653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195000,528043450,30200,30200,30200,30200,46
|
|
20230816,194900,528043450,30200,30200,30200,30200,0
|
|
20230816,194800,528043450,30200,30200,30200,30200,0
|
|
20230816,194700,528043450,30200,30200,30200,30200,0
|
|
20230816,194600,528043450,30200,30200,30200,30200,0
|
|
20230816,194500,528043450,30200,30200,30200,30200,0
|
|
20230816,194400,528043450,30200,30200,30200,30200,0
|
|
20230816,194300,528043450,30200,30200,30200,30200,0
|
|
20230816,194200,528043450,30200,30200,30200,30200,0
|
|
20230816,194100,528043450,30200,30200,30200,30200,0
|
|
20230816,194000,528043450,30200,30200,30200,30200,0
|
|
20230816,193900,528043450,30200,30200,30200,30200,0
|
|
20230816,193800,528043450,30200,30200,30200,30200,0
|
|
20230816,193700,528043450,30200,30200,30200,30200,0
|
|
20230816,193600,528043450,30200,30200,30200,30200,0
|
|
20230816,193500,528043450,30200,30200,30200,30200,0
|
|
20230816,193400,528043450,30200,30200,30200,30200,0
|
|
20230816,193300,528043450,30200,30200,30200,30200,0
|
|
20230816,193200,528043450,30200,30200,30200,30200,0
|
|
20230816,193100,528043450,30200,30200,30200,30200,0
|
|
20230816,193000,528043450,30200,30200,30200,30200,0
|
|
20230816,192900,528043450,30200,30200,30200,30200,0
|
|
20230816,192800,528043450,30200,30200,30200,30200,0
|
|
20230816,192700,528043450,30200,30200,30200,30200,0
|
|
20230816,192600,528043450,30200,30200,30200,30200,0
|
|
20230816,192500,528043450,30200,30200,30200,30200,0
|
|
20230816,192400,528043450,30200,30200,30200,30200,0
|
|
20230816,192300,528043450,30200,30200,30200,30200,0
|
|
20230816,192200,528043450,30200,30200,30200,30200,0
|
|
20230816,192100,528043450,30200,30200,30200,30200,0
|
|
20230816,192000,528043450,30200,30200,30200,30200,46
|
|
20230816,191900,528043450,30200,30200,30200,30200,0
|
|
20230816,191800,528043450,30200,30200,30200,30200,0
|
|
20230816,191700,528043450,30200,30200,30200,30200,0
|
|
20230816,191600,528043450,30200,30200,30200,30200,0
|
|
20230816,191500,528043450,30200,30200,30200,30200,0
|
|
20230816,191400,528043450,30200,30200,30200,30200,0
|
|
20230816,191300,528043450,30200,30200,30200,30200,0
|
|
20230816,191200,528043450,30200,30200,30200,30200,0
|
|
20230816,191100,528043450,30200,30200,30200,30200,0
|
|
20230816,191000,528043450,30200,30200,30200,30200,0
|
|
20230816,190900,528043450,30200,30200,30200,30200,0
|
|
20230816,190800,528043450,30200,30200,30200,30200,0
|
|
20230816,190700,528043450,30200,30200,30200,30200,0
|
|
20230816,190600,528043450,30200,30200,30200,30200,0
|
|
20230816,190500,528043450,30200,30200,30200,30200,0
|
|
20230816,190400,528043450,30200,30200,30200,30200,0
|
|
20230816,190300,528043450,30200,30200,30200,30200,0
|
|
20230816,190200,528043450,30200,30200,30200,30200,0
|
|
20230816,190100,528043450,30200,30200,30200,30200,0
|
|
20230816,190000,528043450,30200,30200,30200,30200,0
|
|
20230816,185900,528043450,30200,30200,30200,30200,0
|
|
20230816,185800,528043450,30200,30200,30200,30200,0
|
|
20230816,185700,528043450,30200,30200,30200,30200,0
|
|
20230816,185600,528043450,30200,30200,30200,30200,0
|
|
20230816,185500,528043450,30200,30200,30200,30200,0
|
|
20230816,185400,528043450,30200,30200,30200,30200,0
|
|
20230816,185300,528043450,30200,30200,30200,30200,0
|
|
20230816,185200,528043450,30200,30200,30200,30200,0
|
|
20230816,185100,528043450,30200,30200,30200,30200,0
|
|
20230816,185000,528043450,30200,30200,30200,30200,46
|
|
20230816,184900,528043450,30200,30200,30200,30200,0
|
|
20230816,184800,528043450,30200,30200,30200,30200,0
|
|
20230816,184700,528043450,30200,30200,30200,30200,0
|
|
20230816,184600,528043450,30200,30200,30200,30200,0
|
|
20230816,184500,528043450,30200,30200,30200,30200,0
|
|
20230816,184400,528043450,30200,30200,30200,30200,0
|
|
20230816,184300,528043450,30200,30200,30200,30200,0
|
|
20230816,184200,528043450,30200,30200,30200,30200,0
|
|
20230816,184100,528043450,30200,30200,30200,30200,0
|
|
20230816,184000,528043450,30200,30200,30200,30200,0
|
|
20230816,183900,528043450,30200,30200,30200,30200,0
|
|
20230816,183800,528043450,30200,30200,30200,30200,0
|
|
20230816,183700,528043450,30200,30200,30200,30200,0
|
|
20230816,183600,528043450,30200,30200,30200,30200,0
|
|
20230816,183500,528043450,30200,30200,30200,30200,0
|
|
20230816,183400,528043450,30200,30200,30200,30200,0
|
|
20230816,183300,528043450,30200,30200,30200,30200,0
|
|
20230816,183200,528043450,30200,30200,30200,30200,0
|
|
20230816,183100,528043450,30200,30200,30200,30200,0
|
|
20230816,183000,528043450,30200,30200,30200,30200,0
|
|
20230816,182900,528043450,30200,30200,30200,30200,0
|
|
20230816,182800,528043450,30200,30200,30200,30200,0
|
|
20230816,182700,528043450,30200,30200,30200,30200,0
|
|
20230816,182600,528043450,30200,30200,30200,30200,0
|
|
20230816,182500,528043450,30200,30200,30200,30200,0
|
|
20230816,182400,528043450,30200,30200,30200,30200,0
|
|
20230816,182300,528043450,30200,30200,30200,30200,0
|
|
20230816,182200,528043450,30200,30200,30200,30200,0
|
|
20230816,182100,528043450,30200,30200,30200,30200,0
|
|
20230816,182000,528043450,30200,30200,30200,30200,46
|
|
20230816,181900,528043450,30200,30200,30200,30200,0
|
|
20230816,181800,528043450,30200,30200,30200,30200,0
|
|
20230816,181700,528043450,30200,30200,30200,30200,0
|
|
20230816,181600,528043450,30200,30200,30200,30200,0
|
|
20230816,181500,528043450,30200,30200,30200,30200,0
|
|
20230816,181400,528043450,30200,30200,30200,30200,0
|
|
20230816,181300,528043450,30200,30200,30200,30200,0
|
|
20230816,181200,528043450,30200,30200,30200,30200,0
|
|
20230816,181100,528043450,30200,30200,30200,30200,0
|
|
20230816,181000,528043450,30200,30200,30200,30200,0
|
|
20230816,180900,528043450,30200,30200,30200,30200,0
|
|
20230816,180800,528043450,30200,30200,30200,30200,0
|
|
20230816,180700,528043450,30200,30200,30200,30200,0
|
|
20230816,180600,528043450,30200,30200,30200,30200,0
|
|
20230816,180500,528043450,30200,30200,30200,30200,0
|
|
20230816,180400,528043450,30200,30200,30200,30200,0
|
|
20230816,180300,528043450,30200,30200,30200,30200,0
|
|
20230816,180200,528043450,30200,30200,30200,30200,0
|
|
20230816,180100,528043450,30200,30200,30200,30200,0
|
|
20230816,180000,528043450,30200,30200,30200,30200,0
|
|
20230816,175900,528043450,30200,30200,30200,30200,0
|
|
20230816,175800,528043450,30200,30200,30200,30200,0
|
|
20230816,175700,528043450,30200,30200,30200,30200,0
|
|
20230816,175600,528043450,30200,30200,30200,30200,0
|
|
20230816,175500,528043450,30200,30200,30200,30200,0
|
|
20230816,175400,528043450,30200,30200,30200,30200,0
|
|
20230816,175300,528043450,30200,30200,30200,30200,0
|
|
20230816,175200,528043450,30200,30200,30200,30200,0
|
|
20230816,175100,528043450,30200,30200,30200,30200,0
|
|
20230816,175000,528043450,30200,30200,30200,30200,46
|
|
20230816,174900,528043450,30200,30200,30200,30200,0
|
|
20230816,174800,528043450,30200,30200,30200,30200,0
|
|
20230816,174700,528043450,30200,30200,30200,30200,0
|
|
20230816,174600,528043450,30200,30200,30200,30200,0
|
|
20230816,174500,528043450,30200,30200,30200,30200,0
|
|
20230816,174400,528043450,30200,30200,30200,30200,0
|
|
20230816,174300,528043450,30200,30200,30200,30200,0
|
|
20230816,174200,528043450,30200,30200,30200,30200,0
|
|
20230816,174100,528043450,30200,30200,30200,30200,0
|
|
20230816,174000,528043450,30200,30200,30200,30200,0
|
|
20230816,173900,528043450,30200,30200,30200,30200,0
|
|
20230816,173800,528043450,30200,30200,30200,30200,0
|
|
20230816,173700,528043450,30200,30200,30200,30200,0
|
|
20230816,173600,528043450,30200,30200,30200,30200,0
|
|
20230816,173500,528043450,30200,30200,30200,30200,0
|
|
20230816,173400,528043450,30200,30200,30200,30200,0
|
|
20230816,173300,528043450,30200,30200,30200,30200,0
|
|
20230816,173200,528043450,30200,30200,30200,30200,0
|
|
20230816,173100,528043450,30200,30200,30200,30200,0
|
|
20230816,173000,528043450,30200,30200,30200,30200,0
|
|
20230816,172900,528043450,30200,30200,30200,30200,0
|
|
20230816,172800,528043450,30200,30200,30200,30200,0
|
|
20230816,172700,528043450,30200,30200,30200,30200,0
|
|
20230816,172600,528043450,30200,30200,30200,30200,0
|
|
20230816,172500,528043450,30200,30200,30200,30200,0
|
|
20230816,172400,528043450,30200,30200,30200,30200,0
|
|
20230816,172300,528043450,30200,30200,30200,30200,0
|
|
20230816,172200,528043450,30200,30200,30200,30200,0
|
|
20230816,172100,528043450,30200,30200,30200,30200,0
|
|
20230816,172000,528043450,30200,30200,30200,30200,46
|
|
20230816,171900,528043450,30200,30200,30200,30200,0
|
|
20230816,171800,528043450,30200,30200,30200,30200,0
|
|
20230816,171700,528043450,30200,30200,30200,30200,0
|
|
20230816,171600,528043450,30200,30200,30200,30200,0
|
|
20230816,171500,528043450,30200,30200,30200,30200,0
|
|
20230816,171400,528043450,30200,30200,30200,30200,0
|
|
20230816,171300,528043450,30200,30200,30200,30200,0
|
|
20230816,171200,528043450,30200,30200,30200,30200,0
|
|
20230816,171100,528043450,30200,30200,30200,30200,0
|
|
20230816,171000,528043450,30200,30200,30200,30200,0
|
|
20230816,170900,528043450,30200,30200,30200,30200,0
|
|
20230816,170800,528043450,30200,30200,30200,30200,0
|
|
20230816,170700,528043450,30200,30200,30200,30200,0
|
|
20230816,170600,528043450,30200,30200,30200,30200,0
|
|
20230816,170500,528043450,30200,30200,30200,30200,0
|
|
20230816,170400,528043450,30200,30200,30200,30200,0
|
|
20230816,170300,528043450,30200,30200,30200,30200,0
|
|
20230816,170200,528043450,30200,30200,30200,30200,0
|
|
20230816,170100,528043450,30200,30200,30200,30200,0
|
|
20230816,170000,528043450,30200,30200,30200,30200,0
|
|
20230816,165900,528043450,30200,30200,30200,30200,0
|
|
20230816,165800,528043450,30200,30200,30200,30200,0
|
|
20230816,165700,528043450,30200,30200,30200,30200,0
|
|
20230816,165600,528043450,30200,30200,30200,30200,0
|
|
20230816,165500,528043450,30200,30200,30200,30200,0
|
|
20230816,165400,528043450,30200,30200,30200,30200,0
|
|
20230816,165300,528043450,30200,30200,30200,30200,0
|
|
20230816,165200,528043450,30200,30200,30200,30200,0
|
|
20230816,165100,528043450,30200,30200,30200,30200,0
|
|
20230816,165000,528043450,30200,30200,30200,30200,46
|
|
20230816,164900,528043450,30200,30200,30200,30200,0
|
|
20230816,164800,528043450,30200,30200,30200,30200,0
|
|
20230816,164700,528043450,30200,30200,30200,30200,0
|
|
20230816,164600,528043450,30200,30200,30200,30200,0
|
|
20230816,164500,528043450,30200,30200,30200,30200,0
|
|
20230816,164400,528043450,30200,30200,30200,30200,0
|
|
20230816,164300,528043450,30200,30200,30200,30200,0
|
|
20230816,164200,528043450,30200,30200,30200,30200,0
|
|
20230816,164100,528043450,30200,30200,30200,30200,0
|
|
20230816,164000,528043450,30200,30200,30200,30200,0
|
|
20230816,163900,528043450,30200,30200,30200,30200,0
|
|
20230816,163800,528043450,30200,30200,30200,30200,0
|
|
20230816,163700,528043450,30200,30200,30200,30200,0
|
|
20230816,163600,528043450,30200,30200,30200,30200,0
|
|
20230816,163500,528043450,30200,30200,30200,30200,0
|
|
20230816,163400,528043450,30200,30200,30200,30200,0
|
|
20230816,163300,528043450,30200,30200,30200,30200,0
|
|
20230816,163200,528043450,30200,30200,30200,30200,0
|
|
20230816,163100,528043450,30200,30200,30200,30200,0
|
|
20230816,163000,528043450,30200,30200,30200,30200,0
|
|
20230816,162900,528043450,30200,30200,30200,30200,0
|
|
20230816,162800,528043450,30200,30200,30200,30200,0
|
|
20230816,162700,528043450,30200,30200,30200,30200,0
|
|
20230816,162600,528043450,30200,30200,30200,30200,0
|
|
20230816,162500,528043450,30200,30200,30200,30200,0
|
|
20230816,162400,528043450,30200,30200,30200,30200,0
|
|
20230816,162300,528043450,30200,30200,30200,30200,0
|
|
20230816,162200,528043450,30200,30200,30200,30200,0
|
|
20230816,162100,528043450,30200,30200,30200,30200,0
|
|
20230816,162000,528043450,30200,30200,30200,30200,46
|
|
20230816,161900,528043450,30200,30200,30200,30200,0
|
|
20230816,161800,528043450,30200,30200,30200,30200,0
|
|
20230816,161700,528043450,30200,30200,30200,30200,0
|
|
20230816,161600,528043450,30200,30200,30200,30200,0
|
|
20230816,161500,528043450,30200,30200,30200,30200,0
|
|
20230816,161400,528043450,30200,30200,30200,30200,0
|
|
20230816,161300,528043450,30200,30200,30200,30200,0
|
|
20230816,161200,528043450,30200,30200,30200,30200,0
|
|
20230816,161100,528043450,30200,30200,30200,30200,0
|
|
20230816,161000,528043450,30200,30200,30200,30200,0
|
|
20230816,160900,528043450,30200,30200,30200,30200,0
|
|
20230816,160800,528043450,30200,30200,30200,30200,0
|
|
20230816,160700,528043450,30200,30200,30200,30200,0
|
|
20230816,160600,528043450,30200,30200,30200,30200,0
|
|
20230816,160500,528043450,30200,30200,30200,30200,0
|
|
20230816,160400,528043450,30200,30200,30200,30200,0
|
|
20230816,160300,528043450,30200,30200,30200,30200,0
|
|
20230816,160200,528043450,30200,30200,30200,30200,0
|
|
20230816,160100,528043450,30200,30200,30200,30200,0
|
|
20230816,160000,528043450,30200,30200,30200,30200,0
|
|
20230816,155900,528043450,30200,30200,30200,30200,0
|
|
20230816,155800,528043450,30200,30200,30200,30200,0
|
|
20230816,155700,528043450,30200,30200,30200,30200,0
|
|
20230816,155600,528043450,30200,30200,30200,30200,0
|
|
20230816,155500,528043450,30200,30200,30200,30200,0
|
|
20230816,155400,528043450,30200,30200,30200,30200,0
|
|
20230816,155300,528043450,30200,30200,30200,30200,0
|
|
20230816,155200,528043450,30200,30200,30200,30200,0
|
|
20230816,155100,528043450,30200,30200,30200,30200,0
|
|
20230816,155000,528043450,30200,30200,30200,30200,46
|
|
20230816,154900,528043450,30200,30200,30200,30200,0
|
|
20230816,154800,528043450,30200,30200,30200,30200,0
|
|
20230816,154700,528043450,30200,30200,30200,30200,0
|
|
20230816,154600,528043450,30200,30200,30200,30200,0
|
|
20230816,154500,528043450,30200,30200,30200,30200,0
|
|
20230816,154400,528043450,30200,30200,30200,30200,0
|
|
20230816,154300,528043450,30200,30200,30200,30200,0
|
|
20230816,154200,528043450,30200,30200,30200,30200,0
|
|
20230816,154100,528043450,30200,30200,30200,30200,0
|
|
20230816,154000,528043450,30200,30200,30200,30200,0
|
|
20230816,153900,528043450,30200,30200,30200,30200,0
|
|
20230816,153800,528043450,30200,30200,30200,30200,0
|
|
20230816,153700,528043450,30200,30200,30200,30200,0
|
|
20230816,153600,528043450,30200,30200,30200,30200,0
|
|
20230816,153500,528043450,30200,30200,30200,30200,0
|
|
20230816,153400,528043450,30200,30200,30200,30200,0
|
|
20230816,153300,528043450,30200,30200,30200,30200,0
|
|
20230816,153200,528043450,30200,30200,30200,30200,0
|
|
20230816,153100,528043450,30200,30200,30200,30200,0
|
|
20230816,153000,528043450,30200,30200,30200,30200,46
|
|
20230816,152900,526654250,30150,30150,30150,30150,0
|
|
20230816,152800,526654250,30150,30150,30150,30150,0
|
|
20230816,152700,526654250,30150,30150,30150,30150,0
|
|
20230816,152600,526654250,30150,30150,30150,30150,0
|
|
20230816,152500,526654250,30150,30150,30150,30150,0
|
|
20230816,152400,526654250,30150,30150,30150,30150,0
|
|
20230816,152300,526654250,30150,30150,30150,30150,0
|
|
20230816,152200,526654250,30150,30150,30150,30150,0
|
|
20230816,152100,526654250,30150,30150,30150,30150,0
|
|
20230816,152000,526654250,30150,30150,30150,30150,0
|
|
20230816,151900,526654250,30150,30150,30150,30150,116
|
|
20230816,151800,523156850,30050,30100,30100,30050,39
|
|
20230816,151700,521984700,30100,30100,30100,30100,1
|
|
20230816,151600,521954600,30100,30100,30100,30100,104
|
|
20230816,151500,518824200,30100,30100,30100,30100,1
|
|
20230816,151400,518794100,30100,30100,30100,30100,3
|
|
20230816,151300,518703800,30100,30050,30100,30000,724
|
|
20230816,151200,496961350,30100,30100,30100,30100,2
|
|
20230816,151100,496901150,30100,30100,30100,30100,3
|
|
20230816,151000,496810850,30100,30100,30100,30100,5
|
|
20230816,150900,496660350,30050,30100,30100,30050,7
|
|
20230816,150800,496449900,30100,30100,30100,30100,2
|
|
20230816,150700,496389700,30100,30100,30100,30100,3
|
|
20230816,150600,496299400,30100,30100,30100,30100,3
|
|
20230816,150500,496209100,30100,30050,30100,30050,10
|
|
20230816,150400,495908500,30100,30100,30100,30100,3
|
|
20230816,150300,495818200,30100,30100,30100,30100,6
|
|
20230816,150200,495637600,30100,30100,30100,30100,3
|
|
20230816,150100,495547300,30100,30100,30100,30100,3
|
|
20230816,150000,495457000,30100,30050,30100,30050,229
|
|
20230816,145900,488575500,30100,30100,30100,30100,4
|
|
20230816,145800,488455100,30050,30100,30100,30050,3
|
|
20230816,145700,488364850,30050,30050,30100,30050,3
|
|
20230816,145600,488274650,30100,30100,30100,30050,6
|
|
20230816,145500,488094150,30100,30100,30100,30100,3
|
|
20230816,145400,488003850,30050,30050,30050,30050,52
|
|
20230816,145300,486441250,30100,30100,30100,30050,4
|
|
20230816,145200,486320950,30100,30100,30100,30100,7
|
|
20230816,145100,486110250,30100,30100,30100,30050,18
|
|
20230816,145000,485568550,30150,30100,30150,30100,5
|
|
20230816,144900,485417900,30150,30050,30150,30050,35
|
|
20230816,144800,484362750,30100,30150,30150,30100,103
|
|
20230816,144700,481262350,30150,30150,30150,30100,6
|
|
20230816,144600,481081550,30150,30100,30150,30100,2
|
|
20230816,144500,481021300,30100,30150,30150,30100,3
|
|
20230816,144400,480930900,30050,30150,30150,30050,2
|
|
20230816,144300,480870700,30100,30100,30100,30050,5
|
|
20230816,144200,480720300,30150,30100,30150,30100,6
|
|
20230816,144100,480539600,30050,30100,30100,30050,3
|
|
20230816,144000,480449350,30100,30050,30100,30050,6
|
|
20230816,143900,480268900,30100,30050,30100,30050,2
|
|
20230816,143800,480208750,30100,30100,30100,30100,2
|
|
20230816,143700,480148550,30100,30050,30100,30050,7
|
|
20230816,143600,479938000,30100,30050,30100,30050,3
|
|
20230816,143500,479847750,30100,30100,30100,30100,3
|
|
20230816,143400,479757450,30050,30050,30100,30050,25
|
|
20230816,143300,479006100,30050,30100,30100,30050,2
|
|
20230816,143200,478945950,30100,30100,30100,30050,25
|
|
20230816,143100,478194450,30050,30150,30150,30050,3
|
|
20230816,143000,478104150,30100,30050,30100,30050,2
|
|
20230816,142900,478044000,30150,30050,30150,30050,2
|
|
20230816,142800,477983800,30150,30100,30150,30050,134
|
|
20230816,142700,473954750,30150,30150,30150,30100,6
|
|
20230816,142600,473774000,30150,30100,30150,30100,2
|
|
20230816,142500,473713750,30100,30150,30150,30100,8
|
|
20230816,142400,473472850,30150,30150,30150,30100,7
|
|
20230816,142300,473261900,30100,30150,30150,30100,2
|
|
20230816,142200,473201650,30100,30100,30150,30100,5
|
|
20230816,142100,473051000,30100,30150,30150,30100,4
|
|
20230816,142000,472930450,30100,30100,30150,30100,3
|
|
20230816,141900,472840100,30050,30050,30050,30050,1
|
|
20230816,141800,472810050,30150,30050,30150,30050,2
|
|
20230816,141700,472749850,30150,30100,30150,30050,8
|
|
20230816,141600,472508800,30150,30050,30150,30050,2
|
|
20230816,141500,472448600,30100,30100,30100,30100,0
|
|
20230816,141400,472448600,30100,30150,30150,30100,4
|
|
20230816,141300,472328150,30150,30150,30150,30050,13
|
|
20230816,141200,471936300,30150,30050,30150,30050,2
|
|
20230816,141100,471876100,30100,30100,30100,30100,2
|
|
20230816,141000,471815900,30150,30150,30150,30100,8
|
|
20230816,140900,471574750,30050,30050,30100,30050,112
|
|
20230816,140800,468209100,30050,30050,30050,30050,50
|
|
20230816,140700,466706600,30050,30050,30150,30050,17
|
|
20230816,140600,466195250,30100,30050,30100,30050,2
|
|
20230816,140500,466135100,30100,30050,30100,30050,4
|
|
20230816,140400,466014800,30050,30050,30050,30050,1
|
|
20230816,140300,465984750,30100,30100,30100,30050,4
|
|
20230816,140200,465864400,30050,30050,30100,30050,6
|
|
20230816,140100,465683900,30050,30050,30050,30050,1
|
|
20230816,140000,465653850,30050,30050,30100,30050,4
|
|
20230816,135900,465533550,30100,30050,30100,30050,10
|
|
20230816,135800,465233000,30100,30150,30150,30100,3
|
|
20230816,135700,465142600,30100,30100,30100,30050,3
|
|
20230816,135600,465052350,30100,30050,30100,30050,3
|
|
20230816,135500,464962100,30050,30100,30100,30050,7
|
|
20230816,135400,464751450,30150,30100,30150,30100,51
|
|
20230816,135300,463216300,30100,30150,30150,30100,9
|
|
20230816,135200,462945200,30150,30100,30150,30100,107
|
|
20230816,135100,459724450,30100,30100,30100,30100,1
|
|
20230816,135000,459694350,30150,30100,30150,30100,2
|
|
20230816,134900,459634100,30150,30100,30150,30100,4
|
|
20230816,134800,459513550,30100,30150,30150,30100,3
|
|
20230816,134700,459423200,30100,30100,30100,30100,2
|
|
20230816,134600,459363000,30150,30150,30150,30100,6
|
|
20230816,134500,459182200,30100,30100,30100,30100,42
|
|
20230816,134400,457918000,30100,30100,30100,30100,0
|
|
20230816,134300,457918000,30100,30100,30150,30100,6
|
|
20230816,134200,457737200,30150,30100,30150,30100,4
|
|
20230816,134100,457616650,30100,30100,30100,30100,0
|
|
20230816,134000,457616650,30100,30100,30100,30100,1
|
|
20230816,133900,457586550,30150,30100,30150,30100,226
|
|
20230816,133800,450783850,30150,30150,30150,30150,2
|
|
20230816,133700,450723550,30100,30100,30100,30100,1
|
|
20230816,133600,450693450,30100,30100,30100,30100,1
|
|
20230816,133500,450663350,30150,30150,30150,30150,1
|
|
20230816,133400,450633200,30150,30150,30150,30150,0
|
|
20230816,133300,450633200,30150,30150,30150,30150,1
|
|
20230816,133200,450603050,30100,30100,30100,30100,1
|
|
20230816,133100,450572950,30150,30100,30150,30100,3
|
|
20230816,133000,450482550,30100,30100,30100,30100,0
|
|
20230816,132900,450482550,30100,30100,30100,30100,2
|
|
20230816,132800,450422350,30200,30150,30200,30150,3
|
|
20230816,132700,450331800,30100,30100,30100,30100,0
|
|
20230816,132600,450331800,30100,30100,30100,30100,1
|
|
20230816,132500,450301700,30200,30200,30200,30200,0
|
|
20230816,132400,450301700,30200,30200,30200,30200,11
|
|
20230816,132300,449969500,30150,30100,30150,30100,2
|
|
20230816,132200,449909250,30200,30200,30200,30200,0
|
|
20230816,132100,449909250,30200,30200,30200,30200,2
|
|
20230816,132000,449848850,30150,30150,30150,30150,1
|
|
20230816,131900,449818700,30050,30050,30050,30050,1
|
|
20230816,131800,449788650,30050,30200,30200,30050,542
|
|
20230816,131700,433482100,30150,30150,30150,30150,1
|
|
20230816,131600,433451950,30150,30200,30200,30150,3
|
|
20230816,131500,433361400,30150,30150,30150,30150,0
|
|
20230816,131400,433361400,30150,30150,30150,30150,1
|
|
20230816,131300,433331250,30200,30200,30200,30150,4
|
|
20230816,131200,433210500,30200,30200,30200,30200,1
|
|
20230816,131100,433180300,30150,30150,30150,30150,10
|
|
20230816,131000,432878800,30150,30150,30150,30150,1
|
|
20230816,130900,432848650,30150,30200,30200,30150,12
|
|
20230816,130800,432486800,30200,30150,30200,30150,2
|
|
20230816,130700,432426450,30150,30150,30150,30150,0
|
|
20230816,130600,432426450,30150,30150,30150,30150,1
|
|
20230816,130500,432396300,30150,30200,30200,30150,2
|
|
20230816,130400,432335950,30150,30150,30150,30150,0
|
|
20230816,130300,432335950,30150,30100,30150,30100,2
|
|
20230816,130200,432275700,30200,30200,30200,30200,0
|
|
20230816,130100,432275700,30200,30200,30200,30200,2
|
|
20230816,130000,432215300,30100,30150,30150,30100,3
|
|
20230816,125900,432124950,30200,30200,30200,30200,0
|
|
20230816,125800,432124950,30200,30200,30200,30200,2
|
|
20230816,125700,432064550,30150,30150,30150,30150,143
|
|
20230816,125600,427753100,30150,30150,30150,30150,0
|
|
20230816,125500,427753100,30150,30150,30150,30150,0
|
|
20230816,125400,427753100,30150,30200,30200,30150,3
|
|
20230816,125300,427662600,30200,30200,30200,30200,1
|
|
20230816,125200,427632400,30150,30150,30150,30150,1
|
|
20230816,125100,427602250,30150,30150,30150,30150,1
|
|
20230816,125000,427572100,30150,30200,30200,30150,2
|
|
20230816,124900,427511750,30200,30200,30200,30200,2
|
|
20230816,124800,427451350,30150,30150,30150,30150,1
|
|
20230816,124700,427421200,30200,30150,30200,30150,3
|
|
20230816,124600,427330650,30200,30200,30200,30200,2
|
|
20230816,124500,427270250,30150,30150,30150,30150,1
|
|
20230816,124400,427240100,30150,30200,30200,30150,2
|
|
20230816,124300,427179750,30200,30150,30200,30150,2
|
|
20230816,124200,427119400,30200,30150,30200,30150,2
|
|
20230816,124100,427059050,30100,30100,30100,30100,110
|
|
20230816,124000,423748050,30200,30200,30200,30200,0
|
|
20230816,123900,423748050,30200,30200,30200,30200,2
|
|
20230816,123800,423687650,30200,30200,30200,30200,1
|
|
20230816,123700,423657450,30150,30150,30150,30150,2
|
|
20230816,123600,423597150,30200,30200,30200,30200,0
|
|
20230816,123500,423597150,30200,30200,30200,30200,0
|
|
20230816,123400,423597150,30200,30200,30200,30150,5
|
|
20230816,123300,423446250,30150,30150,30150,30150,5
|
|
20230816,123200,423295500,30150,30150,30150,30150,0
|
|
20230816,123100,423295500,30150,30200,30200,30150,6
|
|
20230816,123000,423114450,30150,30150,30150,30150,130
|
|
20230816,122900,419194950,30200,30200,30200,30200,1
|
|
20230816,122800,419164750,30150,30150,30150,30150,2
|
|
20230816,122700,419104450,30200,30200,30200,30200,1
|
|
20230816,122600,419074250,30200,30150,30200,30150,16
|
|
20230816,122500,418591100,30150,30150,30150,30150,1
|
|
20230816,122400,418560950,30200,30200,30200,30200,2
|
|
20230816,122300,418500550,30200,30150,30200,30150,2
|
|
20230816,122200,418440200,30150,30150,30150,30150,0
|
|
20230816,122100,418440200,30150,30150,30150,30150,1
|
|
20230816,122000,418410050,30150,30150,30150,30150,1
|
|
20230816,121900,418379900,30200,30200,30200,30200,3
|
|
20230816,121800,418289300,30150,30150,30150,30150,2
|
|
20230816,121700,418229000,30200,30200,30200,30200,0
|
|
20230816,121600,418229000,30200,30200,30200,30200,0
|
|
20230816,121500,418229000,30200,30100,30200,30100,3
|
|
20230816,121400,418138500,30150,30100,30150,30100,2
|
|
20230816,121300,418078250,30150,30150,30150,30150,0
|
|
20230816,121200,418078250,30150,30100,30150,30100,2
|
|
20230816,121100,418018000,30150,30150,30150,30150,0
|
|
20230816,121000,418018000,30150,30150,30150,30150,0
|
|
20230816,120900,418018000,30150,30150,30150,30150,2
|
|
20230816,120800,417957700,30100,30200,30200,30100,3
|
|
20230816,120700,417867300,30150,30150,30150,30150,0
|
|
20230816,120600,417867300,30150,30100,30150,30100,23
|
|
20230816,120500,417173900,30100,30150,30150,30100,7
|
|
20230816,120400,416962950,30150,30150,30150,30150,2
|
|
20230816,120300,416902650,30100,30100,30100,30100,0
|
|
20230816,120200,416902650,30100,30100,30100,30100,11
|
|
20230816,120100,416571550,30150,30150,30150,30150,0
|
|
20230816,120000,416571550,30150,30150,30150,30150,3
|
|
20230816,115900,416481100,30200,30100,30200,30100,3
|
|
20230816,115800,416390600,30150,30150,30150,30150,0
|
|
20230816,115700,416390600,30150,30200,30200,30150,2
|
|
20230816,115600,416330250,30150,30150,30150,30150,0
|
|
20230816,115500,416330250,30150,30200,30200,30150,3
|
|
20230816,115400,416239700,30150,30150,30150,30150,1
|
|
20230816,115300,416209550,30200,30200,30200,30200,101
|
|
20230816,115200,413159350,30100,30100,30100,30100,1
|
|
20230816,115100,413129250,30150,30150,30150,30150,1
|
|
20230816,115000,413099100,30200,30200,30200,30200,1
|
|
20230816,114900,413068900,30150,30150,30200,30150,3
|
|
20230816,114800,412978400,30150,30200,30200,30150,125
|
|
20230816,114700,409203700,30200,30200,30200,30200,21
|
|
20230816,114600,408569500,30200,30250,30250,30200,576
|
|
20230816,114500,391159650,30300,30250,30300,30250,8
|
|
20230816,114400,390917300,30250,30250,30250,30250,0
|
|
20230816,114300,390917300,30250,30200,30250,30200,35
|
|
20230816,114200,389858600,30350,30350,30350,30350,0
|
|
20230816,114100,389858600,30350,30350,30350,30350,1
|
|
20230816,114000,389828250,30250,30250,30300,30250,444
|
|
20230816,113900,376397150,30200,30200,30200,30200,1
|
|
20230816,113800,376366950,30300,30300,30300,30300,1
|
|
20230816,113700,376336650,30200,30250,30250,30200,185
|
|
20230816,113600,370744000,30200,30200,30200,30200,34
|
|
20230816,113500,369717200,30250,30250,30250,30250,4
|
|
20230816,113400,369596200,30300,30300,30300,30300,1
|
|
20230816,113300,369565900,30250,30200,30250,30200,42
|
|
20230816,113200,368295450,30200,30200,30200,30200,0
|
|
20230816,113100,368295450,30200,30200,30200,30200,1
|
|
20230816,113000,368265250,30200,30200,30250,30200,39
|
|
20230816,112900,367087250,30250,30200,30250,30200,166
|
|
20230816,112800,362073300,30200,30200,30200,30200,1
|
|
20230816,112700,362043100,30250,30250,30250,30250,5
|
|
20230816,112600,361891850,30200,30250,30300,30200,3
|
|
20230816,112500,361801100,30300,30250,30300,30200,73
|
|
20230816,112400,359596350,30200,30200,30200,30200,0
|
|
20230816,112300,359596350,30200,30200,30250,30200,230
|
|
20230816,112200,352650250,30200,30150,30200,30150,61
|
|
20230816,112100,350811050,30150,30150,30150,30150,0
|
|
20230816,112000,350811050,30150,30100,30150,30100,4
|
|
20230816,111900,350690550,30150,30150,30150,30150,1
|
|
20230816,111800,350660400,30100,30100,30100,30100,0
|
|
20230816,111700,350660400,30100,30100,30100,30100,2
|
|
20230816,111600,350600200,30150,30150,30150,30150,0
|
|
20230816,111500,350600200,30150,30100,30150,30100,4
|
|
20230816,111400,350479700,30100,30100,30100,30100,11
|
|
20230816,111300,350148600,30100,30100,30100,30100,1
|
|
20230816,111200,350118500,30100,30100,30100,30100,0
|
|
20230816,111100,350118500,30100,30100,30150,30100,101
|
|
20230816,111000,347073850,30100,30050,30100,30050,2
|
|
20230816,110900,347013700,30050,30050,30050,30050,3
|
|
20230816,110800,346923550,30050,30050,30050,30050,0
|
|
20230816,110700,346923550,30050,30100,30100,30050,64
|
|
20230816,110600,344997250,30100,30100,30100,30100,1
|
|
20230816,110500,344967150,30150,30150,30150,30150,2
|
|
20230816,110400,344906850,30100,30100,30100,30100,1
|
|
20230816,110300,344876750,30150,30100,30150,30100,4
|
|
20230816,110200,344756300,30100,30100,30100,30100,19
|
|
20230816,110100,344184400,30050,30100,30100,30050,43
|
|
20230816,110000,342892150,30050,30100,30100,30050,3
|
|
20230816,105900,342801900,30100,30100,30100,30100,5
|
|
20230816,105800,342651400,30100,30100,30100,30100,0
|
|
20230816,105700,342651400,30100,30050,30100,30050,62
|
|
20230816,105600,340787800,30050,30050,30050,30050,12
|
|
20230816,105500,340427200,30000,30000,30000,30000,0
|
|
20230816,105400,340427200,30000,30000,30000,29950,74
|
|
20230816,105300,338207250,29950,30150,30150,29950,1849
|
|
20230816,105200,282684250,30200,30200,30200,30200,1
|
|
20230816,105100,282654050,30150,30200,30200,30150,5
|
|
20230816,105000,282503200,30150,30150,30150,30150,0
|
|
20230816,104900,282503200,30150,30150,30150,30150,1
|
|
20230816,104800,282473050,30200,30150,30200,30150,4
|
|
20230816,104700,282352400,30200,30150,30200,30150,13
|
|
20230816,104600,281960050,30250,30250,30250,30250,1
|
|
20230816,104500,281929800,30100,30250,30250,30100,353
|
|
20230816,104400,271290050,30300,30300,30300,30250,30
|
|
20230816,104300,270381100,30300,30300,30300,30300,1
|
|
20230816,104200,270350800,30350,30350,30350,30350,17
|
|
20230816,104100,269834850,30300,30350,30350,30300,64
|
|
20230816,104000,267893500,30300,30300,30300,30300,1
|
|
20230816,103900,267863200,30350,30350,30350,30350,0
|
|
20230816,103800,267863200,30350,30350,30350,30350,28
|
|
20230816,103700,267013400,30400,30450,30450,30400,3
|
|
20230816,103600,266922150,30450,30450,30450,30450,2
|
|
20230816,103500,266861250,30350,30300,30350,30300,201
|
|
20230816,103400,260770650,30250,30250,30250,30250,68
|
|
20230816,103300,258713650,30250,30150,30250,30150,546
|
|
20230816,103200,242233450,30100,30100,30100,30100,0
|
|
20230816,103100,242233450,30100,30150,30150,30100,4
|
|
20230816,103000,242112950,30150,30150,30150,30150,0
|
|
20230816,102900,242112950,30150,30100,30150,30100,2
|
|
20230816,102800,242052700,30100,30150,30150,30100,3
|
|
20230816,102700,241962300,30150,30150,30150,30150,1
|
|
20230816,102600,241932150,30150,30150,30150,30150,1
|
|
20230816,102500,241902000,30150,30100,30150,30100,2
|
|
20230816,102400,241841750,30100,30100,30100,30100,0
|
|
20230816,102300,241841750,30100,30150,30150,30100,116
|
|
20230816,102200,238347100,30150,30200,30200,30150,2
|
|
20230816,102100,238286750,30200,30200,30200,30200,2
|
|
20230816,102000,238226350,30150,30200,30200,30150,2
|
|
20230816,101900,238166000,30150,30150,30150,30150,1
|
|
20230816,101800,238135850,30150,30150,30150,30150,1
|
|
20230816,101700,238105700,30200,30200,30200,30200,24
|
|
20230816,101600,237380900,30200,30150,30200,30150,80
|
|
20230816,101500,234968850,30150,30200,30200,30150,3
|
|
20230816,101400,234878300,30150,30200,30250,30150,111
|
|
20230816,101300,231526150,30200,30200,30200,30200,0
|
|
20230816,101200,231526150,30200,30250,30250,30200,22
|
|
20230816,101100,230860750,30250,30250,30300,30250,5
|
|
20230816,101000,230709400,30300,30300,30300,30300,1
|
|
20230816,100900,230679100,30250,30300,30300,30250,6
|
|
20230816,100800,230497500,30250,30250,30250,30250,1
|
|
20230816,100700,230467250,30250,30300,30300,30250,3
|
|
20230816,100600,230376400,30300,30250,30300,30250,5
|
|
20230816,100500,230225100,30250,30250,30250,30250,1
|
|
20230816,100400,230194850,30300,30300,30300,30300,18
|
|
20230816,100300,229649450,30300,30300,30300,30300,2
|
|
20230816,100200,229588850,30200,30300,30300,30200,5
|
|
20230816,100100,229437650,30200,30200,30200,30200,1
|
|
20230816,100000,229407450,30200,30200,30200,30200,1
|
|
20230816,095900,229377250,30200,30200,30350,30200,69
|
|
20230816,095800,227293300,30150,30200,30200,30150,408
|
|
20230816,095700,214977100,30450,30450,30450,30450,2
|
|
20230816,095600,214916200,30250,30300,30300,30250,109
|
|
20230816,095500,211618800,30300,30250,30300,30250,2
|
|
20230816,095400,211558250,30250,30250,30250,30250,1
|
|
20230816,095300,211528000,30250,30250,30250,30250,2
|
|
20230816,095200,211467500,30250,30300,30350,30250,103
|
|
20230816,095100,208346600,30300,30300,30350,30300,9
|
|
20230816,095000,208073850,30300,30300,30300,30300,5
|
|
20230816,094900,207922350,30300,30250,30350,30250,66
|
|
20230816,094800,205919400,30300,30500,30500,30000,2082
|
|
20230816,094700,143186000,30400,30400,30400,30400,74
|
|
20230816,094600,140936400,30350,30350,30350,30350,1
|
|
20230816,094500,140906050,30350,30350,30350,30350,1
|
|
20230816,094400,140875700,30350,30400,30400,30350,2
|
|
20230816,094300,140814950,30350,30350,30350,30350,3
|
|
20230816,094200,140723900,30350,30350,30400,30350,25
|
|
20230816,094100,139965050,30350,30400,30450,30350,152
|
|
20230816,094000,135345700,30400,30400,30450,30400,7
|
|
20230816,093900,135132850,30400,30400,30400,30400,8
|
|
20230816,093800,134889650,30400,30400,30400,30400,375
|
|
20230816,093700,123489650,30400,30400,30450,30400,77
|
|
20230816,093600,121145250,30400,30400,30500,30400,114
|
|
20230816,093500,117674000,30400,30400,30400,30400,4
|
|
20230816,093400,117552400,30400,30350,30450,30350,80
|
|
20230816,093300,115116550,30350,30350,30350,30350,2
|
|
20230816,093200,115055850,30450,30350,30450,30350,9
|
|
20230816,093100,114782300,30350,30350,30350,30350,9
|
|
20230816,093000,114509150,30300,30400,30450,30300,44
|
|
20230816,092900,113171250,30400,30550,30600,30250,1046
|
|
20230816,092800,81382150,30550,30550,30550,30550,1
|
|
20230816,092700,81351600,30600,30550,30600,30550,47
|
|
20230816,092600,79915700,30500,30500,30500,30500,1
|
|
20230816,092500,79885200,30550,30500,30600,30500,7
|
|
20230816,092400,79671350,30650,30550,30650,30550,42
|
|
20230816,092300,78386650,30700,30700,30700,30700,0
|
|
20230816,092200,78386650,30700,30700,30700,30700,2
|
|
20230816,092100,78325250,30700,30550,30700,30550,107
|
|
20230816,092000,75056250,30550,30550,30550,30550,100
|
|
20230816,091900,72001250,30500,30500,30500,30500,0
|
|
20230816,091800,72001250,30500,30500,30500,30500,10
|
|
20230816,091700,71696250,30750,30750,30750,30750,4
|
|
20230816,091600,71573250,30750,30750,30750,30750,27
|
|
20230816,091500,70743000,30800,30800,30800,30800,0
|
|
20230816,091400,70743000,30800,30800,30800,30800,0
|
|
20230816,091300,70743000,30800,30600,30800,30400,746
|
|
20230816,091200,48046150,30600,30700,30700,30550,49
|
|
20230816,091100,46546350,30700,30800,30800,30700,97
|
|
20230816,091000,43560250,31050,31050,31050,31050,1
|
|
20230816,090900,43529200,31050,31050,31050,31050,20
|
|
20230816,090800,42908200,31050,31000,31050,31000,12
|
|
20230816,090700,42535700,30850,30900,30900,30850,1186
|
|
20230816,090600,5888350,31050,31050,31050,31050,3
|
|
20230816,090500,5795200,31050,31050,31050,31050,0
|
|
20230816,090400,5795200,31050,31050,31050,31050,0
|
|
20230816,090300,5795200,31050,31050,31050,31050,1
|
|
20230816,090200,5764150,30900,30900,31000,30900,9
|
|
20230816,090100,5485850,30900,31000,31000,30900,31
|
|
20230816,090000,4526600,31050,31000,31050,31000,146
|