650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194700,821170050,32550,32550,32550,32550,656
|
|
20230904,194600,821170050,32550,32550,32550,32550,0
|
|
20230904,194500,821170050,32550,32550,32550,32550,0
|
|
20230904,194400,821170050,32550,32550,32550,32550,0
|
|
20230904,194300,821170050,32550,32550,32550,32550,0
|
|
20230904,194200,821170050,32550,32550,32550,32550,0
|
|
20230904,194100,821170050,32550,32550,32550,32550,0
|
|
20230904,194000,821170050,32550,32550,32550,32550,0
|
|
20230904,193900,821170050,32550,32550,32550,32550,0
|
|
20230904,193800,821170050,32550,32550,32550,32550,0
|
|
20230904,193700,821170050,32550,32550,32550,32550,0
|
|
20230904,193600,821170050,32550,32550,32550,32550,0
|
|
20230904,193500,821170050,32550,32550,32550,32550,0
|
|
20230904,193400,821170050,32550,32550,32550,32550,0
|
|
20230904,193300,821170050,32550,32550,32550,32550,0
|
|
20230904,193200,821170050,32550,32550,32550,32550,0
|
|
20230904,193100,821170050,32550,32550,32550,32550,0
|
|
20230904,193000,821170050,32550,32550,32550,32550,0
|
|
20230904,192900,821170050,32550,32550,32550,32550,0
|
|
20230904,192800,821170050,32550,32550,32550,32550,0
|
|
20230904,192700,821170050,32550,32550,32550,32550,0
|
|
20230904,192600,821170050,32550,32550,32550,32550,0
|
|
20230904,192500,821170050,32550,32550,32550,32550,0
|
|
20230904,192400,821170050,32550,32550,32550,32550,0
|
|
20230904,192300,821170050,32550,32550,32550,32550,0
|
|
20230904,192200,821170050,32550,32550,32550,32550,0
|
|
20230904,192100,821170050,32550,32550,32550,32550,0
|
|
20230904,192000,821170050,32550,32550,32550,32550,0
|
|
20230904,191900,821170050,32550,32550,32550,32550,0
|
|
20230904,191800,821170050,32550,32550,32550,32550,0
|
|
20230904,191700,821170050,32550,32550,32550,32550,656
|
|
20230904,191600,821170050,32550,32550,32550,32550,0
|
|
20230904,191500,821170050,32550,32550,32550,32550,0
|
|
20230904,191400,821170050,32550,32550,32550,32550,0
|
|
20230904,191300,821170050,32550,32550,32550,32550,0
|
|
20230904,191200,821170050,32550,32550,32550,32550,0
|
|
20230904,191100,821170050,32550,32550,32550,32550,0
|
|
20230904,191000,821170050,32550,32550,32550,32550,0
|
|
20230904,190900,821170050,32550,32550,32550,32550,0
|
|
20230904,190800,821170050,32550,32550,32550,32550,0
|
|
20230904,190700,821170050,32550,32550,32550,32550,0
|
|
20230904,190600,821170050,32550,32550,32550,32550,0
|
|
20230904,190500,821170050,32550,32550,32550,32550,0
|
|
20230904,190400,821170050,32550,32550,32550,32550,0
|
|
20230904,190300,821170050,32550,32550,32550,32550,0
|
|
20230904,190200,821170050,32550,32550,32550,32550,0
|
|
20230904,190100,821170050,32550,32550,32550,32550,0
|
|
20230904,190000,821170050,32550,32550,32550,32550,0
|
|
20230904,185900,821170050,32550,32550,32550,32550,0
|
|
20230904,185800,821170050,32550,32550,32550,32550,0
|
|
20230904,185700,821170050,32550,32550,32550,32550,0
|
|
20230904,185600,821170050,32550,32550,32550,32550,0
|
|
20230904,185500,821170050,32550,32550,32550,32550,0
|
|
20230904,185400,821170050,32550,32550,32550,32550,0
|
|
20230904,185300,821170050,32550,32550,32550,32550,0
|
|
20230904,185200,821170050,32550,32550,32550,32550,0
|
|
20230904,185100,821170050,32550,32550,32550,32550,0
|
|
20230904,185000,821170050,32550,32550,32550,32550,0
|
|
20230904,184900,821170050,32550,32550,32550,32550,0
|
|
20230904,184800,821170050,32550,32550,32550,32550,0
|
|
20230904,184700,821170050,32550,32550,32550,32550,656
|
|
20230904,184600,821170050,32550,32550,32550,32550,0
|
|
20230904,184500,821170050,32550,32550,32550,32550,0
|
|
20230904,184400,821170050,32550,32550,32550,32550,0
|
|
20230904,184300,821170050,32550,32550,32550,32550,0
|
|
20230904,184200,821170050,32550,32550,32550,32550,0
|
|
20230904,184100,821170050,32550,32550,32550,32550,0
|
|
20230904,184000,821170050,32550,32550,32550,32550,0
|
|
20230904,183900,821170050,32550,32550,32550,32550,0
|
|
20230904,183800,821170050,32550,32550,32550,32550,0
|
|
20230904,183700,821170050,32550,32550,32550,32550,0
|
|
20230904,183600,821170050,32550,32550,32550,32550,0
|
|
20230904,183500,821170050,32550,32550,32550,32550,0
|
|
20230904,183400,821170050,32550,32550,32550,32550,0
|
|
20230904,183300,821170050,32550,32550,32550,32550,0
|
|
20230904,183200,821170050,32550,32550,32550,32550,0
|
|
20230904,183100,821170050,32550,32550,32550,32550,0
|
|
20230904,183000,821170050,32550,32550,32550,32550,0
|
|
20230904,182900,821170050,32550,32550,32550,32550,0
|
|
20230904,182800,821170050,32550,32550,32550,32550,0
|
|
20230904,182700,821170050,32550,32550,32550,32550,0
|
|
20230904,182600,821170050,32550,32550,32550,32550,0
|
|
20230904,182500,821170050,32550,32550,32550,32550,0
|
|
20230904,182400,821170050,32550,32550,32550,32550,0
|
|
20230904,182300,821170050,32550,32550,32550,32550,0
|
|
20230904,182200,821170050,32550,32550,32550,32550,0
|
|
20230904,182100,821170050,32550,32550,32550,32550,0
|
|
20230904,182000,821170050,32550,32550,32550,32550,0
|
|
20230904,181900,821170050,32550,32550,32550,32550,0
|
|
20230904,181800,821170050,32550,32550,32550,32550,0
|
|
20230904,181700,821170050,32550,32550,32550,32550,656
|
|
20230904,181600,821170050,32550,32550,32550,32550,0
|
|
20230904,181500,821170050,32550,32550,32550,32550,0
|
|
20230904,181400,821170050,32550,32550,32550,32550,0
|
|
20230904,181300,821170050,32550,32550,32550,32550,0
|
|
20230904,181200,821170050,32550,32550,32550,32550,0
|
|
20230904,181100,821170050,32550,32550,32550,32550,0
|
|
20230904,181000,821170050,32550,32550,32550,32550,0
|
|
20230904,180900,821170050,32550,32550,32550,32550,0
|
|
20230904,180800,821170050,32550,32550,32550,32550,0
|
|
20230904,180700,821170050,32550,32550,32550,32550,0
|
|
20230904,180600,821170050,32550,32550,32550,32550,0
|
|
20230904,180500,821170050,32550,32550,32550,32550,0
|
|
20230904,180400,821170050,32550,32550,32550,32550,0
|
|
20230904,180300,821170050,32550,32550,32550,32550,0
|
|
20230904,180200,821170050,32550,32550,32550,32550,0
|
|
20230904,180100,821170050,32550,32550,32550,32550,0
|
|
20230904,180000,821170050,32550,32550,32550,32550,0
|
|
20230904,175900,821170050,32550,32550,32550,32550,0
|
|
20230904,175800,821170050,32550,32550,32550,32550,0
|
|
20230904,175700,821170050,32550,32550,32550,32550,0
|
|
20230904,175600,821170050,32550,32550,32550,32550,0
|
|
20230904,175500,821170050,32550,32550,32550,32550,0
|
|
20230904,175400,821170050,32550,32550,32550,32550,0
|
|
20230904,175300,821170050,32550,32550,32550,32550,0
|
|
20230904,175200,821170050,32550,32550,32550,32550,0
|
|
20230904,175100,821170050,32550,32550,32550,32550,0
|
|
20230904,175000,821170050,32550,32550,32550,32550,0
|
|
20230904,174900,821170050,32550,32550,32550,32550,0
|
|
20230904,174800,821170050,32550,32550,32550,32550,0
|
|
20230904,174700,821170050,32550,32550,32550,32550,656
|
|
20230904,174600,821170050,32550,32550,32550,32550,0
|
|
20230904,174500,821170050,32550,32550,32550,32550,0
|
|
20230904,174400,821170050,32550,32550,32550,32550,0
|
|
20230904,174300,821170050,32550,32550,32550,32550,0
|
|
20230904,174200,821170050,32550,32550,32550,32550,0
|
|
20230904,174100,821170050,32550,32550,32550,32550,0
|
|
20230904,174000,821170050,32550,32550,32550,32550,0
|
|
20230904,173900,821170050,32550,32550,32550,32550,0
|
|
20230904,173800,821170050,32550,32550,32550,32550,0
|
|
20230904,173700,821170050,32550,32550,32550,32550,0
|
|
20230904,173600,821170050,32550,32550,32550,32550,0
|
|
20230904,173500,821170050,32550,32550,32550,32550,0
|
|
20230904,173400,821170050,32550,32550,32550,32550,0
|
|
20230904,173300,821170050,32550,32550,32550,32550,0
|
|
20230904,173200,821170050,32550,32550,32550,32550,0
|
|
20230904,173100,821170050,32550,32550,32550,32550,0
|
|
20230904,173000,821170050,32550,32550,32550,32550,0
|
|
20230904,172900,821170050,32550,32550,32550,32550,0
|
|
20230904,172800,821170050,32550,32550,32550,32550,0
|
|
20230904,172700,821170050,32550,32550,32550,32550,0
|
|
20230904,172600,821170050,32550,32550,32550,32550,0
|
|
20230904,172500,821170050,32550,32550,32550,32550,0
|
|
20230904,172400,821170050,32550,32550,32550,32550,0
|
|
20230904,172300,821170050,32550,32550,32550,32550,0
|
|
20230904,172200,821170050,32550,32550,32550,32550,0
|
|
20230904,172100,821170050,32550,32550,32550,32550,0
|
|
20230904,172000,821170050,32550,32550,32550,32550,0
|
|
20230904,171900,821170050,32550,32550,32550,32550,0
|
|
20230904,171800,821170050,32550,32550,32550,32550,0
|
|
20230904,171700,821170050,32550,32550,32550,32550,656
|
|
20230904,171600,821170050,32550,32550,32550,32550,0
|
|
20230904,171500,821170050,32550,32550,32550,32550,0
|
|
20230904,171400,821170050,32550,32550,32550,32550,0
|
|
20230904,171300,821170050,32550,32550,32550,32550,0
|
|
20230904,171200,821170050,32550,32550,32550,32550,0
|
|
20230904,171100,821170050,32550,32550,32550,32550,0
|
|
20230904,171000,821170050,32550,32550,32550,32550,0
|
|
20230904,170900,821170050,32550,32550,32550,32550,0
|
|
20230904,170800,821170050,32550,32550,32550,32550,0
|
|
20230904,170700,821170050,32550,32550,32550,32550,0
|
|
20230904,170600,821170050,32550,32550,32550,32550,0
|
|
20230904,170500,821170050,32550,32550,32550,32550,0
|
|
20230904,170400,821170050,32550,32550,32550,32550,0
|
|
20230904,170300,821170050,32550,32550,32550,32550,0
|
|
20230904,170200,821170050,32550,32550,32550,32550,0
|
|
20230904,170100,821170050,32550,32550,32550,32550,0
|
|
20230904,170000,821170050,32550,32550,32550,32550,0
|
|
20230904,165900,821170050,32550,32550,32550,32550,0
|
|
20230904,165800,821170050,32550,32550,32550,32550,0
|
|
20230904,165700,821170050,32550,32550,32550,32550,0
|
|
20230904,165600,821170050,32550,32550,32550,32550,0
|
|
20230904,165500,821170050,32550,32550,32550,32550,0
|
|
20230904,165400,821170050,32550,32550,32550,32550,0
|
|
20230904,165300,821170050,32550,32550,32550,32550,0
|
|
20230904,165200,821170050,32550,32550,32550,32550,0
|
|
20230904,165100,821170050,32550,32550,32550,32550,0
|
|
20230904,165000,821170050,32550,32550,32550,32550,0
|
|
20230904,164900,821170050,32550,32550,32550,32550,0
|
|
20230904,164800,821170050,32550,32550,32550,32550,0
|
|
20230904,164700,821170050,32550,32550,32550,32550,656
|
|
20230904,164600,821170050,32550,32550,32550,32550,0
|
|
20230904,164500,821170050,32550,32550,32550,32550,0
|
|
20230904,164400,821170050,32550,32550,32550,32550,0
|
|
20230904,164300,821170050,32550,32550,32550,32550,0
|
|
20230904,164200,821170050,32550,32550,32550,32550,0
|
|
20230904,164100,821170050,32550,32550,32550,32550,0
|
|
20230904,164000,821170050,32550,32550,32550,32550,0
|
|
20230904,163900,821170050,32550,32550,32550,32550,0
|
|
20230904,163800,821170050,32550,32550,32550,32550,0
|
|
20230904,163700,821170050,32550,32550,32550,32550,0
|
|
20230904,163600,821170050,32550,32550,32550,32550,0
|
|
20230904,163500,821170050,32550,32550,32550,32550,0
|
|
20230904,163400,821170050,32550,32550,32550,32550,0
|
|
20230904,163300,821170050,32550,32550,32550,32550,0
|
|
20230904,163200,821170050,32550,32550,32550,32550,0
|
|
20230904,163100,821170050,32550,32550,32550,32550,0
|
|
20230904,163000,821170050,32550,32550,32550,32550,0
|
|
20230904,162900,821170050,32550,32550,32550,32550,0
|
|
20230904,162800,821170050,32550,32550,32550,32550,0
|
|
20230904,162700,821170050,32550,32550,32550,32550,0
|
|
20230904,162600,821170050,32550,32550,32550,32550,0
|
|
20230904,162500,821170050,32550,32550,32550,32550,0
|
|
20230904,162400,821170050,32550,32550,32550,32550,0
|
|
20230904,162300,821170050,32550,32550,32550,32550,0
|
|
20230904,162200,821170050,32550,32550,32550,32550,0
|
|
20230904,162100,821170050,32550,32550,32550,32550,0
|
|
20230904,162000,821170050,32550,32550,32550,32550,0
|
|
20230904,161900,821170050,32550,32550,32550,32550,0
|
|
20230904,161800,821170050,32550,32550,32550,32550,0
|
|
20230904,161700,821170050,32550,32550,32550,32550,656
|
|
20230904,161600,821170050,32550,32550,32550,32550,0
|
|
20230904,161500,821170050,32550,32550,32550,32550,0
|
|
20230904,161400,821170050,32550,32550,32550,32550,0
|
|
20230904,161300,821170050,32550,32550,32550,32550,0
|
|
20230904,161200,821170050,32550,32550,32550,32550,0
|
|
20230904,161100,821170050,32550,32550,32550,32550,0
|
|
20230904,161000,821170050,32550,32550,32550,32550,0
|
|
20230904,160900,821170050,32550,32550,32550,32550,0
|
|
20230904,160800,821170050,32550,32550,32550,32550,0
|
|
20230904,160700,821170050,32550,32550,32550,32550,0
|
|
20230904,160600,821170050,32550,32550,32550,32550,0
|
|
20230904,160500,821170050,32550,32550,32550,32550,0
|
|
20230904,160400,821170050,32550,32550,32550,32550,0
|
|
20230904,160300,821170050,32550,32550,32550,32550,0
|
|
20230904,160200,821170050,32550,32550,32550,32550,0
|
|
20230904,160100,821170050,32550,32550,32550,32550,0
|
|
20230904,160000,821170050,32550,32550,32550,32550,0
|
|
20230904,155900,821170050,32550,32550,32550,32550,0
|
|
20230904,155800,821170050,32550,32550,32550,32550,0
|
|
20230904,155700,821170050,32550,32550,32550,32550,0
|
|
20230904,155600,821170050,32550,32550,32550,32550,0
|
|
20230904,155500,821170050,32550,32550,32550,32550,0
|
|
20230904,155400,821170050,32550,32550,32550,32550,0
|
|
20230904,155300,821170050,32550,32550,32550,32550,0
|
|
20230904,155200,821170050,32550,32550,32550,32550,0
|
|
20230904,155100,821170050,32550,32550,32550,32550,0
|
|
20230904,155000,821170050,32550,32550,32550,32550,0
|
|
20230904,154900,821170050,32550,32550,32550,32550,0
|
|
20230904,154800,821170050,32550,32550,32550,32550,0
|
|
20230904,154700,821170050,32550,32550,32550,32550,656
|
|
20230904,154600,821170050,32550,32550,32550,32550,0
|
|
20230904,154500,821170050,32550,32550,32550,32550,0
|
|
20230904,154400,821170050,32550,32550,32550,32550,0
|
|
20230904,154300,821170050,32550,32550,32550,32550,0
|
|
20230904,154200,821170050,32550,32550,32550,32550,0
|
|
20230904,154100,821170050,32550,32550,32550,32550,0
|
|
20230904,154000,821170050,32550,32550,32550,32550,0
|
|
20230904,153900,821170050,32550,32550,32550,32550,0
|
|
20230904,153800,821170050,32550,32550,32550,32550,0
|
|
20230904,153700,821170050,32550,32550,32550,32550,0
|
|
20230904,153600,821170050,32550,32550,32550,32550,0
|
|
20230904,153500,821170050,32550,32550,32550,32550,0
|
|
20230904,153400,821170050,32550,32550,32550,32550,0
|
|
20230904,153300,821170050,32550,32550,32550,32550,0
|
|
20230904,153200,821170050,32550,32550,32550,32550,0
|
|
20230904,153100,821170050,32550,32550,32550,32550,0
|
|
20230904,153000,821170050,32550,32550,32550,32550,656
|
|
20230904,152900,799817250,33050,33050,33050,33050,0
|
|
20230904,152800,799817250,33050,33050,33050,33050,0
|
|
20230904,152700,799817250,33050,33050,33050,33050,0
|
|
20230904,152600,799817250,33050,33050,33050,33050,0
|
|
20230904,152500,799817250,33050,33050,33050,33050,0
|
|
20230904,152400,799817250,33050,33050,33050,33050,0
|
|
20230904,152300,799817250,33050,33050,33050,33050,0
|
|
20230904,152200,799817250,33050,33050,33050,33050,0
|
|
20230904,152100,799817250,33050,33050,33050,33050,0
|
|
20230904,152000,799817250,33050,33050,33050,33050,0
|
|
20230904,151900,799817250,33050,33050,33050,33050,31
|
|
20230904,151800,798792700,33050,33050,33050,33050,1
|
|
20230904,151700,798759650,33000,33000,33000,33000,50
|
|
20230904,151600,797109650,33000,33000,33000,33000,12
|
|
20230904,151500,796713650,33000,33000,33000,33000,1000
|
|
20230904,151400,763713650,33000,33000,33000,33000,20
|
|
20230904,151300,763053650,33000,33000,33000,33000,166
|
|
20230904,151200,757575650,33000,33000,33000,33000,0
|
|
20230904,151100,757575650,33000,33000,33000,33000,51
|
|
20230904,151000,755892650,33000,33050,33050,33000,4
|
|
20230904,150900,755760600,33000,33000,33000,33000,100
|
|
20230904,150800,752460600,33000,33000,33000,33000,1
|
|
20230904,150700,752427600,33050,33050,33050,33050,0
|
|
20230904,150600,752427600,33050,33050,33050,33050,0
|
|
20230904,150500,752427600,33050,33050,33050,33050,0
|
|
20230904,150400,752427600,33050,33000,33050,33000,168
|
|
20230904,150300,746883250,33050,33000,33050,33000,3
|
|
20230904,150200,746784200,33000,33000,33000,33000,0
|
|
20230904,150100,746784200,33000,33000,33000,33000,0
|
|
20230904,150000,746784200,33000,33000,33000,33000,191
|
|
20230904,145900,740481200,33000,33000,33000,33000,0
|
|
20230904,145800,740481200,33000,33000,33000,33000,88
|
|
20230904,145700,737577200,33050,33050,33050,33050,0
|
|
20230904,145600,737577200,33050,33050,33050,33050,0
|
|
20230904,145500,737577200,33050,33050,33050,33050,0
|
|
20230904,145400,737577200,33050,33050,33050,33050,0
|
|
20230904,145300,737577200,33050,33050,33050,33050,2
|
|
20230904,145200,737511100,33000,33000,33000,33000,0
|
|
20230904,145100,737511100,33000,33000,33000,33000,1
|
|
20230904,145000,737478100,33050,33050,33050,33050,0
|
|
20230904,144900,737478100,33050,33050,33050,33050,300
|
|
20230904,144800,727563100,33050,33000,33050,33000,11
|
|
20230904,144700,727199600,33000,33000,33000,33000,180
|
|
20230904,144600,721259600,33000,33000,33000,33000,0
|
|
20230904,144500,721259600,33000,33000,33000,33000,527
|
|
20230904,144400,703868600,33050,33050,33050,33050,130
|
|
20230904,144300,699572100,33050,33050,33050,33050,30
|
|
20230904,144200,698580600,33000,33000,33000,33000,90
|
|
20230904,144100,695610600,33000,33000,33000,33000,186
|
|
20230904,144000,689472600,33000,33000,33000,33000,320
|
|
20230904,143900,678912600,33000,33000,33000,33000,9
|
|
20230904,143800,678615600,33000,33000,33000,32950,105
|
|
20230904,143700,675151200,33000,33000,33000,33000,10
|
|
20230904,143600,674821200,33000,33000,33000,33000,0
|
|
20230904,143500,674821200,33000,33000,33000,33000,10
|
|
20230904,143400,674491200,33000,33000,33000,33000,0
|
|
20230904,143300,674491200,33000,33000,33000,33000,0
|
|
20230904,143200,674491200,33000,33000,33000,33000,1
|
|
20230904,143100,674458200,33000,33000,33000,33000,1
|
|
20230904,143000,674425200,33000,33000,33000,33000,270
|
|
20230904,142900,665515200,33050,33050,33050,33050,2
|
|
20230904,142800,665449100,33050,33050,33050,33050,1
|
|
20230904,142700,665416050,33050,33050,33050,33050,0
|
|
20230904,142600,665416050,33050,33050,33050,33050,0
|
|
20230904,142500,665416050,33050,33050,33050,33050,50
|
|
20230904,142400,663763550,33000,33000,33000,33000,0
|
|
20230904,142300,663763550,33000,33000,33000,32950,213
|
|
20230904,142200,656740000,33000,33000,33000,33000,100
|
|
20230904,142100,653440000,33000,33000,33000,33000,234
|
|
20230904,142000,645718000,33000,33000,33000,33000,0
|
|
20230904,141900,645718000,33000,33000,33000,33000,0
|
|
20230904,141800,645718000,33000,33000,33000,33000,0
|
|
20230904,141700,645718000,33000,33000,33000,33000,0
|
|
20230904,141600,645718000,33000,33000,33000,33000,5
|
|
20230904,141500,645553000,33000,33000,33000,33000,0
|
|
20230904,141400,645553000,33000,33000,33000,33000,1
|
|
20230904,141300,645520000,33000,33000,33000,33000,0
|
|
20230904,141200,645520000,33000,33000,33000,33000,0
|
|
20230904,141100,645520000,33000,33000,33000,33000,1
|
|
20230904,141000,645487000,33000,33000,33000,33000,3
|
|
20230904,140900,645388000,33000,33000,33000,33000,21
|
|
20230904,140800,644695000,33000,33000,33000,33000,0
|
|
20230904,140700,644695000,33000,33000,33000,33000,0
|
|
20230904,140600,644695000,33000,33000,33000,33000,0
|
|
20230904,140500,644695000,33000,33000,33000,33000,0
|
|
20230904,140400,644695000,33000,33000,33000,33000,0
|
|
20230904,140300,644695000,33000,33000,33000,33000,0
|
|
20230904,140200,644695000,33000,33000,33000,33000,0
|
|
20230904,140100,644695000,33000,33000,33000,33000,1
|
|
20230904,140000,644662000,33000,33000,33000,33000,0
|
|
20230904,135900,644662000,33000,33000,33000,33000,40
|
|
20230904,135800,643342000,33000,33000,33000,33000,0
|
|
20230904,135700,643342000,33000,33000,33000,33000,50
|
|
20230904,135600,641692000,33000,33000,33000,33000,0
|
|
20230904,135500,641692000,33000,33000,33000,33000,0
|
|
20230904,135400,641692000,33000,33000,33000,33000,574
|
|
20230904,135300,622750000,33000,33000,33000,33000,10
|
|
20230904,135200,622420000,33000,33000,33000,33000,1
|
|
20230904,135100,622387000,33000,33000,33000,33000,1
|
|
20230904,135000,622354000,33000,33000,33000,33000,0
|
|
20230904,134900,622354000,33000,33000,33000,33000,50
|
|
20230904,134800,620704000,33000,33000,33000,33000,100
|
|
20230904,134700,617404000,33000,33000,33000,33000,0
|
|
20230904,134600,617404000,33000,33000,33000,33000,54
|
|
20230904,134500,615622000,33000,33000,33000,33000,0
|
|
20230904,134400,615622000,33000,33000,33000,33000,0
|
|
20230904,134300,615622000,33000,33000,33000,33000,102
|
|
20230904,134200,612256000,33000,33000,33000,33000,0
|
|
20230904,134100,612256000,33000,33000,33000,33000,100
|
|
20230904,134000,608956000,33000,33000,33000,33000,0
|
|
20230904,133900,608956000,33000,33000,33000,33000,0
|
|
20230904,133800,608956000,33000,33000,33000,33000,25
|
|
20230904,133700,608131000,33000,33000,33000,33000,0
|
|
20230904,133600,608131000,33000,33000,33000,33000,10
|
|
20230904,133500,607801000,33000,33000,33000,33000,0
|
|
20230904,133400,607801000,33000,33000,33000,33000,100
|
|
20230904,133300,604501000,33000,33000,33000,33000,0
|
|
20230904,133200,604501000,33000,33000,33000,33000,1
|
|
20230904,133100,604468000,33000,33000,33000,33000,15
|
|
20230904,133000,603973000,33000,33000,33000,33000,0
|
|
20230904,132900,603973000,33000,33000,33000,33000,42
|
|
20230904,132800,602587000,33000,33000,33000,33000,20
|
|
20230904,132700,601927000,33000,33000,33000,33000,0
|
|
20230904,132600,601927000,33000,33000,33000,33000,0
|
|
20230904,132500,601927000,33000,33000,33000,33000,0
|
|
20230904,132400,601927000,33000,33000,33000,33000,0
|
|
20230904,132300,601927000,33000,33000,33000,33000,1
|
|
20230904,132200,601894000,33000,33000,33000,33000,91
|
|
20230904,132100,598891000,33000,33000,33000,33000,0
|
|
20230904,132000,598891000,33000,33000,33000,33000,80
|
|
20230904,131900,596251000,33000,33000,33000,33000,50
|
|
20230904,131800,594601000,33000,33000,33000,33000,50
|
|
20230904,131700,592951000,33000,33000,33000,33000,0
|
|
20230904,131600,592951000,33000,33000,33000,33000,67
|
|
20230904,131500,590740000,33000,33000,33000,33000,0
|
|
20230904,131400,590740000,33000,33000,33000,33000,0
|
|
20230904,131300,590740000,33000,33000,33000,33000,55
|
|
20230904,131200,588925000,33000,33000,33000,33000,58
|
|
20230904,131100,587011000,33050,33050,33050,33050,0
|
|
20230904,131000,587011000,33050,33000,33050,33000,60
|
|
20230904,130900,585030500,33000,33000,33000,33000,0
|
|
20230904,130800,585030500,33000,33000,33000,33000,0
|
|
20230904,130700,585030500,33000,33000,33000,33000,0
|
|
20230904,130600,585030500,33000,33000,33000,32950,186
|
|
20230904,130500,578895500,33000,33000,33000,33000,0
|
|
20230904,130400,578895500,33000,33000,33000,33000,0
|
|
20230904,130300,578895500,33000,33000,33000,32850,234
|
|
20230904,130200,571191500,33000,33000,33000,33000,50
|
|
20230904,130100,569541500,33000,33000,33000,32950,173
|
|
20230904,130000,563835550,33000,33000,33000,33000,1
|
|
20230904,125900,563802550,33000,33000,33000,33000,0
|
|
20230904,125800,563802550,33000,33000,33000,33000,0
|
|
20230904,125700,563802550,33000,33000,33000,32800,566
|
|
20230904,125600,545193400,33000,33000,33000,33000,0
|
|
20230904,125500,545193400,33000,33000,33000,33000,0
|
|
20230904,125400,545193400,33000,33000,33000,33000,8
|
|
20230904,125300,544929400,33000,33000,33000,33000,0
|
|
20230904,125200,544929400,33000,33000,33000,33000,39
|
|
20230904,125100,543642400,33000,33000,33000,33000,0
|
|
20230904,125000,543642400,33000,33000,33000,33000,111
|
|
20230904,124900,539979400,33000,33000,33000,33000,0
|
|
20230904,124800,539979400,33000,33000,33000,33000,1
|
|
20230904,124700,539946400,33000,33000,33000,33000,70
|
|
20230904,124600,537636400,33000,33000,33000,33000,0
|
|
20230904,124500,537636400,33000,33000,33000,33000,0
|
|
20230904,124400,537636400,33000,33000,33000,33000,1
|
|
20230904,124300,537603400,33000,33000,33000,33000,0
|
|
20230904,124200,537603400,33000,33000,33000,33000,79
|
|
20230904,124100,534996400,33000,33000,33000,33000,62
|
|
20230904,124000,532950400,33000,33000,33000,33000,0
|
|
20230904,123900,532950400,33000,33000,33000,33000,854
|
|
20230904,123800,504768400,33050,33050,33050,33050,4
|
|
20230904,123700,504636200,33000,33000,33000,33000,0
|
|
20230904,123600,504636200,33000,33000,33000,33000,10
|
|
20230904,123500,504306200,33000,33000,33000,33000,310
|
|
20230904,123400,494076200,33050,33050,33050,33050,0
|
|
20230904,123300,494076200,33050,33050,33050,33050,0
|
|
20230904,123200,494076200,33050,33050,33050,33050,0
|
|
20230904,123100,494076200,33050,33050,33050,33050,0
|
|
20230904,123000,494076200,33050,33050,33050,33050,0
|
|
20230904,122900,494076200,33050,33050,33050,33050,16
|
|
20230904,122800,493547400,33000,33000,33000,33000,0
|
|
20230904,122700,493547400,33000,33000,33000,33000,18
|
|
20230904,122600,492953400,33000,33000,33000,33000,0
|
|
20230904,122500,492953400,33000,33000,33000,33000,5
|
|
20230904,122400,492788400,33050,33050,33050,33050,0
|
|
20230904,122300,492788400,33050,33050,33050,33050,0
|
|
20230904,122200,492788400,33050,33050,33050,33050,57
|
|
20230904,122100,490904550,33050,33050,33050,33050,10
|
|
20230904,122000,490574050,33050,33050,33050,33050,0
|
|
20230904,121900,490574050,33050,33050,33050,33050,0
|
|
20230904,121800,490574050,33050,33050,33050,33050,0
|
|
20230904,121700,490574050,33050,33050,33050,33050,0
|
|
20230904,121600,490574050,33050,33050,33050,33050,15
|
|
20230904,121500,490078300,33050,33050,33050,33050,3
|
|
20230904,121400,489979150,33050,33050,33050,33050,0
|
|
20230904,121300,489979150,33050,33000,33050,33000,71
|
|
20230904,121200,487632750,33000,33000,33000,33000,0
|
|
20230904,121100,487632750,33000,33000,33000,33000,310
|
|
20230904,121000,477402750,33000,33000,33000,33000,0
|
|
20230904,120900,477402750,33000,33000,33000,33000,0
|
|
20230904,120800,477402750,33000,33000,33000,33000,0
|
|
20230904,120700,477402750,33000,33000,33000,33000,0
|
|
20230904,120600,477402750,33000,33000,33000,33000,0
|
|
20230904,120500,477402750,33000,33000,33000,33000,0
|
|
20230904,120400,477402750,33000,33000,33000,33000,100
|
|
20230904,120300,474102750,33000,33000,33000,33000,7
|
|
20230904,120200,473871750,33000,33000,33000,33000,0
|
|
20230904,120100,473871750,33000,33000,33000,33000,0
|
|
20230904,120000,473871750,33000,33000,33000,33000,0
|
|
20230904,115900,473871750,33000,33000,33000,33000,0
|
|
20230904,115800,473871750,33000,33000,33000,33000,0
|
|
20230904,115700,473871750,33000,33000,33000,33000,0
|
|
20230904,115600,473871750,33000,33000,33000,33000,0
|
|
20230904,115500,473871750,33000,33000,33000,33000,95
|
|
20230904,115400,470736750,33000,33000,33000,33000,0
|
|
20230904,115300,470736750,33000,33000,33000,33000,1
|
|
20230904,115200,470703750,33000,33000,33000,33000,0
|
|
20230904,115100,470703750,33000,33000,33000,33000,0
|
|
20230904,115000,470703750,33000,33000,33000,33000,0
|
|
20230904,114900,470703750,33000,33000,33000,33000,1
|
|
20230904,114800,470670750,33000,33000,33000,33000,5
|
|
20230904,114700,470505750,33000,33000,33000,33000,101
|
|
20230904,114600,467172750,33000,33000,33000,33000,0
|
|
20230904,114500,467172750,33000,33000,33000,33000,0
|
|
20230904,114400,467172750,33000,33000,33000,33000,0
|
|
20230904,114300,467172750,33000,33050,33050,33000,13
|
|
20230904,114200,466743350,33050,33000,33050,33000,21
|
|
20230904,114100,466050050,33000,33000,33000,33000,62
|
|
20230904,114000,464004050,33000,33000,33000,33000,0
|
|
20230904,113900,464004050,33000,33000,33000,33000,73
|
|
20230904,113800,461595050,32950,32950,32950,32950,0
|
|
20230904,113700,461595050,32950,33050,33050,32850,913
|
|
20230904,113600,431484700,33000,33000,33000,33000,0
|
|
20230904,113500,431484700,33000,33000,33000,33000,0
|
|
20230904,113400,431484700,33000,33000,33000,33000,0
|
|
20230904,113300,431484700,33000,33000,33000,32950,231
|
|
20230904,113200,423862050,32950,32950,32950,32950,0
|
|
20230904,113100,423862050,32950,32950,32950,32900,113
|
|
20230904,113000,420141850,33000,33000,33000,33000,137
|
|
20230904,112900,415620850,33000,33000,33000,32950,283
|
|
20230904,112800,406288050,33000,33000,33000,33000,0
|
|
20230904,112700,406288050,33000,33000,33000,33000,0
|
|
20230904,112600,406288050,33000,33000,33000,33000,21
|
|
20230904,112500,405595050,33000,33050,33050,33000,544
|
|
20230904,112400,387627500,33100,33100,33100,33100,0
|
|
20230904,112300,387627500,33100,33100,33100,33100,150
|
|
20230904,112200,382662500,33100,33050,33100,33050,101
|
|
20230904,112100,379319450,33050,33050,33050,33050,5
|
|
20230904,112000,379154200,33050,33050,33050,33050,0
|
|
20230904,111900,379154200,33050,33050,33050,33050,3
|
|
20230904,111800,379055050,33050,33050,33050,33050,0
|
|
20230904,111700,379055050,33050,33050,33050,33050,5
|
|
20230904,111600,378889800,33100,33100,33100,33100,16
|
|
20230904,111500,378360200,33050,33050,33050,33050,0
|
|
20230904,111400,378360200,33050,33050,33050,33050,0
|
|
20230904,111300,378360200,33050,33050,33050,33050,0
|
|
20230904,111200,378360200,33050,33050,33050,33050,188
|
|
20230904,111100,372146800,33050,33050,33050,33050,94
|
|
20230904,111000,369040100,33050,33050,33050,33050,4
|
|
20230904,110900,368907900,33050,33050,33050,33050,1
|
|
20230904,110800,368874850,33050,33050,33050,33050,0
|
|
20230904,110700,368874850,33050,33050,33050,33050,0
|
|
20230904,110600,368874850,33050,33050,33050,33050,0
|
|
20230904,110500,368874850,33050,33050,33050,33050,0
|
|
20230904,110400,368874850,33050,33050,33050,33050,0
|
|
20230904,110300,368874850,33050,33050,33050,33050,90
|
|
20230904,110200,365900350,33100,33100,33100,33100,0
|
|
20230904,110100,365900350,33100,33100,33100,33100,0
|
|
20230904,110000,365900350,33100,33100,33100,33100,6
|
|
20230904,105900,365701750,33100,33100,33100,33100,0
|
|
20230904,105800,365701750,33100,33100,33100,33100,0
|
|
20230904,105700,365701750,33100,33000,33100,33000,891
|
|
20230904,105600,336265600,33000,33000,33000,33000,214
|
|
20230904,105500,329203600,33000,33000,33000,33000,5
|
|
20230904,105400,329038600,33000,33000,33000,33000,15
|
|
20230904,105300,328543600,33000,33000,33000,33000,119
|
|
20230904,105200,324616600,33000,33000,33000,33000,139
|
|
20230904,105100,320029600,33000,33000,33000,33000,0
|
|
20230904,105000,320029600,33000,32950,33000,32950,134
|
|
20230904,104900,315607650,33000,33000,33000,33000,135
|
|
20230904,104800,311152650,33000,33000,33000,33000,60
|
|
20230904,104700,309172650,33000,33000,33000,33000,114
|
|
20230904,104600,305410650,33000,33000,33000,33000,0
|
|
20230904,104500,305410650,33000,33000,33000,33000,0
|
|
20230904,104400,305410650,33000,33000,33000,33000,0
|
|
20230904,104300,305410650,33000,33000,33000,33000,40
|
|
20230904,104200,304090650,33000,33000,33000,33000,1
|
|
20230904,104100,304057650,33000,33000,33000,33000,0
|
|
20230904,104000,304057650,33000,33000,33000,33000,9
|
|
20230904,103900,303760650,33000,33000,33000,33000,3
|
|
20230904,103800,303661650,33000,33000,33000,33000,110
|
|
20230904,103700,300031650,33000,33000,33000,33000,9
|
|
20230904,103600,299734650,33000,33000,33000,33000,0
|
|
20230904,103500,299734650,33000,33000,33000,33000,118
|
|
20230904,103400,295840650,32950,33000,33000,32950,51
|
|
20230904,103300,294157800,33000,33000,33000,33000,100
|
|
20230904,103200,290857800,33000,33000,33000,33000,55
|
|
20230904,103100,289042800,33000,33050,33050,33000,100
|
|
20230904,103000,285742750,33000,33000,33000,33000,0
|
|
20230904,102900,285742750,33000,33000,33000,33000,0
|
|
20230904,102800,285742750,33000,33000,33000,33000,0
|
|
20230904,102700,285742750,33000,33000,33000,33000,0
|
|
20230904,102600,285742750,33000,33000,33000,33000,43
|
|
20230904,102500,284323750,33000,33000,33000,33000,0
|
|
20230904,102400,284323750,33000,33000,33000,33000,2
|
|
20230904,102300,284257750,33000,33000,33000,33000,120
|
|
20230904,102200,280297750,33000,33000,33000,33000,18
|
|
20230904,102100,279703750,33000,33000,33000,32950,145
|
|
20230904,102000,274919100,33000,33000,33000,33000,80
|
|
20230904,101900,272279100,33050,33050,33050,33050,5
|
|
20230904,101800,272113850,33050,33050,33050,33050,0
|
|
20230904,101700,272113850,33050,33050,33050,33050,0
|
|
20230904,101600,272113850,33050,33050,33050,33050,0
|
|
20230904,101500,272113850,33050,33050,33050,33050,130
|
|
20230904,101400,267817350,33000,33000,33000,33000,0
|
|
20230904,101300,267817350,33000,33000,33000,33000,77
|
|
20230904,101200,265276350,33000,33000,33000,33000,25
|
|
20230904,101100,264451350,33000,33000,33000,33000,447
|
|
20230904,101000,249700350,33000,33000,33000,33000,0
|
|
20230904,100900,249700350,33000,33000,33000,33000,0
|
|
20230904,100800,249700350,33000,33000,33000,33000,0
|
|
20230904,100700,249700350,33000,33000,33000,33000,168
|
|
20230904,100600,244156350,33000,33000,33050,33000,64
|
|
20230904,100500,242043850,33100,33100,33100,33100,0
|
|
20230904,100400,242043850,33100,33050,33100,33050,23
|
|
20230904,100300,241283300,33100,33100,33100,33100,0
|
|
20230904,100200,241283300,33100,33100,33100,33100,1
|
|
20230904,100100,241250200,33150,33150,33150,33150,1
|
|
20230904,100000,241217050,33150,33150,33150,33100,4
|
|
20230904,095900,241084500,33100,33100,33100,33100,2
|
|
20230904,095800,241018300,33100,33050,33100,33050,64
|
|
20230904,095700,238900600,33000,33000,33000,33000,0
|
|
20230904,095600,238900600,33000,33050,33050,33000,2
|
|
20230904,095500,238834550,33000,33000,33000,33000,19
|
|
20230904,095400,238207550,33000,32900,33000,32900,74
|
|
20230904,095300,235767550,32900,32900,32900,32900,54
|
|
20230904,095200,233990950,32900,32900,32900,32900,3
|
|
20230904,095100,233892250,32950,33000,33000,32950,62
|
|
20230904,095000,231846450,33000,33000,33000,33000,16
|
|
20230904,094900,231318450,33000,33000,33000,33000,11
|
|
20230904,094800,230955450,33000,33000,33000,33000,201
|
|
20230904,094700,224322450,33050,33050,33050,33050,78
|
|
20230904,094600,221744550,33050,33050,33050,33050,5
|
|
20230904,094500,221579300,33100,32850,33100,32850,706
|
|
20230904,094400,198229350,32900,33000,33000,32900,132
|
|
20230904,094300,193873550,32900,32900,32900,32900,5
|
|
20230904,094200,193709050,32900,32900,32900,32900,138
|
|
20230904,094100,189168850,32950,33000,33000,32950,415
|
|
20230904,094000,175480000,33000,33000,33000,33000,42
|
|
20230904,093900,174094000,33000,33000,33000,33000,12
|
|
20230904,093800,173698000,33050,33000,33050,33000,36
|
|
20230904,093700,172509850,32950,33000,33000,32950,66
|
|
20230904,093600,170332000,32950,33000,33000,32950,134
|
|
20230904,093500,165910150,33000,32850,33000,32850,48
|
|
20230904,093400,164331050,32800,32800,32800,32800,86
|
|
20230904,093300,161510250,32850,33000,33000,32850,145
|
|
20230904,093200,156725850,32900,32850,33050,32850,641
|
|
20230904,093100,135624450,32850,32600,32850,32500,498
|
|
20230904,093000,119319200,32600,32550,32600,32550,217
|
|
20230904,092900,112255250,32550,32550,32550,32550,1
|
|
20230904,092800,112222700,32700,32550,32700,32550,136
|
|
20230904,092700,107777000,32550,32700,32700,32550,126
|
|
20230904,092600,103656950,32600,32550,32600,32550,19
|
|
20230904,092500,103038050,32700,32700,32700,32700,134
|
|
20230904,092400,98656250,32650,32700,32700,32650,139
|
|
20230904,092300,94111250,32700,32700,32700,32700,0
|
|
20230904,092200,94111250,32700,32700,32700,32700,133
|
|
20230904,092100,89762150,32750,32750,32750,32750,1
|
|
20230904,092000,89729400,32800,32800,32800,32750,246
|
|
20230904,091900,81660650,32850,32700,32850,32700,56
|
|
20230904,091800,79828900,32800,32500,32800,32500,488
|
|
20230904,091700,63923450,32450,32300,32450,32300,47
|
|
20230904,091600,62399050,32300,32350,32450,32300,205
|
|
20230904,091500,55756650,32350,32350,32350,32350,3
|
|
20230904,091400,55659600,32300,32500,32500,32300,272
|
|
20230904,091300,46841250,32400,32400,32400,32400,45
|
|
20230904,091200,45383250,32450,32400,32450,32400,159
|
|
20230904,091100,40224400,32400,32450,32450,32400,64
|
|
20230904,091000,38147700,32450,32450,32450,32450,38
|
|
20230904,090900,36914600,32450,32550,32550,32450,55
|
|
20230904,090800,35128950,32600,32600,32600,32600,0
|
|
20230904,090700,35128950,32600,32600,32600,32600,11
|
|
20230904,090600,34770350,32600,32650,32650,32600,11
|
|
20230904,090500,34411350,32650,32600,32650,32600,55
|
|
20230904,090400,32617750,32650,32850,32850,32650,152
|
|
20230904,090300,27630350,32900,33150,33150,32900,159
|
|
20230904,090200,22388300,32950,32900,33200,32900,51
|
|
20230904,090100,20702850,32900,32900,32900,32900,11
|
|
20230904,090000,20340950,32900,33350,33350,32800,613
|