
|
|
20230809,120400,336688300,39100,39100,39100,39100,0
|
|
20230809,120300,336688300,39100,39100,39100,39100,0
|
|
20230809,120200,336688300,39100,39100,39100,39100,21
|
|
20230809,120100,335867200,39150,39150,39150,39150,0
|
|
20230809,120000,335867200,39150,39150,39150,39150,0
|
|
20230809,115900,335867200,39150,39150,39150,39150,47
|
|
20230809,115800,334027150,39200,39200,39200,39200,0
|
|
20230809,115700,334027150,39200,39200,39200,39200,0
|
|
20230809,115600,334027150,39200,39200,39200,39200,16
|
|
20230809,115500,333399950,39200,39250,39300,39100,251
|
|
20230809,115400,323567200,39300,39300,39300,39300,45
|
|
20230809,115300,321798700,39300,39150,39300,39150,128
|
|
20230809,115200,316775250,39100,39050,39100,39000,192
|
|
20230809,115100,309274050,39050,39000,39050,39000,19
|
|
20230809,115000,308532150,39000,39100,39100,39000,284
|
|
20230809,114900,297435750,39100,39100,39100,39100,0
|
|
20230809,114800,297435750,39100,39100,39100,39100,1
|
|
20230809,114700,297396650,39150,39150,39150,39150,25
|
|
20230809,114600,296417900,39100,39100,39100,39100,0
|
|
20230809,114500,296417900,39100,39100,39100,39100,1
|
|
20230809,114400,296378800,39150,39150,39150,39150,0
|
|
20230809,114300,296378800,39150,39150,39150,39150,0
|
|
20230809,114200,296378800,39150,39150,39150,39150,0
|
|
20230809,114100,296378800,39150,39150,39150,39150,0
|
|
20230809,114000,296378800,39150,39150,39150,39150,0
|
|
20230809,113900,296378800,39150,39150,39150,39150,1
|
|
20230809,113800,296339650,39150,39150,39150,39150,30
|
|
20230809,113700,295165150,39100,39100,39200,39100,308
|
|
20230809,113600,283106900,39100,39050,39100,38950,310
|
|
20230809,113500,271019250,39000,39000,39000,38950,198
|
|
20230809,113400,263297350,38950,38950,38950,38950,0
|
|
20230809,113300,263297350,38950,38950,38950,38950,1
|
|
20230809,113200,263258400,38950,39300,39300,38950,427
|
|
20230809,113100,246523100,39300,39250,39400,39250,210
|
|
20230809,113000,238263300,39150,39250,39300,39100,140
|
|
20230809,112900,232770600,39200,39000,39200,38950,79
|
|
20230809,112800,229683950,39000,39000,39000,39000,0
|
|
20230809,112700,229683950,39000,39000,39000,39000,0
|
|
20230809,112600,229683950,39000,39000,39000,39000,9
|
|
20230809,112500,229332950,39050,39050,39050,39050,0
|
|
20230809,112400,229332950,39050,39050,39050,39050,3
|
|
20230809,112300,229215800,39050,39050,39050,39050,0
|
|
20230809,112200,229215800,39050,39050,39050,39050,0
|
|
20230809,112100,229215800,39050,39050,39050,39050,0
|
|
20230809,112000,229215800,39050,39050,39050,39050,27
|
|
20230809,111900,228161450,39050,39050,39050,39050,0
|
|
20230809,111800,228161450,39050,39050,39050,39050,0
|
|
20230809,111700,228161450,39050,39050,39050,39050,1
|
|
20230809,111600,228122400,38950,38950,38950,38950,0
|
|
20230809,111500,228122400,38950,39050,39050,38950,54
|
|
20230809,111400,226018800,39050,39050,39050,39050,2
|
|
20230809,111300,225940700,39050,39050,39050,39050,0
|
|
20230809,111200,225940700,39050,38950,39050,38950,3
|
|
20230809,111100,225823650,38950,38950,38950,38950,0
|
|
20230809,111000,225823650,38950,38950,38950,38950,0
|
|
20230809,110900,225823650,38950,38950,38950,38950,0
|
|
20230809,110800,225823650,38950,38950,38950,38950,2
|
|
20230809,110700,225745750,39000,39000,39000,39000,0
|
|
20230809,110600,225745750,39000,39000,39000,39000,0
|
|
20230809,110500,225745750,39000,39000,39000,39000,33
|
|
20230809,110400,224458750,39050,39050,39050,39050,0
|
|
20230809,110300,224458750,39050,39050,39050,39050,0
|
|
20230809,110200,224458750,39050,39150,39200,39050,30
|
|
20230809,110100,223285650,39200,39200,39200,39200,0
|
|
20230809,110000,223285650,39200,39200,39200,39200,1
|
|
20230809,105900,223246450,39200,39050,39200,39050,21
|
|
20230809,105800,222425050,39050,38950,39050,38950,62
|
|
20230809,105700,220006450,38950,38950,38950,38950,1
|
|
20230809,105600,219967500,38950,38950,38950,38950,184
|
|
20230809,105500,212800700,38950,39000,39000,38950,158
|
|
20230809,105400,206639050,39000,39000,39000,39000,0
|
|
20230809,105300,206639050,39000,39100,39100,39000,312
|
|
20230809,105200,194452400,39150,39150,39150,39150,0
|
|
20230809,105100,194452400,39150,39150,39150,39150,50
|
|
20230809,105000,192494900,39250,39250,39250,39250,0
|
|
20230809,104900,192494900,39250,39250,39250,39250,11
|
|
20230809,104800,192063150,39250,39250,39250,39250,0
|
|
20230809,104700,192063150,39250,39250,39250,39250,1
|
|
20230809,104600,192023900,39250,39250,39250,39250,10
|
|
20230809,104500,191631400,39150,39250,39250,39150,21
|
|
20230809,104400,190807250,39250,39250,39250,39250,31
|
|
20230809,104300,189590500,39250,39250,39250,39150,48
|
|
20230809,104200,187710100,39250,39250,39250,39250,0
|
|
20230809,104100,187710100,39250,39250,39250,39250,0
|
|
20230809,104000,187710100,39250,39200,39250,39150,32
|
|
20230809,103900,186455650,39250,39250,39250,39250,0
|
|
20230809,103800,186455650,39250,39250,39250,39250,6
|
|
20230809,103700,186220150,39250,39250,39250,39250,17
|
|
20230809,103600,185552900,39250,39250,39250,39250,0
|
|
20230809,103500,185552900,39250,39250,39250,39250,0
|
|
20230809,103400,185552900,39250,39250,39250,39250,24
|
|
20230809,103300,184610900,39250,39250,39250,39250,1
|
|
20230809,103200,184571650,39250,39250,39250,39250,0
|
|
20230809,103100,184571650,39250,39250,39250,39250,19
|
|
20230809,103000,183825900,39250,39250,39250,39250,0
|
|
20230809,102900,183825900,39250,39250,39250,39250,0
|
|
20230809,102800,183825900,39250,39250,39250,39100,26
|
|
20230809,102700,182805550,39250,39250,39250,39250,0
|
|
20230809,102600,182805550,39250,39250,39250,39250,0
|
|
20230809,102500,182805550,39250,39250,39250,39250,1
|
|
20230809,102400,182766300,39100,39100,39100,39100,0
|
|
20230809,102300,182766300,39100,39100,39100,39100,0
|
|
20230809,102200,182766300,39100,39100,39100,39100,0
|
|
20230809,102100,182766300,39100,39100,39100,39100,0
|
|
20230809,102000,182766300,39100,39100,39100,39100,0
|
|
20230809,101900,182766300,39100,39350,39400,39100,622
|
|
20230809,101800,158399650,39350,39300,39350,39300,100
|
|
20230809,101700,154467650,39300,39250,39300,39200,81
|
|
20230809,101600,151285200,39250,39200,39300,39100,48
|
|
20230809,101500,149403250,39200,38950,39200,38950,106
|
|
20230809,101400,145256800,38850,38850,38850,38850,0
|
|
20230809,101300,145256800,38850,38850,38900,38800,211
|
|
20230809,101200,137057750,38850,38850,38850,38850,0
|
|
20230809,101100,137057750,38850,38950,38950,38850,304
|
|
20230809,101000,125247250,38850,38850,38950,38850,207
|
|
20230809,100900,117204000,38850,38850,38850,38850,0
|
|
20230809,100800,117204000,38850,38950,38950,38850,76
|
|
20230809,100700,114243900,38850,38900,38900,38850,202
|
|
20230809,100600,106389800,38900,38900,38900,38900,0
|
|
20230809,100500,106389800,38900,38900,38900,38900,7
|
|
20230809,100400,106117500,38900,38900,38900,38900,0
|
|
20230809,100300,106117500,38900,38900,38900,38900,0
|
|
20230809,100200,106117500,38900,38950,38950,38900,14
|
|
20230809,100100,105572250,38850,38850,38900,38850,126
|
|
20230809,100000,100671400,38900,38900,38900,38850,203
|
|
20230809,095900,92775100,38900,39000,39000,38900,259
|
|
20230809,095800,82692700,38950,38950,38950,38950,6
|
|
20230809,095700,82459000,38950,38950,38950,38950,1
|
|
20230809,095600,82420050,38950,38950,38950,38950,21
|
|
20230809,095500,81602100,38950,38950,38950,38950,48
|
|
20230809,095400,79732500,39000,39000,39000,39000,8
|
|
20230809,095300,79420500,38950,38950,38950,38950,22
|
|
20230809,095200,78563600,39050,39150,39150,38950,591
|
|
20230809,095100,55501550,39150,39150,39150,39150,49
|
|
20230809,095000,53583200,39250,39250,39250,39250,5
|
|
20230809,094900,53386950,39250,39250,39250,39250,0
|
|
20230809,094800,53386950,39250,39250,39250,39250,1
|
|
20230809,094700,53347700,39150,39150,39150,39150,0
|
|
20230809,094600,53347700,39150,39150,39150,39150,0
|
|
20230809,094500,53347700,39150,39250,39250,39150,103
|
|
20230809,094400,49313300,39250,39250,39250,39250,0
|
|
20230809,094300,49313300,39250,39250,39250,39250,0
|
|
20230809,094200,49313300,39250,39250,39250,39250,0
|
|
20230809,094100,49313300,39250,39250,39250,39250,4
|
|
20230809,094000,49156300,39300,39300,39300,39300,0
|
|
20230809,093900,49156300,39300,39300,39300,39300,0
|
|
20230809,093800,49156300,39300,39300,39300,39300,2
|
|
20230809,093700,49077700,39200,39200,39200,39200,0
|
|
20230809,093600,49077700,39200,39200,39200,39200,0
|
|
20230809,093500,49077700,39200,39300,39300,39200,18
|
|
20230809,093400,48371500,39300,39300,39300,39300,0
|
|
20230809,093300,48371500,39300,39300,39300,39300,0
|
|
20230809,093200,48371500,39300,39300,39300,39300,1
|
|
20230809,093100,48332200,39300,39300,39300,39300,0
|
|
20230809,093000,48332200,39300,39300,39300,39300,14
|
|
20230809,092900,47782000,39300,39300,39300,39300,20
|
|
20230809,092800,46996000,39250,39250,39250,39250,0
|
|
20230809,092700,46996000,39250,39250,39250,39250,3
|
|
20230809,092600,46878250,39250,39250,39250,39250,2
|
|
20230809,092500,46799750,39250,39300,39300,39250,4
|
|
20230809,092400,46642700,39300,39300,39300,39300,0
|
|
20230809,092300,46642700,39300,39300,39300,39300,1
|
|
20230809,092200,46603400,39250,39250,39250,39250,0
|
|
20230809,092100,46603400,39250,39250,39250,39250,5
|
|
20230809,092000,46407150,39250,39250,39250,39250,0
|
|
20230809,091900,46407150,39250,39100,39250,39050,339
|
|
20230809,091800,33146450,39100,39150,39200,39100,55
|
|
20230809,091700,30993250,39200,39200,39200,39200,0
|
|
20230809,091600,30993250,39200,39200,39200,39200,22
|
|
20230809,091500,30130850,39200,39200,39200,39200,0
|
|
20230809,091400,30130850,39200,39250,39250,39200,156
|
|
20230809,091300,24008600,39250,39200,39250,39200,19
|
|
20230809,091200,23263300,39100,39150,39200,39100,229
|
|
20230809,091100,14302450,39200,39200,39200,39150,70
|
|
20230809,091000,11561000,39200,39200,39200,39200,59
|
|
20230809,090900,9248200,39150,39200,39200,39150,20
|
|
20230809,090800,8465150,39150,39150,39150,39150,0
|
|
20230809,090700,8465150,39150,39200,39200,39150,37
|
|
20230809,090600,7014800,39200,39200,39200,39200,50
|
|
20230809,090500,5054800,39150,39150,39150,39150,0
|
|
20230809,090400,5054800,39150,39150,39150,39150,10
|
|
20230809,090300,4663300,39150,39150,39200,39150,16
|
|
20230809,090200,4036850,39150,39150,39150,39150,2
|
|
20230809,090100,3958550,39250,39250,39250,39100,3
|
|
20230809,090000,3840950,39250,39200,39250,39100,98
|