584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184100,884308700,61000,61000,61000,61000,148
|
|
20230811,184000,884308700,61000,61000,61000,61000,0
|
|
20230811,183900,884308700,61000,61000,61000,61000,0
|
|
20230811,183800,884308700,61000,61000,61000,61000,0
|
|
20230811,183700,884308700,61000,61000,61000,61000,0
|
|
20230811,183600,884308700,61000,61000,61000,61000,0
|
|
20230811,183500,884308700,61000,61000,61000,61000,0
|
|
20230811,183400,884308700,61000,61000,61000,61000,0
|
|
20230811,183300,884308700,61000,61000,61000,61000,0
|
|
20230811,183200,884308700,61000,61000,61000,61000,0
|
|
20230811,183100,884308700,61000,61000,61000,61000,0
|
|
20230811,183000,884308700,61000,61000,61000,61000,0
|
|
20230811,182900,884308700,61000,61000,61000,61000,0
|
|
20230811,182800,884308700,61000,61000,61000,61000,0
|
|
20230811,182700,884308700,61000,61000,61000,61000,0
|
|
20230811,182600,884308700,61000,61000,61000,61000,0
|
|
20230811,182500,884308700,61000,61000,61000,61000,0
|
|
20230811,182400,884308700,61000,61000,61000,61000,0
|
|
20230811,182300,884308700,61000,61000,61000,61000,0
|
|
20230811,182200,884308700,61000,61000,61000,61000,0
|
|
20230811,182100,884308700,61000,61000,61000,61000,0
|
|
20230811,182000,884308700,61000,61000,61000,61000,0
|
|
20230811,181900,884308700,61000,61000,61000,61000,0
|
|
20230811,181800,884308700,61000,61000,61000,61000,0
|
|
20230811,181700,884308700,61000,61000,61000,61000,0
|
|
20230811,181600,884308700,61000,61000,61000,61000,0
|
|
20230811,181500,884308700,61000,61000,61000,61000,0
|
|
20230811,181400,884308700,61000,61000,61000,61000,0
|
|
20230811,181300,884308700,61000,61000,61000,61000,0
|
|
20230811,181200,884308700,61000,61000,61000,61000,0
|
|
20230811,181100,884308700,61000,61000,61000,61000,148
|
|
20230811,181000,884308700,61000,61000,61000,61000,0
|
|
20230811,180900,884308700,61000,61000,61000,61000,0
|
|
20230811,180800,884308700,61000,61000,61000,61000,0
|
|
20230811,180700,884308700,61000,61000,61000,61000,0
|
|
20230811,180600,884308700,61000,61000,61000,61000,0
|
|
20230811,180500,884308700,61000,61000,61000,61000,0
|
|
20230811,180400,884308700,61000,61000,61000,61000,0
|
|
20230811,180300,884308700,61000,61000,61000,61000,0
|
|
20230811,180200,884308700,61000,61000,61000,61000,0
|
|
20230811,180100,884308700,61000,61000,61000,61000,0
|
|
20230811,180000,884308700,61000,61000,61000,61000,0
|
|
20230811,175900,884308700,61000,61000,61000,61000,0
|
|
20230811,175800,884308700,61000,61000,61000,61000,0
|
|
20230811,175700,884308700,61000,61000,61000,61000,0
|
|
20230811,175600,884308700,61000,61000,61000,61000,0
|
|
20230811,175500,884308700,61000,61000,61000,61000,0
|
|
20230811,175400,884308700,61000,61000,61000,61000,0
|
|
20230811,175300,884308700,61000,61000,61000,61000,0
|
|
20230811,175200,884308700,61000,61000,61000,61000,0
|
|
20230811,175100,884308700,61000,61000,61000,61000,0
|
|
20230811,175000,884308700,61000,61000,61000,61000,0
|
|
20230811,174900,884308700,61000,61000,61000,61000,0
|
|
20230811,174800,884308700,61000,61000,61000,61000,0
|
|
20230811,174700,884308700,61000,61000,61000,61000,0
|
|
20230811,174600,884308700,61000,61000,61000,61000,0
|
|
20230811,174500,884308700,61000,61000,61000,61000,0
|
|
20230811,174400,884308700,61000,61000,61000,61000,0
|
|
20230811,174300,884308700,61000,61000,61000,61000,0
|
|
20230811,174200,884308700,61000,61000,61000,61000,0
|
|
20230811,174100,884308700,61000,61000,61000,61000,148
|
|
20230811,174000,884308700,61000,61000,61000,61000,0
|
|
20230811,173900,884308700,61000,61000,61000,61000,0
|
|
20230811,173800,884308700,61000,61000,61000,61000,0
|
|
20230811,173700,884308700,61000,61000,61000,61000,0
|
|
20230811,173600,884308700,61000,61000,61000,61000,0
|
|
20230811,173500,884308700,61000,61000,61000,61000,0
|
|
20230811,173400,884308700,61000,61000,61000,61000,0
|
|
20230811,173300,884308700,61000,61000,61000,61000,0
|
|
20230811,173200,884308700,61000,61000,61000,61000,0
|
|
20230811,173100,884308700,61000,61000,61000,61000,0
|
|
20230811,173000,884308700,61000,61000,61000,61000,0
|
|
20230811,172900,884308700,61000,61000,61000,61000,0
|
|
20230811,172800,884308700,61000,61000,61000,61000,0
|
|
20230811,172700,884308700,61000,61000,61000,61000,0
|
|
20230811,172600,884308700,61000,61000,61000,61000,0
|
|
20230811,172500,884308700,61000,61000,61000,61000,0
|
|
20230811,172400,884308700,61000,61000,61000,61000,0
|
|
20230811,172300,884308700,61000,61000,61000,61000,0
|
|
20230811,172200,884308700,61000,61000,61000,61000,0
|
|
20230811,172100,884308700,61000,61000,61000,61000,0
|
|
20230811,172000,884308700,61000,61000,61000,61000,0
|
|
20230811,171900,884308700,61000,61000,61000,61000,0
|
|
20230811,171800,884308700,61000,61000,61000,61000,0
|
|
20230811,171700,884308700,61000,61000,61000,61000,0
|
|
20230811,171600,884308700,61000,61000,61000,61000,0
|
|
20230811,171500,884308700,61000,61000,61000,61000,0
|
|
20230811,171400,884308700,61000,61000,61000,61000,0
|
|
20230811,171300,884308700,61000,61000,61000,61000,0
|
|
20230811,171200,884308700,61000,61000,61000,61000,0
|
|
20230811,171100,884308700,61000,61000,61000,61000,148
|
|
20230811,171000,884308700,61000,61000,61000,61000,0
|
|
20230811,170900,884308700,61000,61000,61000,61000,0
|
|
20230811,170800,884308700,61000,61000,61000,61000,0
|
|
20230811,170700,884308700,61000,61000,61000,61000,0
|
|
20230811,170600,884308700,61000,61000,61000,61000,0
|
|
20230811,170500,884308700,61000,61000,61000,61000,0
|
|
20230811,170400,884308700,61000,61000,61000,61000,0
|
|
20230811,170300,884308700,61000,61000,61000,61000,0
|
|
20230811,170200,884308700,61000,61000,61000,61000,0
|
|
20230811,170100,884308700,61000,61000,61000,61000,0
|
|
20230811,170000,884308700,61000,61000,61000,61000,0
|
|
20230811,165900,884308700,61000,61000,61000,61000,0
|
|
20230811,165800,884308700,61000,61000,61000,61000,0
|
|
20230811,165700,884308700,61000,61000,61000,61000,0
|
|
20230811,165600,884308700,61000,61000,61000,61000,0
|
|
20230811,165500,884308700,61000,61000,61000,61000,0
|
|
20230811,165400,884308700,61000,61000,61000,61000,0
|
|
20230811,165300,884308700,61000,61000,61000,61000,0
|
|
20230811,165200,884308700,61000,61000,61000,61000,0
|
|
20230811,165100,884308700,61000,61000,61000,61000,0
|
|
20230811,165000,884308700,61000,61000,61000,61000,0
|
|
20230811,164900,884308700,61000,61000,61000,61000,0
|
|
20230811,164800,884308700,61000,61000,61000,61000,0
|
|
20230811,164700,884308700,61000,61000,61000,61000,0
|
|
20230811,164600,884308700,61000,61000,61000,61000,0
|
|
20230811,164500,884308700,61000,61000,61000,61000,0
|
|
20230811,164400,884308700,61000,61000,61000,61000,0
|
|
20230811,164300,884308700,61000,61000,61000,61000,0
|
|
20230811,164200,884308700,61000,61000,61000,61000,0
|
|
20230811,164100,884308700,61000,61000,61000,61000,148
|
|
20230811,164000,884308700,61000,61000,61000,61000,0
|
|
20230811,163900,884308700,61000,61000,61000,61000,0
|
|
20230811,163800,884308700,61000,61000,61000,61000,0
|
|
20230811,163700,884308700,61000,61000,61000,61000,0
|
|
20230811,163600,884308700,61000,61000,61000,61000,0
|
|
20230811,163500,884308700,61000,61000,61000,61000,0
|
|
20230811,163400,884308700,61000,61000,61000,61000,0
|
|
20230811,163300,884308700,61000,61000,61000,61000,0
|
|
20230811,163200,884308700,61000,61000,61000,61000,0
|
|
20230811,163100,884308700,61000,61000,61000,61000,0
|
|
20230811,163000,884308700,61000,61000,61000,61000,0
|
|
20230811,162900,884308700,61000,61000,61000,61000,0
|
|
20230811,162800,884308700,61000,61000,61000,61000,0
|
|
20230811,162700,884308700,61000,61000,61000,61000,0
|
|
20230811,162600,884308700,61000,61000,61000,61000,0
|
|
20230811,162500,884308700,61000,61000,61000,61000,0
|
|
20230811,162400,884308700,61000,61000,61000,61000,0
|
|
20230811,162300,884308700,61000,61000,61000,61000,0
|
|
20230811,162200,884308700,61000,61000,61000,61000,0
|
|
20230811,162100,884308700,61000,61000,61000,61000,0
|
|
20230811,162000,884308700,61000,61000,61000,61000,0
|
|
20230811,161900,884308700,61000,61000,61000,61000,0
|
|
20230811,161800,884308700,61000,61000,61000,61000,0
|
|
20230811,161700,884308700,61000,61000,61000,61000,0
|
|
20230811,161600,884308700,61000,61000,61000,61000,0
|
|
20230811,161500,884308700,61000,61000,61000,61000,0
|
|
20230811,161400,884308700,61000,61000,61000,61000,0
|
|
20230811,161300,884308700,61000,61000,61000,61000,0
|
|
20230811,161200,884308700,61000,61000,61000,61000,0
|
|
20230811,161100,884308700,61000,61000,61000,61000,148
|
|
20230811,161000,884308700,61000,61000,61000,61000,0
|
|
20230811,160900,884308700,61000,61000,61000,61000,0
|
|
20230811,160800,884308700,61000,61000,61000,61000,0
|
|
20230811,160700,884308700,61000,61000,61000,61000,0
|
|
20230811,160600,884308700,61000,61000,61000,61000,0
|
|
20230811,160500,884308700,61000,61000,61000,61000,0
|
|
20230811,160400,884308700,61000,61000,61000,61000,0
|
|
20230811,160300,884308700,61000,61000,61000,61000,0
|
|
20230811,160200,884308700,61000,61000,61000,61000,0
|
|
20230811,160100,884308700,61000,61000,61000,61000,0
|
|
20230811,160000,884308700,61000,61000,61000,61000,0
|
|
20230811,155900,884308700,61000,61000,61000,61000,0
|
|
20230811,155800,884308700,61000,61000,61000,61000,0
|
|
20230811,155700,884308700,61000,61000,61000,61000,0
|
|
20230811,155600,884308700,61000,61000,61000,61000,0
|
|
20230811,155500,884308700,61000,61000,61000,61000,0
|
|
20230811,155400,884308700,61000,61000,61000,61000,0
|
|
20230811,155300,884308700,61000,61000,61000,61000,0
|
|
20230811,155200,884308700,61000,61000,61000,61000,0
|
|
20230811,155100,884308700,61000,61000,61000,61000,0
|
|
20230811,155000,884308700,61000,61000,61000,61000,0
|
|
20230811,154900,884308700,61000,61000,61000,61000,0
|
|
20230811,154800,884308700,61000,61000,61000,61000,0
|
|
20230811,154700,884308700,61000,61000,61000,61000,0
|
|
20230811,154600,884308700,61000,61000,61000,61000,0
|
|
20230811,154500,884308700,61000,61000,61000,61000,0
|
|
20230811,154400,884308700,61000,61000,61000,61000,0
|
|
20230811,154300,884308700,61000,61000,61000,61000,0
|
|
20230811,154200,884308700,61000,61000,61000,61000,0
|
|
20230811,154100,884308700,61000,61000,61000,61000,148
|
|
20230811,154000,884308700,61000,61000,61000,61000,0
|
|
20230811,153900,884308700,61000,61000,61000,61000,0
|
|
20230811,153800,884308700,61000,61000,61000,61000,0
|
|
20230811,153700,884308700,61000,61000,61000,61000,0
|
|
20230811,153600,884308700,61000,61000,61000,61000,0
|
|
20230811,153500,884308700,61000,61000,61000,61000,0
|
|
20230811,153400,884308700,61000,61000,61000,61000,0
|
|
20230811,153300,884308700,61000,61000,61000,61000,0
|
|
20230811,153200,884308700,61000,61000,61000,61000,0
|
|
20230811,153100,884308700,61000,61000,61000,61000,0
|
|
20230811,153000,884308700,61000,61000,61000,61000,148
|
|
20230811,152900,875280700,61100,61100,61100,61100,0
|
|
20230811,152800,875280700,61100,61100,61100,61100,0
|
|
20230811,152700,875280700,61100,61100,61100,61100,0
|
|
20230811,152600,875280700,61100,61100,61100,61100,0
|
|
20230811,152500,875280700,61100,61100,61100,61100,0
|
|
20230811,152400,875280700,61100,61100,61100,61100,0
|
|
20230811,152300,875280700,61100,61100,61100,61100,0
|
|
20230811,152200,875280700,61100,61100,61100,61100,0
|
|
20230811,152100,875280700,61100,61100,61100,61100,0
|
|
20230811,152000,875280700,61100,61100,61100,61100,0
|
|
20230811,151900,875280700,61100,61000,61200,61000,67
|
|
20230811,151800,871183700,61000,61000,61000,61000,2
|
|
20230811,151700,871061700,61100,61100,61100,61100,132
|
|
20230811,151600,862996500,61100,61100,61100,61100,150
|
|
20230811,151500,853831500,61000,61000,61000,61000,0
|
|
20230811,151400,853831500,61000,61000,61000,61000,0
|
|
20230811,151300,853831500,61000,61000,61000,61000,30
|
|
20230811,151200,852001500,61000,61000,61100,61000,32
|
|
20230811,151100,850049100,61000,61000,61100,61000,217
|
|
20230811,151000,836808700,61000,61100,61100,61000,99
|
|
20230811,150900,830769500,61000,61000,61000,61000,0
|
|
20230811,150800,830769500,61000,61000,61000,61000,0
|
|
20230811,150700,830769500,61000,61000,61000,61000,10
|
|
20230811,150600,830159500,61000,61000,61000,61000,0
|
|
20230811,150500,830159500,61000,61000,61000,61000,34
|
|
20230811,150400,828085500,61000,61000,61000,61000,40
|
|
20230811,150300,825645500,61100,61100,61100,61100,0
|
|
20230811,150200,825645500,61100,61100,61100,61100,0
|
|
20230811,150100,825645500,61100,61100,61100,61100,5
|
|
20230811,150000,825340000,61100,61100,61100,61100,0
|
|
20230811,145900,825340000,61100,61100,61100,61100,2
|
|
20230811,145800,825217800,61100,61100,61100,61100,164
|
|
20230811,145700,815197400,61100,61100,61100,61100,0
|
|
20230811,145600,815197400,61100,61100,61100,61100,0
|
|
20230811,145500,815197400,61100,61100,61100,61100,0
|
|
20230811,145400,815197400,61100,61100,61100,61100,0
|
|
20230811,145300,815197400,61100,61100,61100,61100,0
|
|
20230811,145200,815197400,61100,61100,61100,61100,0
|
|
20230811,145100,815197400,61100,61100,61100,61100,6
|
|
20230811,145000,814830800,61100,61100,61100,61100,0
|
|
20230811,144900,814830800,61100,61100,61100,61100,0
|
|
20230811,144800,814830800,61100,61100,61100,61100,2
|
|
20230811,144700,814708600,61100,61100,61100,61100,0
|
|
20230811,144600,814708600,61100,61100,61100,61100,0
|
|
20230811,144500,814708600,61100,61100,61100,61100,0
|
|
20230811,144400,814708600,61100,61100,61100,61100,0
|
|
20230811,144300,814708600,61100,61100,61100,61100,0
|
|
20230811,144200,814708600,61100,61100,61100,61100,226
|
|
20230811,144100,800900000,61100,61100,61100,61100,2
|
|
20230811,144000,800777800,61200,61200,61200,61200,0
|
|
20230811,143900,800777800,61200,61200,61200,61200,54
|
|
20230811,143800,797473000,61200,61200,61200,61200,0
|
|
20230811,143700,797473000,61200,61200,61200,61200,50
|
|
20230811,143600,794413000,61400,61400,61400,61400,0
|
|
20230811,143500,794413000,61400,61400,61400,61400,0
|
|
20230811,143400,794413000,61400,61400,61400,61400,0
|
|
20230811,143300,794413000,61400,61400,61400,61400,0
|
|
20230811,143200,794413000,61400,61400,61400,61400,0
|
|
20230811,143100,794413000,61400,61400,61400,61400,0
|
|
20230811,143000,794413000,61400,61400,61400,61400,37
|
|
20230811,142900,792141200,61400,61400,61400,61400,0
|
|
20230811,142800,792141200,61400,61500,61500,61400,73
|
|
20230811,142700,787651800,61600,61500,61600,61500,33
|
|
20230811,142600,785619100,61500,61500,61500,61500,1
|
|
20230811,142500,785557600,61600,61500,61600,61500,37
|
|
20230811,142400,783278800,61500,61500,61500,61500,23
|
|
20230811,142300,781864300,61600,61600,61600,61600,0
|
|
20230811,142200,781864300,61600,61600,61600,61600,34
|
|
20230811,142100,779769900,61500,61500,61500,61500,80
|
|
20230811,142000,774849900,61500,61500,61500,61500,0
|
|
20230811,141900,774849900,61500,61500,61500,61500,0
|
|
20230811,141800,774849900,61500,61300,61500,61300,58
|
|
20230811,141700,771286700,61200,61200,61200,61200,0
|
|
20230811,141600,771286700,61200,61200,61200,61200,0
|
|
20230811,141500,771286700,61200,61200,61200,61200,1
|
|
20230811,141400,771225500,61100,61100,61100,61100,8
|
|
20230811,141300,770736700,61200,61200,61200,61200,0
|
|
20230811,141200,770736700,61200,61200,61200,61200,2
|
|
20230811,141100,770614300,61200,61200,61200,61200,49
|
|
20230811,141000,767615500,61200,61200,61200,61200,14
|
|
20230811,140900,766758700,61200,61200,61200,61200,11
|
|
20230811,140800,766085500,61300,61300,61300,61300,10
|
|
20230811,140700,765472500,61300,61300,61300,61300,20
|
|
20230811,140600,764246500,61300,61300,61300,61300,28
|
|
20230811,140500,762530100,61300,61300,61300,61200,55
|
|
20230811,140400,759159700,61400,61400,61400,61400,7
|
|
20230811,140300,758729900,61400,61400,61400,61400,5
|
|
20230811,140200,758422900,61400,61500,61500,61400,53
|
|
20230811,140100,755165900,61600,61500,61600,61500,16
|
|
20230811,140000,754180500,61600,61500,61600,61500,2
|
|
20230811,135900,754057400,61500,61500,61500,61500,65
|
|
20230811,135800,750059900,61600,61600,61600,61600,0
|
|
20230811,135700,750059900,61600,61600,61600,61600,10
|
|
20230811,135600,749443900,61600,61600,61600,61600,417
|
|
20230811,135500,723756700,61500,61400,61600,61400,71
|
|
20230811,135400,719390300,61300,61300,61300,61300,3
|
|
20230811,135300,719206400,61200,61200,61200,61200,30
|
|
20230811,135200,717370400,61300,61300,61300,61300,0
|
|
20230811,135100,717370400,61300,61300,61300,61300,0
|
|
20230811,135000,717370400,61300,61300,61300,61300,0
|
|
20230811,134900,717370400,61300,61300,61300,61300,58
|
|
20230811,134800,713815000,61300,61300,61300,61300,1
|
|
20230811,134700,713753700,61000,61000,61000,61000,0
|
|
20230811,134600,713753700,61000,61000,61000,61000,0
|
|
20230811,134500,713753700,61000,61600,61600,61000,746
|
|
20230811,134400,668009400,61500,61400,61500,61400,331
|
|
20230811,134300,647658400,61400,61400,61400,61400,0
|
|
20230811,134200,647658400,61400,61400,61400,61400,33
|
|
20230811,134100,645632200,61300,61300,61300,61300,0
|
|
20230811,134000,645632200,61300,61400,61400,61300,11
|
|
20230811,133900,644956900,61400,61400,61400,61400,37
|
|
20230811,133800,642685100,61400,61400,61400,61400,2
|
|
20230811,133700,642562300,61500,61400,61500,61400,1137
|
|
20230811,133600,572693700,61300,61300,61300,61300,120
|
|
20230811,133500,565337700,61200,61200,61300,61200,160
|
|
20230811,133400,555533000,61200,61200,61200,61200,10
|
|
20230811,133300,554921000,61200,61200,61200,61200,2
|
|
20230811,133200,554798600,61200,61200,61200,61200,0
|
|
20230811,133100,554798600,61200,61200,61300,61200,7
|
|
20230811,133000,554370000,61200,61300,61300,61200,70
|
|
20230811,132900,550079500,61400,61400,61400,61400,0
|
|
20230811,132800,550079500,61400,61300,61400,61300,100
|
|
20230811,132700,543948200,61400,61300,61400,61200,159
|
|
20230811,132600,534201400,61200,61200,61200,61200,0
|
|
20230811,132500,534201400,61200,61400,61400,61200,43
|
|
20230811,132400,531563200,61300,61200,61300,61200,266
|
|
20230811,132300,515258000,61300,60800,61300,60800,1827
|
|
20230811,132200,403808700,60800,60700,60800,60700,300
|
|
20230811,132100,385578900,60500,60500,60500,60500,1
|
|
20230811,132000,385518400,60500,60500,60500,60500,9
|
|
20230811,131900,384973900,60500,60500,60500,60500,0
|
|
20230811,131800,384973900,60500,60800,60800,60500,166
|
|
20230811,131700,374916800,60700,60700,60800,60700,35
|
|
20230811,131600,372789000,60800,60800,60800,60800,0
|
|
20230811,131500,372789000,60800,60800,60800,60800,119
|
|
20230811,131400,365553800,60800,60600,60800,60600,400
|
|
20230811,131300,341292500,60500,60500,60500,60500,1
|
|
20230811,131200,341232000,60500,60500,60500,60500,0
|
|
20230811,131100,341232000,60500,60500,60500,60500,0
|
|
20230811,131000,341232000,60500,60500,60500,60500,1
|
|
20230811,130900,341171500,60600,60600,60600,60600,0
|
|
20230811,130800,341171500,60600,60600,60600,60600,0
|
|
20230811,130700,341171500,60600,60600,60600,60600,0
|
|
20230811,130600,341171500,60600,60600,60600,60600,0
|
|
20230811,130500,341171500,60600,60600,60600,60600,32
|
|
20230811,130400,339232300,60600,60600,60600,60600,0
|
|
20230811,130300,339232300,60600,60600,60600,60600,7
|
|
20230811,130200,338808100,60500,60600,60600,60500,35
|
|
20230811,130100,336687200,60500,60500,60500,60500,8
|
|
20230811,130000,336203200,60500,60500,60500,60500,0
|
|
20230811,125900,336203200,60500,60500,60500,60500,0
|
|
20230811,125800,336203200,60500,60500,60500,60500,5
|
|
20230811,125700,335900700,60600,60600,60600,60600,0
|
|
20230811,125600,335900700,60600,60600,60600,60600,8
|
|
20230811,125500,335415900,60600,60600,60600,60600,198
|
|
20230811,125400,323417100,60500,60500,60500,60500,65
|
|
20230811,125300,319484600,60500,60500,60500,60500,0
|
|
20230811,125200,319484600,60500,60500,60500,60500,350
|
|
20230811,125100,298309600,60500,60500,60500,60500,184
|
|
20230811,125000,287177600,60500,60400,60500,60400,500
|
|
20230811,124900,256929300,60400,60400,60400,60400,0
|
|
20230811,124800,256929300,60400,60400,60400,60400,28
|
|
20230811,124700,255238100,60500,60500,60500,60500,0
|
|
20230811,124600,255238100,60500,60500,60500,60500,0
|
|
20230811,124500,255238100,60500,60500,60500,60500,10
|
|
20230811,124400,254633100,60500,60500,60500,60500,0
|
|
20230811,124300,254633100,60500,60500,60500,60500,0
|
|
20230811,124200,254633100,60500,60500,60500,60500,1
|
|
20230811,124100,254572600,60500,60300,60500,60300,39
|
|
20230811,124000,252213600,60300,60300,60300,60300,2
|
|
20230811,123900,252093000,60100,60100,60100,60100,0
|
|
20230811,123800,252093000,60100,60100,60100,60100,0
|
|
20230811,123700,252093000,60100,60100,60100,60100,0
|
|
20230811,123600,252093000,60100,60200,60200,60100,7
|
|
20230811,123500,251671700,60200,60200,60200,60200,1
|
|
20230811,123400,251611500,60300,60300,60300,60300,0
|
|
20230811,123300,251611500,60300,60300,60300,60300,0
|
|
20230811,123200,251611500,60300,60300,60300,60300,0
|
|
20230811,123100,251611500,60300,60300,60300,60300,0
|
|
20230811,123000,251611500,60300,60200,60300,60200,10
|
|
20230811,122900,251009400,60200,60200,60200,60200,0
|
|
20230811,122800,251009400,60200,60200,60200,60200,3
|
|
20230811,122700,250828800,60200,60200,60200,60200,0
|
|
20230811,122600,250828800,60200,60200,60200,60200,0
|
|
20230811,122500,250828800,60200,60200,60200,60200,0
|
|
20230811,122400,250828800,60200,60200,60200,60200,0
|
|
20230811,122300,250828800,60200,60200,60200,60200,0
|
|
20230811,122200,250828800,60200,60200,60200,60200,0
|
|
20230811,122100,250828800,60200,60200,60200,60200,1
|
|
20230811,122000,250768600,60200,60200,60200,60200,1
|
|
20230811,121900,250708400,60200,60200,60200,60200,0
|
|
20230811,121800,250708400,60200,60200,60200,60200,0
|
|
20230811,121700,250708400,60200,60200,60200,60200,0
|
|
20230811,121600,250708400,60200,60200,60200,60200,0
|
|
20230811,121500,250708400,60200,60200,60200,60200,0
|
|
20230811,121400,250708400,60200,60200,60200,60200,0
|
|
20230811,121300,250708400,60200,60200,60200,60200,0
|
|
20230811,121200,250708400,60200,60200,60200,60200,0
|
|
20230811,121100,250708400,60200,60200,60200,60200,0
|
|
20230811,121000,250708400,60200,60200,60200,60200,0
|
|
20230811,120900,250708400,60200,60200,60200,60200,0
|
|
20230811,120800,250708400,60200,60200,60200,60200,0
|
|
20230811,120700,250708400,60200,60200,60200,60200,9
|
|
20230811,120600,250166600,60200,60200,60200,60200,1
|
|
20230811,120500,250106400,60200,60200,60200,60200,0
|
|
20230811,120400,250106400,60200,60200,60200,60200,0
|
|
20230811,120300,250106400,60200,60200,60200,60200,10
|
|
20230811,120200,249504400,60200,60200,60200,60200,59
|
|
20230811,120100,245952600,60200,60200,60200,60200,194
|
|
20230811,120000,234273800,60200,60200,60200,60200,0
|
|
20230811,115900,234273800,60200,60200,60200,60200,0
|
|
20230811,115800,234273800,60200,60200,60200,60200,0
|
|
20230811,115700,234273800,60200,60200,60200,60200,1
|
|
20230811,115600,234213600,60100,60100,60100,60100,15
|
|
20230811,115500,233312100,60200,60100,60200,60100,151
|
|
20230811,115400,224236900,60100,60100,60100,60100,0
|
|
20230811,115300,224236900,60100,60100,60100,60100,1
|
|
20230811,115200,224176800,60100,60100,60100,60100,0
|
|
20230811,115100,224176800,60100,60100,60100,60100,0
|
|
20230811,115000,224176800,60100,60100,60100,60100,1
|
|
20230811,114900,224116700,60200,60200,60200,60200,0
|
|
20230811,114800,224116700,60200,60200,60200,60200,1
|
|
20230811,114700,224056500,60200,60200,60200,60200,14
|
|
20230811,114600,223213700,60300,60300,60300,60300,0
|
|
20230811,114500,223213700,60300,60300,60300,60300,0
|
|
20230811,114400,223213700,60300,60300,60300,60300,0
|
|
20230811,114300,223213700,60300,60300,60300,60300,0
|
|
20230811,114200,223213700,60300,60300,60300,60300,0
|
|
20230811,114100,223213700,60300,60300,60300,60300,0
|
|
20230811,114000,223213700,60300,60300,60300,60300,0
|
|
20230811,113900,223213700,60300,60300,60300,60300,0
|
|
20230811,113800,223213700,60300,60300,60300,60300,1
|
|
20230811,113700,223153400,60200,60200,60200,60200,0
|
|
20230811,113600,223153400,60200,60200,60200,60200,0
|
|
20230811,113500,223153400,60200,60200,60200,60200,0
|
|
20230811,113400,223153400,60200,60200,60200,60200,0
|
|
20230811,113300,223153400,60200,60200,60200,60200,0
|
|
20230811,113200,223153400,60200,60200,60200,60200,0
|
|
20230811,113100,223153400,60200,60200,60200,60200,0
|
|
20230811,113000,223153400,60200,60200,60200,60200,0
|
|
20230811,112900,223153400,60200,60200,60200,60200,1
|
|
20230811,112800,223093200,60200,60200,60200,60200,0
|
|
20230811,112700,223093200,60200,60200,60200,60200,11
|
|
20230811,112600,222431000,60200,60200,60200,60200,1
|
|
20230811,112500,222370800,60300,60300,60300,60300,0
|
|
20230811,112400,222370800,60300,60300,60300,60300,0
|
|
20230811,112300,222370800,60300,60300,60300,60300,0
|
|
20230811,112200,222370800,60300,60300,60300,60300,1
|
|
20230811,112100,222310500,60300,60300,60300,60300,0
|
|
20230811,112000,222310500,60300,60300,60300,60300,0
|
|
20230811,111900,222310500,60300,60300,60300,60300,0
|
|
20230811,111800,222310500,60300,60300,60300,60300,35
|
|
20230811,111700,220200000,60300,60300,60300,60300,2
|
|
20230811,111600,220079400,60400,60400,60400,60400,0
|
|
20230811,111500,220079400,60400,60400,60400,60400,1
|
|
20230811,111400,220019000,60200,60200,60200,60200,3
|
|
20230811,111300,219838400,60200,60200,60200,60200,65
|
|
20230811,111200,215925400,60400,60400,60400,60400,0
|
|
20230811,111100,215925400,60400,60400,60400,60400,0
|
|
20230811,111000,215925400,60400,60400,60400,60400,0
|
|
20230811,110900,215925400,60400,60400,60400,60400,0
|
|
20230811,110800,215925400,60400,60400,60400,60400,0
|
|
20230811,110700,215925400,60400,60300,60400,60300,54
|
|
20230811,110600,212664400,60400,60400,60400,60400,0
|
|
20230811,110500,212664400,60400,60400,60400,60400,0
|
|
20230811,110400,212664400,60400,60400,60400,60400,1
|
|
20230811,110300,212604000,60200,60200,60200,60200,0
|
|
20230811,110200,212604000,60200,60200,60200,60200,0
|
|
20230811,110100,212604000,60200,60200,60200,60200,0
|
|
20230811,110000,212604000,60200,60200,60200,60200,1
|
|
20230811,105900,212543800,60200,60400,60400,60200,15
|
|
20230811,105800,211638000,60300,60300,60300,60300,0
|
|
20230811,105700,211638000,60300,60300,60300,60300,1
|
|
20230811,105600,211577700,60200,60200,60200,60200,0
|
|
20230811,105500,211577700,60200,60200,60200,60200,2
|
|
20230811,105400,211457300,60200,60200,60200,60200,1
|
|
20230811,105300,211397100,60200,60200,60200,60200,0
|
|
20230811,105200,211397100,60200,60200,60200,60200,1
|
|
20230811,105100,211336900,60200,60200,60200,60200,1
|
|
20230811,105000,211276700,60500,60500,60500,60500,0
|
|
20230811,104900,211276700,60500,60500,60500,60500,0
|
|
20230811,104800,211276700,60500,60500,60500,60500,0
|
|
20230811,104700,211276700,60500,60500,60500,60500,0
|
|
20230811,104600,211276700,60500,60400,60500,60400,10
|
|
20230811,104500,210671800,60300,60200,60300,60200,102
|
|
20230811,104400,204521300,60300,60300,60300,60300,0
|
|
20230811,104300,204521300,60300,60300,60300,60300,0
|
|
20230811,104200,204521300,60300,60300,60300,60300,0
|
|
20230811,104100,204521300,60300,60300,60300,60300,1
|
|
20230811,104000,204461000,60300,60300,60300,60300,0
|
|
20230811,103900,204461000,60300,60300,60300,60300,1
|
|
20230811,103800,204400700,60400,60400,60400,60400,0
|
|
20230811,103700,204400700,60400,60400,60400,60400,0
|
|
20230811,103600,204400700,60400,60400,60400,60400,0
|
|
20230811,103500,204400700,60400,60400,60400,60400,0
|
|
20230811,103400,204400700,60400,60400,60400,60400,0
|
|
20230811,103300,204400700,60400,60400,60400,60400,0
|
|
20230811,103200,204400700,60400,60400,60400,60400,0
|
|
20230811,103100,204400700,60400,60400,60400,60400,0
|
|
20230811,103000,204400700,60400,60400,60400,60400,0
|
|
20230811,102900,204400700,60400,60400,60400,60400,0
|
|
20230811,102800,204400700,60400,60400,60400,60400,0
|
|
20230811,102700,204400700,60400,60400,60400,60400,0
|
|
20230811,102600,204400700,60400,60400,60400,60400,13
|
|
20230811,102500,203615500,60400,60400,60400,60400,0
|
|
20230811,102400,203615500,60400,60200,60400,60100,21
|
|
20230811,102300,202353000,60100,60100,60100,60100,0
|
|
20230811,102200,202353000,60100,60100,60100,60100,100
|
|
20230811,102100,196343000,60100,60200,60200,60100,200
|
|
20230811,102000,184322800,60300,60400,60400,60300,100
|
|
20230811,101900,178286300,60400,60400,60400,60400,1
|
|
20230811,101800,178225900,60500,60500,60500,60500,0
|
|
20230811,101700,178225900,60500,60500,60500,60500,4
|
|
20230811,101600,177983900,60400,60400,60400,60400,20
|
|
20230811,101500,176775900,60400,60400,60400,60400,0
|
|
20230811,101400,176775900,60400,60400,60400,60400,1
|
|
20230811,101300,176715500,60300,60300,60300,60300,0
|
|
20230811,101200,176715500,60300,60300,60300,60300,0
|
|
20230811,101100,176715500,60300,60300,60300,60300,0
|
|
20230811,101000,176715500,60300,60300,60300,60300,11
|
|
20230811,100900,176052200,60300,60300,60300,60300,0
|
|
20230811,100800,176052200,60300,60300,60300,60300,0
|
|
20230811,100700,176052200,60300,60300,60300,60300,1
|
|
20230811,100600,175991900,60300,60300,60300,60300,18
|
|
20230811,100500,174906500,60300,60300,60300,60300,3
|
|
20230811,100400,174725600,60600,60600,60600,60600,17
|
|
20230811,100300,173695400,60600,60600,60600,60600,94
|
|
20230811,100200,167999000,60800,60400,60800,60400,949
|
|
20230811,100100,110489200,60500,60300,60500,60300,206
|
|
20230811,100000,98055500,60100,60100,60100,60100,1
|
|
20230811,095900,97995400,60300,60100,60300,59800,548
|
|
20230811,095800,65147300,60200,60200,60200,60200,38
|
|
20230811,095700,62859700,60200,60200,60200,60200,0
|
|
20230811,095600,62859700,60200,60200,60200,60200,0
|
|
20230811,095500,62859700,60200,60200,60200,60200,2
|
|
20230811,095400,62739300,60200,60200,60200,60200,1
|
|
20230811,095300,62679100,60200,60100,60200,60100,69
|
|
20230811,095200,58527200,60000,60100,60100,60000,83
|
|
20230811,095100,53539100,60300,60300,60300,60300,0
|
|
20230811,095000,53539100,60300,60300,60300,60300,0
|
|
20230811,094900,53539100,60300,60300,60300,60300,0
|
|
20230811,094800,53539100,60300,60200,60300,60200,8
|
|
20230811,094700,53056900,60100,60100,60100,60100,2
|
|
20230811,094600,52936700,60200,60200,60200,60200,2
|
|
20230811,094500,52816300,60100,60100,60100,60100,0
|
|
20230811,094400,52816300,60100,60100,60100,60100,0
|
|
20230811,094300,52816300,60100,60100,60100,60100,0
|
|
20230811,094200,52816300,60100,60100,60100,60100,2
|
|
20230811,094100,52696100,60100,60100,60100,60100,0
|
|
20230811,094000,52696100,60100,60100,60100,60100,0
|
|
20230811,093900,52696100,60100,60000,60200,60000,66
|
|
20230811,093800,48735800,60200,60200,60200,60200,0
|
|
20230811,093700,48735800,60200,60200,60200,60200,0
|
|
20230811,093600,48735800,60200,60200,60200,60200,0
|
|
20230811,093500,48735800,60200,60200,60200,60200,0
|
|
20230811,093400,48735800,60200,60200,60200,60200,0
|
|
20230811,093300,48735800,60200,60200,60200,60200,0
|
|
20230811,093200,48735800,60200,60200,60200,60200,3
|
|
20230811,093100,48555200,60200,60200,60200,60200,0
|
|
20230811,093000,48555200,60200,60200,60200,60200,55
|
|
20230811,092900,45244200,60200,60200,60200,60200,0
|
|
20230811,092800,45244200,60200,60200,60200,60200,47
|
|
20230811,092700,42414800,60200,60200,60200,60200,11
|
|
20230811,092600,41752600,60200,60200,60200,60200,1
|
|
20230811,092500,41692400,60100,60100,60100,60100,9
|
|
20230811,092400,41151500,60100,60100,60100,60100,230
|
|
20230811,092300,27328500,59900,59900,59900,59900,0
|
|
20230811,092200,27328500,59900,60000,60000,59900,39
|
|
20230811,092100,24991900,60000,60000,60000,60000,0
|
|
20230811,092000,24991900,60000,60000,60000,60000,2
|
|
20230811,091900,24871900,60100,60100,60100,60100,130
|
|
20230811,091800,17058900,60100,60100,60100,60100,1
|
|
20230811,091700,16998800,60100,60100,60100,60100,0
|
|
20230811,091600,16998800,60100,60000,60100,60000,16
|
|
20230811,091500,16037300,60100,60100,60100,60100,0
|
|
20230811,091400,16037300,60100,60100,60100,60100,0
|
|
20230811,091300,16037300,60100,60100,60100,60100,0
|
|
20230811,091200,16037300,60100,60100,60100,60100,0
|
|
20230811,091100,16037300,60100,60100,60100,60100,1
|
|
20230811,091000,15977200,60400,60400,60400,60400,0
|
|
20230811,090900,15977200,60400,60400,60400,60400,0
|
|
20230811,090800,15977200,60400,60400,60400,60400,0
|
|
20230811,090700,15977200,60400,60400,60400,60400,0
|
|
20230811,090600,15977200,60400,60400,60400,60400,0
|
|
20230811,090500,15977200,60400,60400,60400,60400,0
|
|
20230811,090400,15977200,60400,60000,60400,60000,155
|
|
20230811,090300,6660600,59600,59600,59600,59600,0
|
|
20230811,090200,6660600,59600,59600,59600,59600,0
|
|
20230811,090100,6660600,59600,59600,59600,59600,1
|
|
20230811,090000,6601000,60100,60100,60100,60000,110
|