673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201000,1097511700,21050,21050,21050,21050,935
|
|
20230809,200900,1097511700,21050,21050,21050,21050,0
|
|
20230809,200800,1097511700,21050,21050,21050,21050,0
|
|
20230809,200700,1097511700,21050,21050,21050,21050,0
|
|
20230809,200600,1097511700,21050,21050,21050,21050,0
|
|
20230809,200500,1097511700,21050,21050,21050,21050,0
|
|
20230809,200400,1097511700,21050,21050,21050,21050,0
|
|
20230809,200300,1097511700,21050,21050,21050,21050,0
|
|
20230809,200200,1097511700,21050,21050,21050,21050,0
|
|
20230809,200100,1097511700,21050,21050,21050,21050,0
|
|
20230809,200000,1097511700,21050,21050,21050,21050,0
|
|
20230809,195900,1097511700,21050,21050,21050,21050,0
|
|
20230809,195800,1097511700,21050,21050,21050,21050,0
|
|
20230809,195700,1097511700,21050,21050,21050,21050,0
|
|
20230809,195600,1097511700,21050,21050,21050,21050,0
|
|
20230809,195500,1097511700,21050,21050,21050,21050,0
|
|
20230809,195400,1097511700,21050,21050,21050,21050,0
|
|
20230809,195300,1097511700,21050,21050,21050,21050,0
|
|
20230809,195200,1097511700,21050,21050,21050,21050,0
|
|
20230809,195100,1097511700,21050,21050,21050,21050,0
|
|
20230809,195000,1097511700,21050,21050,21050,21050,0
|
|
20230809,194900,1097511700,21050,21050,21050,21050,0
|
|
20230809,194800,1097511700,21050,21050,21050,21050,0
|
|
20230809,194700,1097511700,21050,21050,21050,21050,0
|
|
20230809,194600,1097511700,21050,21050,21050,21050,0
|
|
20230809,194500,1097511700,21050,21050,21050,21050,0
|
|
20230809,194400,1097511700,21050,21050,21050,21050,0
|
|
20230809,194300,1097511700,21050,21050,21050,21050,0
|
|
20230809,194200,1097511700,21050,21050,21050,21050,0
|
|
20230809,194100,1097511700,21050,21050,21050,21050,0
|
|
20230809,194000,1097511700,21050,21050,21050,21050,935
|
|
20230809,193900,1097511700,21050,21050,21050,21050,0
|
|
20230809,193800,1097511700,21050,21050,21050,21050,0
|
|
20230809,193700,1097511700,21050,21050,21050,21050,0
|
|
20230809,193600,1097511700,21050,21050,21050,21050,0
|
|
20230809,193500,1097511700,21050,21050,21050,21050,0
|
|
20230809,193400,1097511700,21050,21050,21050,21050,0
|
|
20230809,193300,1097511700,21050,21050,21050,21050,0
|
|
20230809,193200,1097511700,21050,21050,21050,21050,0
|
|
20230809,193100,1097511700,21050,21050,21050,21050,0
|
|
20230809,193000,1097511700,21050,21050,21050,21050,0
|
|
20230809,192900,1097511700,21050,21050,21050,21050,0
|
|
20230809,192800,1097511700,21050,21050,21050,21050,0
|
|
20230809,192700,1097511700,21050,21050,21050,21050,0
|
|
20230809,192600,1097511700,21050,21050,21050,21050,0
|
|
20230809,192500,1097511700,21050,21050,21050,21050,0
|
|
20230809,192400,1097511700,21050,21050,21050,21050,0
|
|
20230809,192300,1097511700,21050,21050,21050,21050,0
|
|
20230809,192200,1097511700,21050,21050,21050,21050,0
|
|
20230809,192100,1097511700,21050,21050,21050,21050,0
|
|
20230809,192000,1097511700,21050,21050,21050,21050,0
|
|
20230809,191900,1097511700,21050,21050,21050,21050,0
|
|
20230809,191800,1097511700,21050,21050,21050,21050,0
|
|
20230809,191700,1097511700,21050,21050,21050,21050,0
|
|
20230809,191600,1097511700,21050,21050,21050,21050,0
|
|
20230809,191500,1097511700,21050,21050,21050,21050,0
|
|
20230809,191400,1097511700,21050,21050,21050,21050,0
|
|
20230809,191300,1097511700,21050,21050,21050,21050,0
|
|
20230809,191200,1097511700,21050,21050,21050,21050,0
|
|
20230809,191100,1097511700,21050,21050,21050,21050,0
|
|
20230809,191000,1097511700,21050,21050,21050,21050,935
|
|
20230809,190900,1097511700,21050,21050,21050,21050,0
|
|
20230809,190800,1097511700,21050,21050,21050,21050,0
|
|
20230809,190700,1097511700,21050,21050,21050,21050,0
|
|
20230809,190600,1097511700,21050,21050,21050,21050,0
|
|
20230809,190500,1097511700,21050,21050,21050,21050,0
|
|
20230809,190400,1097511700,21050,21050,21050,21050,0
|
|
20230809,190300,1097511700,21050,21050,21050,21050,0
|
|
20230809,190200,1097511700,21050,21050,21050,21050,0
|
|
20230809,190100,1097511700,21050,21050,21050,21050,0
|
|
20230809,190000,1097511700,21050,21050,21050,21050,0
|
|
20230809,185900,1097511700,21050,21050,21050,21050,0
|
|
20230809,185800,1097511700,21050,21050,21050,21050,0
|
|
20230809,185700,1097511700,21050,21050,21050,21050,0
|
|
20230809,185600,1097511700,21050,21050,21050,21050,0
|
|
20230809,185500,1097511700,21050,21050,21050,21050,0
|
|
20230809,185400,1097511700,21050,21050,21050,21050,0
|
|
20230809,185300,1097511700,21050,21050,21050,21050,0
|
|
20230809,185200,1097511700,21050,21050,21050,21050,0
|
|
20230809,185100,1097511700,21050,21050,21050,21050,0
|
|
20230809,185000,1097511700,21050,21050,21050,21050,0
|
|
20230809,184900,1097511700,21050,21050,21050,21050,0
|
|
20230809,184800,1097511700,21050,21050,21050,21050,0
|
|
20230809,184700,1097511700,21050,21050,21050,21050,0
|
|
20230809,184600,1097511700,21050,21050,21050,21050,0
|
|
20230809,184500,1097511700,21050,21050,21050,21050,0
|
|
20230809,184400,1097511700,21050,21050,21050,21050,0
|
|
20230809,184300,1097511700,21050,21050,21050,21050,0
|
|
20230809,184200,1097511700,21050,21050,21050,21050,0
|
|
20230809,184100,1097511700,21050,21050,21050,21050,0
|
|
20230809,184000,1097511700,21050,21050,21050,21050,935
|
|
20230809,183900,1097511700,21050,21050,21050,21050,0
|
|
20230809,183800,1097511700,21050,21050,21050,21050,0
|
|
20230809,183700,1097511700,21050,21050,21050,21050,0
|
|
20230809,183600,1097511700,21050,21050,21050,21050,0
|
|
20230809,183500,1097511700,21050,21050,21050,21050,0
|
|
20230809,183400,1097511700,21050,21050,21050,21050,0
|
|
20230809,183300,1097511700,21050,21050,21050,21050,0
|
|
20230809,183200,1097511700,21050,21050,21050,21050,0
|
|
20230809,183100,1097511700,21050,21050,21050,21050,0
|
|
20230809,183000,1097511700,21050,21050,21050,21050,0
|
|
20230809,182900,1097511700,21050,21050,21050,21050,0
|
|
20230809,182800,1097511700,21050,21050,21050,21050,0
|
|
20230809,182700,1097511700,21050,21050,21050,21050,0
|
|
20230809,182600,1097511700,21050,21050,21050,21050,0
|
|
20230809,182500,1097511700,21050,21050,21050,21050,0
|
|
20230809,182400,1097511700,21050,21050,21050,21050,0
|
|
20230809,182300,1097511700,21050,21050,21050,21050,0
|
|
20230809,182200,1097511700,21050,21050,21050,21050,0
|
|
20230809,182100,1097511700,21050,21050,21050,21050,0
|
|
20230809,182000,1097511700,21050,21050,21050,21050,0
|
|
20230809,181900,1097511700,21050,21050,21050,21050,0
|
|
20230809,181800,1097511700,21050,21050,21050,21050,0
|
|
20230809,181700,1097511700,21050,21050,21050,21050,0
|
|
20230809,181600,1097511700,21050,21050,21050,21050,0
|
|
20230809,181500,1097511700,21050,21050,21050,21050,0
|
|
20230809,181400,1097511700,21050,21050,21050,21050,0
|
|
20230809,181300,1097511700,21050,21050,21050,21050,0
|
|
20230809,181200,1097511700,21050,21050,21050,21050,0
|
|
20230809,181100,1097511700,21050,21050,21050,21050,0
|
|
20230809,181000,1097511700,21050,21050,21050,21050,935
|
|
20230809,180900,1097511700,21050,21050,21050,21050,0
|
|
20230809,180800,1097511700,21050,21050,21050,21050,0
|
|
20230809,180700,1097511700,21050,21050,21050,21050,0
|
|
20230809,180600,1097511700,21050,21050,21050,21050,0
|
|
20230809,180500,1097511700,21050,21050,21050,21050,0
|
|
20230809,180400,1097511700,21050,21050,21050,21050,0
|
|
20230809,180300,1097511700,21050,21050,21050,21050,0
|
|
20230809,180200,1097511700,21050,21050,21050,21050,0
|
|
20230809,180100,1097511700,21050,21050,21050,21050,0
|
|
20230809,180000,1097511700,21050,21050,21050,21050,0
|
|
20230809,175900,1097511700,21050,21050,21050,21050,0
|
|
20230809,175800,1097511700,21050,21050,21050,21050,0
|
|
20230809,175700,1097511700,21050,21050,21050,21050,0
|
|
20230809,175600,1097511700,21050,21050,21050,21050,0
|
|
20230809,175500,1097511700,21050,21050,21050,21050,0
|
|
20230809,175400,1097511700,21050,21050,21050,21050,0
|
|
20230809,175300,1097511700,21050,21050,21050,21050,0
|
|
20230809,175200,1097511700,21050,21050,21050,21050,0
|
|
20230809,175100,1097511700,21050,21050,21050,21050,0
|
|
20230809,175000,1097511700,21050,21050,21050,21050,0
|
|
20230809,174900,1097511700,21050,21050,21050,21050,0
|
|
20230809,174800,1097511700,21050,21050,21050,21050,0
|
|
20230809,174700,1097511700,21050,21050,21050,21050,0
|
|
20230809,174600,1097511700,21050,21050,21050,21050,0
|
|
20230809,174500,1097511700,21050,21050,21050,21050,0
|
|
20230809,174400,1097511700,21050,21050,21050,21050,0
|
|
20230809,174300,1097511700,21050,21050,21050,21050,0
|
|
20230809,174200,1097511700,21050,21050,21050,21050,0
|
|
20230809,174100,1097511700,21050,21050,21050,21050,0
|
|
20230809,174000,1097511700,21050,21050,21050,21050,935
|
|
20230809,173900,1097511700,21050,21050,21050,21050,0
|
|
20230809,173800,1097511700,21050,21050,21050,21050,0
|
|
20230809,173700,1097511700,21050,21050,21050,21050,0
|
|
20230809,173600,1097511700,21050,21050,21050,21050,0
|
|
20230809,173500,1097511700,21050,21050,21050,21050,0
|
|
20230809,173400,1097511700,21050,21050,21050,21050,0
|
|
20230809,173300,1097511700,21050,21050,21050,21050,0
|
|
20230809,173200,1097511700,21050,21050,21050,21050,0
|
|
20230809,173100,1097511700,21050,21050,21050,21050,0
|
|
20230809,173000,1097511700,21050,21050,21050,21050,0
|
|
20230809,172900,1097511700,21050,21050,21050,21050,0
|
|
20230809,172800,1097511700,21050,21050,21050,21050,0
|
|
20230809,172700,1097511700,21050,21050,21050,21050,0
|
|
20230809,172600,1097511700,21050,21050,21050,21050,0
|
|
20230809,172500,1097511700,21050,21050,21050,21050,0
|
|
20230809,172400,1097511700,21050,21050,21050,21050,0
|
|
20230809,172300,1097511700,21050,21050,21050,21050,0
|
|
20230809,172200,1097511700,21050,21050,21050,21050,0
|
|
20230809,172100,1097511700,21050,21050,21050,21050,0
|
|
20230809,172000,1097511700,21050,21050,21050,21050,0
|
|
20230809,171900,1097511700,21050,21050,21050,21050,0
|
|
20230809,171800,1097511700,21050,21050,21050,21050,0
|
|
20230809,171700,1097511700,21050,21050,21050,21050,0
|
|
20230809,171600,1097511700,21050,21050,21050,21050,0
|
|
20230809,171500,1097511700,21050,21050,21050,21050,0
|
|
20230809,171400,1097511700,21050,21050,21050,21050,0
|
|
20230809,171300,1097511700,21050,21050,21050,21050,0
|
|
20230809,171200,1097511700,21050,21050,21050,21050,0
|
|
20230809,171100,1097511700,21050,21050,21050,21050,0
|
|
20230809,171000,1097511700,21050,21050,21050,21050,935
|
|
20230809,170900,1097511700,21050,21050,21050,21050,0
|
|
20230809,170800,1097511700,21050,21050,21050,21050,0
|
|
20230809,170700,1097511700,21050,21050,21050,21050,0
|
|
20230809,170600,1097511700,21050,21050,21050,21050,0
|
|
20230809,170500,1097511700,21050,21050,21050,21050,0
|
|
20230809,170400,1097511700,21050,21050,21050,21050,0
|
|
20230809,170300,1097511700,21050,21050,21050,21050,0
|
|
20230809,170200,1097511700,21050,21050,21050,21050,0
|
|
20230809,170100,1097511700,21050,21050,21050,21050,0
|
|
20230809,170000,1097511700,21050,21050,21050,21050,0
|
|
20230809,165900,1097511700,21050,21050,21050,21050,0
|
|
20230809,165800,1097511700,21050,21050,21050,21050,0
|
|
20230809,165700,1097511700,21050,21050,21050,21050,0
|
|
20230809,165600,1097511700,21050,21050,21050,21050,0
|
|
20230809,165500,1097511700,21050,21050,21050,21050,0
|
|
20230809,165400,1097511700,21050,21050,21050,21050,0
|
|
20230809,165300,1097511700,21050,21050,21050,21050,0
|
|
20230809,165200,1097511700,21050,21050,21050,21050,0
|
|
20230809,165100,1097511700,21050,21050,21050,21050,0
|
|
20230809,165000,1097511700,21050,21050,21050,21050,0
|
|
20230809,164900,1097511700,21050,21050,21050,21050,0
|
|
20230809,164800,1097511700,21050,21050,21050,21050,0
|
|
20230809,164700,1097511700,21050,21050,21050,21050,0
|
|
20230809,164600,1097511700,21050,21050,21050,21050,0
|
|
20230809,164500,1097511700,21050,21050,21050,21050,0
|
|
20230809,164400,1097511700,21050,21050,21050,21050,0
|
|
20230809,164300,1097511700,21050,21050,21050,21050,0
|
|
20230809,164200,1097511700,21050,21050,21050,21050,0
|
|
20230809,164100,1097511700,21050,21050,21050,21050,0
|
|
20230809,164000,1097511700,21050,21050,21050,21050,935
|
|
20230809,163900,1097511700,21050,21050,21050,21050,0
|
|
20230809,163800,1097511700,21050,21050,21050,21050,0
|
|
20230809,163700,1097511700,21050,21050,21050,21050,0
|
|
20230809,163600,1097511700,21050,21050,21050,21050,0
|
|
20230809,163500,1097511700,21050,21050,21050,21050,0
|
|
20230809,163400,1097511700,21050,21050,21050,21050,0
|
|
20230809,163300,1097511700,21050,21050,21050,21050,0
|
|
20230809,163200,1097511700,21050,21050,21050,21050,0
|
|
20230809,163100,1097511700,21050,21050,21050,21050,0
|
|
20230809,163000,1097511700,21050,21050,21050,21050,0
|
|
20230809,162900,1097511700,21050,21050,21050,21050,0
|
|
20230809,162800,1097511700,21050,21050,21050,21050,0
|
|
20230809,162700,1097511700,21050,21050,21050,21050,0
|
|
20230809,162600,1097511700,21050,21050,21050,21050,0
|
|
20230809,162500,1097511700,21050,21050,21050,21050,0
|
|
20230809,162400,1097511700,21050,21050,21050,21050,0
|
|
20230809,162300,1097511700,21050,21050,21050,21050,0
|
|
20230809,162200,1097511700,21050,21050,21050,21050,0
|
|
20230809,162100,1097511700,21050,21050,21050,21050,0
|
|
20230809,162000,1097511700,21050,21050,21050,21050,0
|
|
20230809,161900,1097511700,21050,21050,21050,21050,0
|
|
20230809,161800,1097511700,21050,21050,21050,21050,0
|
|
20230809,161700,1097511700,21050,21050,21050,21050,0
|
|
20230809,161600,1097511700,21050,21050,21050,21050,0
|
|
20230809,161500,1097511700,21050,21050,21050,21050,0
|
|
20230809,161400,1097511700,21050,21050,21050,21050,0
|
|
20230809,161300,1097511700,21050,21050,21050,21050,0
|
|
20230809,161200,1097511700,21050,21050,21050,21050,0
|
|
20230809,161100,1097511700,21050,21050,21050,21050,0
|
|
20230809,161000,1097511700,21050,21050,21050,21050,935
|
|
20230809,160900,1097511700,21050,21050,21050,21050,0
|
|
20230809,160800,1097511700,21050,21050,21050,21050,0
|
|
20230809,160700,1097511700,21050,21050,21050,21050,0
|
|
20230809,160600,1097511700,21050,21050,21050,21050,0
|
|
20230809,160500,1097511700,21050,21050,21050,21050,0
|
|
20230809,160400,1097511700,21050,21050,21050,21050,0
|
|
20230809,160300,1097511700,21050,21050,21050,21050,0
|
|
20230809,160200,1097511700,21050,21050,21050,21050,0
|
|
20230809,160100,1097511700,21050,21050,21050,21050,0
|
|
20230809,160000,1097511700,21050,21050,21050,21050,0
|
|
20230809,155900,1097511700,21050,21050,21050,21050,0
|
|
20230809,155800,1097511700,21050,21050,21050,21050,0
|
|
20230809,155700,1097511700,21050,21050,21050,21050,0
|
|
20230809,155600,1097511700,21050,21050,21050,21050,0
|
|
20230809,155500,1097511700,21050,21050,21050,21050,0
|
|
20230809,155400,1097511700,21050,21050,21050,21050,0
|
|
20230809,155300,1097511700,21050,21050,21050,21050,0
|
|
20230809,155200,1097511700,21050,21050,21050,21050,0
|
|
20230809,155100,1097511700,21050,21050,21050,21050,0
|
|
20230809,155000,1097511700,21050,21050,21050,21050,0
|
|
20230809,154900,1097511700,21050,21050,21050,21050,0
|
|
20230809,154800,1097511700,21050,21050,21050,21050,0
|
|
20230809,154700,1097511700,21050,21050,21050,21050,0
|
|
20230809,154600,1097511700,21050,21050,21050,21050,0
|
|
20230809,154500,1097511700,21050,21050,21050,21050,0
|
|
20230809,154400,1097511700,21050,21050,21050,21050,0
|
|
20230809,154300,1097511700,21050,21050,21050,21050,0
|
|
20230809,154200,1097511700,21050,21050,21050,21050,0
|
|
20230809,154100,1097511700,21050,21050,21050,21050,0
|
|
20230809,154000,1097511700,21050,21050,21050,21050,935
|
|
20230809,153900,1097511700,21050,21050,21050,21050,0
|
|
20230809,153800,1097511700,21050,21050,21050,21050,0
|
|
20230809,153700,1097511700,21050,21050,21050,21050,0
|
|
20230809,153600,1097511700,21050,21050,21050,21050,0
|
|
20230809,153500,1097511700,21050,21050,21050,21050,0
|
|
20230809,153400,1097511700,21050,21050,21050,21050,0
|
|
20230809,153300,1097511700,21050,21050,21050,21050,0
|
|
20230809,153200,1097511700,21050,21050,21050,21050,0
|
|
20230809,153100,1097511700,21050,21050,21050,21050,0
|
|
20230809,153000,1097511700,21050,21050,21050,21050,935
|
|
20230809,152900,1077829950,21000,21000,21000,21000,0
|
|
20230809,152800,1077829950,21000,21000,21000,21000,0
|
|
20230809,152700,1077829950,21000,21000,21000,21000,0
|
|
20230809,152600,1077829950,21000,21000,21000,21000,0
|
|
20230809,152500,1077829950,21000,21000,21000,21000,0
|
|
20230809,152400,1077829950,21000,21000,21000,21000,0
|
|
20230809,152300,1077829950,21000,21000,21000,21000,0
|
|
20230809,152200,1077829950,21000,21000,21000,21000,0
|
|
20230809,152100,1077829950,21000,21000,21000,21000,0
|
|
20230809,152000,1077829950,21000,21000,21000,21000,0
|
|
20230809,151900,1077829950,21000,20950,21000,20950,13
|
|
20230809,151800,1077557500,21000,21000,21000,21000,3
|
|
20230809,151700,1077494500,21100,21050,21100,21050,20
|
|
20230809,151600,1077073250,21000,20950,21000,20950,39
|
|
20230809,151500,1076256000,20950,21000,21000,20900,118
|
|
20230809,151400,1073783050,21000,20900,21000,20900,8
|
|
20230809,151300,1073615750,20950,21050,21050,20950,316
|
|
20230809,151200,1066994400,21050,21000,21050,21000,14
|
|
20230809,151100,1066699900,21100,21050,21100,21000,24
|
|
20230809,151000,1066194550,21000,21050,21050,21000,40
|
|
20230809,150900,1065353550,21000,21000,21000,21000,10
|
|
20230809,150800,1065143550,20950,21000,21000,20950,192
|
|
20230809,150700,1061111600,21000,21000,21000,20950,49
|
|
20230809,150600,1060083350,20950,20950,20950,20950,11
|
|
20230809,150500,1059852900,21000,21000,21000,21000,20
|
|
20230809,150400,1059432900,21000,20950,21000,20950,11
|
|
20230809,150300,1059202400,20950,20950,20950,20950,4
|
|
20230809,150200,1059118600,20900,21000,21000,20900,298
|
|
20230809,150100,1052861250,20900,21000,21000,20900,17
|
|
20230809,150000,1052505800,20950,20900,20950,20900,18
|
|
20230809,145900,1052129050,20900,20950,20950,20900,125
|
|
20230809,145800,1049510450,20950,21000,21000,20950,24
|
|
20230809,145700,1049006750,20950,20950,20950,20950,13
|
|
20230809,145600,1048734400,20950,20950,20950,20950,11
|
|
20230809,145500,1048503950,20950,20950,20950,20950,15
|
|
20230809,145400,1048189700,20950,21000,21000,20950,2040
|
|
20230809,145300,1005350250,21000,21000,21000,21000,0
|
|
20230809,145200,1005350250,21000,21050,21050,21000,46
|
|
20230809,145100,1004383250,21000,21000,21000,21000,86
|
|
20230809,145000,1002577250,21000,21000,21000,21000,500
|
|
20230809,144900,992077250,21000,21000,21000,21000,16
|
|
20230809,144800,991741250,21100,21100,21100,21100,1
|
|
20230809,144700,991720150,21000,21000,21000,21000,12
|
|
20230809,144600,991468150,21000,21000,21000,21000,1
|
|
20230809,144500,991447150,21000,21000,21000,21000,89
|
|
20230809,144400,989578150,21100,21050,21100,21000,15
|
|
20230809,144300,989262700,21000,21000,21000,21000,2
|
|
20230809,144200,989220700,21000,21000,21000,21000,20
|
|
20230809,144100,988800700,21050,21000,21050,21000,8
|
|
20230809,144000,988632400,21050,21000,21050,21000,46
|
|
20230809,143900,987664300,21000,21000,21000,21000,15
|
|
20230809,143800,987349300,21000,21050,21050,21000,3
|
|
20230809,143700,987286200,21050,21000,21050,21000,29
|
|
20230809,143600,986676050,21050,21050,21050,21050,0
|
|
20230809,143500,986676050,21050,21050,21050,21050,33
|
|
20230809,143400,985981400,21050,21050,21050,21050,0
|
|
20230809,143300,985981400,21050,21050,21050,21050,285
|
|
20230809,143200,979982150,21050,21050,21050,21050,1
|
|
20230809,143100,979961100,21000,21000,21000,21000,0
|
|
20230809,143000,979961100,21000,21000,21000,21000,1
|
|
20230809,142900,979940100,21000,20950,21000,20950,192
|
|
20230809,142800,975908300,20950,20900,20950,20900,310
|
|
20230809,142700,969414300,20900,20900,20900,20900,1310
|
|
20230809,142600,942035300,20900,20900,20900,20900,26
|
|
20230809,142500,941491900,20900,20900,20900,20900,30
|
|
20230809,142400,940864900,20900,20900,20900,20900,5
|
|
20230809,142300,940760400,20900,20900,20900,20900,212
|
|
20230809,142200,936329600,20900,20900,20900,20900,0
|
|
20230809,142100,936329600,20900,20900,21000,20900,71
|
|
20230809,142000,934844150,20900,20950,20950,20900,1785
|
|
20230809,141900,897478950,20950,20950,20950,20950,26
|
|
20230809,141800,896934250,20950,20950,21000,20950,50
|
|
20230809,141700,895885850,21100,21050,21100,20950,997
|
|
20230809,141600,874951250,21050,21000,21050,21000,38
|
|
20230809,141500,874151800,21000,21050,21050,21000,48
|
|
20230809,141400,873141750,21000,21000,21000,21000,23
|
|
20230809,141300,872658750,21100,21100,21100,21100,20
|
|
20230809,141200,872236750,21000,21000,21000,21000,12
|
|
20230809,141100,871984750,21000,21000,21100,21000,778
|
|
20230809,141000,855646250,21000,21000,21000,21000,6
|
|
20230809,140900,855520250,21000,21000,21000,21000,14
|
|
20230809,140800,855226250,21050,21050,21050,21050,129
|
|
20230809,140700,852510800,21050,21050,21050,21050,5
|
|
20230809,140600,852405550,21100,21100,21100,21100,5
|
|
20230809,140500,852300050,21100,21100,21100,21100,0
|
|
20230809,140400,852300050,21100,21100,21100,21100,7
|
|
20230809,140300,852152350,21050,21050,21050,21050,0
|
|
20230809,140200,852152350,21050,21050,21050,21050,306
|
|
20230809,140100,845711050,21100,21100,21100,21100,1
|
|
20230809,140000,845689950,21100,21100,21100,21100,12
|
|
20230809,135900,845436750,21100,21100,21100,21100,0
|
|
20230809,135800,845436750,21100,21100,21100,21100,330
|
|
20230809,135700,838473750,21050,21100,21100,21050,102
|
|
20230809,135600,836321850,21100,21100,21100,21100,5
|
|
20230809,135500,836216350,21050,21050,21050,21000,1035
|
|
20230809,135400,814430050,21050,21050,21050,21050,4
|
|
20230809,135300,814345850,21100,21050,21100,21050,56
|
|
20230809,135200,813164550,21050,21050,21050,21050,27
|
|
20230809,135100,812596200,21050,21100,21100,21050,314
|
|
20230809,135000,805986400,21100,21100,21100,21100,0
|
|
20230809,134900,805986400,21100,21100,21100,21100,0
|
|
20230809,134800,805986400,21100,21100,21100,21100,0
|
|
20230809,134700,805986400,21100,21050,21100,21050,511
|
|
20230809,134600,795220100,21050,21050,21050,21050,50
|
|
20230809,134500,794167600,21050,21050,21050,21050,23
|
|
20230809,134400,793683450,21050,21050,21050,21050,0
|
|
20230809,134300,793683450,21050,21050,21050,21050,0
|
|
20230809,134200,793683450,21050,21050,21050,21050,20
|
|
20230809,134100,793262450,21050,21050,21050,21050,0
|
|
20230809,134000,793262450,21050,21050,21050,21050,79
|
|
20230809,133900,791599500,21050,21050,21050,21050,6
|
|
20230809,133800,791473200,21050,21050,21050,21050,0
|
|
20230809,133700,791473200,21050,21050,21050,21050,0
|
|
20230809,133600,791473200,21050,21050,21050,21050,0
|
|
20230809,133500,791473200,21050,21050,21050,21050,0
|
|
20230809,133400,791473200,21050,21050,21050,21050,0
|
|
20230809,133300,791473200,21050,21050,21050,21050,155
|
|
20230809,133200,788210450,21000,21000,21000,21000,1
|
|
20230809,133100,788189450,21000,21000,21000,21000,0
|
|
20230809,133000,788189450,21000,21000,21000,21000,0
|
|
20230809,132900,788189450,21000,21000,21000,21000,10
|
|
20230809,132800,787979450,21000,21000,21000,21000,0
|
|
20230809,132700,787979450,21000,21050,21050,21000,1196
|
|
20230809,132600,762836100,21050,21050,21050,21050,28
|
|
20230809,132500,762246700,21100,21100,21100,21100,1
|
|
20230809,132400,762225600,21100,21050,21100,21050,192
|
|
20230809,132300,758183950,21050,21050,21050,21050,10
|
|
20230809,132200,757973450,21100,21100,21100,21100,10
|
|
20230809,132100,757762450,21100,21100,21100,21100,0
|
|
20230809,132000,757762450,21100,21050,21100,21050,56
|
|
20230809,131900,756582250,21050,21050,21050,21050,0
|
|
20230809,131800,756582250,21050,21050,21050,21050,1
|
|
20230809,131700,756561200,21100,21100,21100,21100,0
|
|
20230809,131600,756561200,21100,21050,21100,21050,264
|
|
20230809,131500,750996950,21100,21100,21100,21100,136
|
|
20230809,131400,748127350,21100,21100,21100,21100,20
|
|
20230809,131300,747705350,21100,21100,21100,21100,0
|
|
20230809,131200,747705350,21100,21100,21100,21100,0
|
|
20230809,131100,747705350,21100,21100,21100,21100,7
|
|
20230809,131000,747557650,21050,21100,21100,21050,2
|
|
20230809,130900,747515500,21150,21150,21150,21150,0
|
|
20230809,130800,747515500,21150,21150,21150,21150,0
|
|
20230809,130700,747515500,21150,21150,21150,21150,0
|
|
20230809,130600,747515500,21150,21150,21150,21150,0
|
|
20230809,130500,747515500,21150,21150,21150,21100,3
|
|
20230809,130400,747452100,21100,21100,21100,21100,51
|
|
20230809,130300,746376000,21100,21100,21100,21100,196
|
|
20230809,130200,742240400,21100,21100,21100,21100,0
|
|
20230809,130100,742240400,21100,21100,21100,21100,15
|
|
20230809,130000,741923900,21150,21150,21150,21150,2
|
|
20230809,125900,741881600,21100,21150,21150,21100,1621
|
|
20230809,125800,707625400,21150,21150,21150,21150,0
|
|
20230809,125700,707625400,21150,21150,21150,21150,0
|
|
20230809,125600,707625400,21150,21150,21150,21150,27
|
|
20230809,125500,707054350,21150,21150,21150,21150,1
|
|
20230809,125400,707033200,21150,21150,21150,21150,0
|
|
20230809,125300,707033200,21150,21150,21150,21150,1
|
|
20230809,125200,707012050,21200,21200,21200,21200,0
|
|
20230809,125100,707012050,21200,21200,21200,21200,36
|
|
20230809,125000,706248850,21150,21150,21150,21150,0
|
|
20230809,124900,706248850,21150,21150,21150,21150,0
|
|
20230809,124800,706248850,21150,21150,21150,21150,1
|
|
20230809,124700,706227700,21150,21150,21150,21150,0
|
|
20230809,124600,706227700,21150,21150,21150,21150,20
|
|
20230809,124500,705804700,21200,21200,21200,21200,1
|
|
20230809,124400,705783500,21200,21200,21200,21200,1
|
|
20230809,124300,705762300,21150,21150,21150,21150,60
|
|
20230809,124200,704493300,21150,21150,21150,21150,0
|
|
20230809,124100,704493300,21150,21150,21150,21150,3
|
|
20230809,124000,704429850,21150,21150,21150,21150,0
|
|
20230809,123900,704429850,21150,21200,21200,21150,2
|
|
20230809,123800,704387500,21150,21150,21150,21150,5
|
|
20230809,123700,704281750,21200,21200,21200,21200,35
|
|
20230809,123600,703539750,21200,21200,21200,21200,1
|
|
20230809,123500,703518550,21150,21150,21150,21150,0
|
|
20230809,123400,703518550,21150,21150,21150,21150,14
|
|
20230809,123300,703222450,21150,21150,21150,21150,25
|
|
20230809,123200,702693700,21150,21150,21150,21150,88
|
|
20230809,123100,700832500,21150,21150,21150,21150,865
|
|
20230809,123000,682537750,21150,21150,21150,21150,40
|
|
20230809,122900,681691750,21200,21200,21200,21200,1
|
|
20230809,122800,681670550,21150,21150,21150,21150,13
|
|
20230809,122700,681395600,21150,21150,21150,21150,1
|
|
20230809,122600,681374450,21200,21200,21200,21200,10
|
|
20230809,122500,681162450,21200,21150,21200,21150,25
|
|
20230809,122400,680633050,21200,21200,21200,21200,0
|
|
20230809,122300,680633050,21200,21200,21200,21200,23
|
|
20230809,122200,680145450,21200,21200,21200,21200,0
|
|
20230809,122100,680145450,21200,21200,21200,21200,0
|
|
20230809,122000,680145450,21200,21200,21200,21200,1
|
|
20230809,121900,680124250,21200,21150,21200,21150,3
|
|
20230809,121800,680060700,21150,21150,21150,21150,0
|
|
20230809,121700,680060700,21150,21150,21150,21150,7
|
|
20230809,121600,679912650,21150,21200,21200,21150,74
|
|
20230809,121500,678347450,21150,21150,21150,21150,102
|
|
20230809,121400,676190150,21150,21150,21150,21150,20
|
|
20230809,121300,675767150,21200,21200,21200,21200,8
|
|
20230809,121200,675597550,21200,21150,21200,21150,2
|
|
20230809,121100,675555200,21150,21150,21150,21150,125
|
|
20230809,121000,672911450,21200,21200,21200,21200,0
|
|
20230809,120900,672911450,21200,21150,21200,21150,10
|
|
20230809,120800,672699800,21200,21200,21200,21200,0
|
|
20230809,120700,672699800,21200,21200,21200,21200,1
|
|
20230809,120600,672678600,21150,21150,21150,21150,92
|
|
20230809,120500,670732800,21150,21150,21150,21150,20
|
|
20230809,120400,670309800,21150,21150,21150,21150,44
|
|
20230809,120300,669379200,21150,21150,21150,21150,0
|
|
20230809,120200,669379200,21150,21150,21150,21150,1
|
|
20230809,120100,669358050,21150,21150,21150,21150,81
|
|
20230809,120000,667644900,21150,21150,21150,21150,62
|
|
20230809,115900,666333600,21200,21200,21200,21200,1
|
|
20230809,115800,666312400,21200,21200,21200,21200,422
|
|
20230809,115700,657366000,21200,21200,21200,21200,198
|
|
20230809,115600,653168400,21150,21200,21200,21150,133
|
|
20230809,115500,650349700,21200,21250,21250,21200,174
|
|
20230809,115400,646659500,21250,21250,21250,21250,130
|
|
20230809,115300,643897000,21250,21200,21250,21200,47
|
|
20230809,115200,642898300,21250,21250,21250,21250,3
|
|
20230809,115100,642834550,21200,21200,21200,21200,66
|
|
20230809,115000,641435350,21200,21150,21250,21150,1085
|
|
20230809,114900,618433250,21150,21150,21200,21100,537
|
|
20230809,114800,607075900,21150,21150,21150,21150,51
|
|
20230809,114700,605997250,21150,21150,21150,21150,252
|
|
20230809,114600,600667450,21150,21200,21200,21150,145
|
|
20230809,114500,597600250,21200,21150,21200,21150,91
|
|
20230809,114400,595674700,21150,21150,21150,21150,435
|
|
20230809,114300,586474450,21150,21150,21150,21150,60
|
|
20230809,114200,585205450,21100,21100,21100,21100,16
|
|
20230809,114100,584867850,21150,21150,21150,21150,34
|
|
20230809,114000,584148750,21100,21100,21100,21100,2
|
|
20230809,113900,584106550,21150,21150,21150,21150,0
|
|
20230809,113800,584106550,21150,21150,21150,21150,5
|
|
20230809,113700,584000800,21150,21150,21150,21150,0
|
|
20230809,113600,584000800,21150,21100,21150,21100,484
|
|
20230809,113500,573788300,21150,21150,21150,21150,126
|
|
20230809,113400,571123400,21200,21150,21200,21150,402
|
|
20230809,113300,562618200,21100,21050,21100,21050,1323
|
|
20230809,113200,534712100,21050,21050,21050,21050,33
|
|
20230809,113100,534017450,21050,21050,21050,21050,0
|
|
20230809,113000,534017450,21050,21050,21050,21050,0
|
|
20230809,112900,534017450,21050,21050,21050,21050,1
|
|
20230809,112800,533996400,21000,21050,21050,21000,48
|
|
20230809,112700,532986050,21050,21000,21050,21000,21
|
|
20230809,112600,532545000,21000,21000,21000,21000,420
|
|
20230809,112500,523725000,21050,21050,21050,21050,0
|
|
20230809,112400,523725000,21050,21050,21050,21050,10
|
|
20230809,112300,523514500,21050,21050,21050,21050,20
|
|
20230809,112200,523093500,21050,21050,21050,21050,23
|
|
20230809,112100,522609350,21000,21000,21050,21000,1042
|
|
20230809,112000,500700550,21000,21000,21000,21000,16
|
|
20230809,111900,500364550,21050,21050,21050,21050,3
|
|
20230809,111800,500301400,21050,21050,21050,21050,0
|
|
20230809,111700,500301400,21050,21050,21050,21050,40
|
|
20230809,111600,499459400,21050,21050,21050,21050,1
|
|
20230809,111500,499438350,21050,21050,21050,21050,9
|
|
20230809,111400,499248900,21050,21050,21050,21050,5
|
|
20230809,111300,499143650,21000,21000,21000,21000,327
|
|
20230809,111200,492276650,21000,21000,21000,20950,28
|
|
20230809,111100,491689650,21000,21000,21000,21000,0
|
|
20230809,111000,491689650,21000,21000,21000,21000,795
|
|
20230809,110900,474994650,21000,21000,21000,21000,80
|
|
20230809,110800,473314650,21000,21000,21000,21000,1412
|
|
20230809,110700,443662650,21000,20950,21000,20900,143
|
|
20230809,110600,440661400,20950,20950,20950,20950,1
|
|
20230809,110500,440640450,20900,21000,21000,20900,165
|
|
20230809,110400,437185100,21000,21000,21000,21000,249
|
|
20230809,110300,431956100,21000,21000,21000,21000,0
|
|
20230809,110200,431956100,21000,20950,21000,20900,222
|
|
20230809,110100,427316150,20950,20950,20950,20950,1
|
|
20230809,110000,427295200,20950,20950,20950,20950,182
|
|
20230809,105900,423482300,20950,20950,20950,20950,1
|
|
20230809,105800,423461350,21000,21000,21000,21000,27
|
|
20230809,105700,422894350,21000,21000,21000,21000,75
|
|
20230809,105600,421319350,21050,21050,21050,21050,0
|
|
20230809,105500,421319350,21050,21050,21050,21050,16
|
|
20230809,105400,420982550,21050,21050,21050,21050,0
|
|
20230809,105300,420982550,21050,21050,21050,21050,2
|
|
20230809,105200,420940450,21000,21000,21000,21000,1
|
|
20230809,105100,420919450,21050,21050,21050,21000,3
|
|
20230809,105000,420856350,21050,21050,21050,21050,3
|
|
20230809,104900,420793200,21050,21050,21050,21050,262
|
|
20230809,104800,415278100,21050,21050,21050,21050,1029
|
|
20230809,104700,393617650,21050,21050,21050,21050,1
|
|
20230809,104600,393596600,21000,21000,21000,21000,0
|
|
20230809,104500,393596600,21000,21000,21000,21000,79
|
|
20230809,104400,391937600,21000,21050,21050,21000,45
|
|
20230809,104300,390990400,21050,21050,21100,21050,138
|
|
20230809,104200,388085050,21100,21100,21100,21100,65
|
|
20230809,104100,386713550,21100,21050,21100,21050,1040
|
|
20230809,104000,364820300,21050,21000,21050,21000,15
|
|
20230809,103900,364504600,21050,21050,21050,21050,3
|
|
20230809,103800,364441450,21050,21050,21050,21050,1
|
|
20230809,103700,364420400,21050,21050,21050,21000,1287
|
|
20230809,103600,337385950,21050,21000,21050,21000,1756
|
|
20230809,103500,300507100,21000,21000,21000,21000,50
|
|
20230809,103400,299457100,20950,20950,20950,20950,229
|
|
20230809,103300,294659550,20900,20950,20950,20900,132
|
|
20230809,103200,291900450,20900,21000,21000,20900,150
|
|
20230809,103100,288760250,21000,21000,21000,21000,141
|
|
20230809,103000,285799250,21000,21000,21000,20950,92
|
|
20230809,102900,283868200,21000,20950,21000,20950,1128
|
|
20230809,102800,260234750,20950,20950,20950,20950,6
|
|
20230809,102700,260109050,20900,20900,20900,20900,0
|
|
20230809,102600,260109050,20900,20900,20900,20900,4
|
|
20230809,102500,260025450,20900,20900,20900,20900,25
|
|
20230809,102400,259502950,20900,20900,20900,20900,1
|
|
20230809,102300,259482050,20900,20800,20950,20800,864
|
|
20230809,102200,241468900,20750,20750,20800,20750,91
|
|
20230809,102100,239580400,20800,20800,20800,20800,2
|
|
20230809,102000,239538800,20800,20800,20800,20800,308
|
|
20230809,101900,233132400,20800,20800,20800,20800,0
|
|
20230809,101800,233132400,20800,20800,20800,20800,44
|
|
20230809,101700,232217200,20800,20800,20800,20800,317
|
|
20230809,101600,225623600,20800,20800,20800,20800,25
|
|
20230809,101500,225103600,20800,20750,20800,20750,2
|
|
20230809,101400,225062050,20750,20800,20800,20750,414
|
|
20230809,101300,216467200,20800,20800,20800,20800,242
|
|
20230809,101200,211433600,20800,20800,20800,20800,5
|
|
20230809,101100,211329600,20800,20800,20800,20800,111
|
|
20230809,101000,209020800,20800,20800,20800,20800,0
|
|
20230809,100900,209020800,20800,20850,20850,20800,124
|
|
20230809,100800,206439450,20850,20900,20950,20850,31
|
|
20230809,100700,205791050,20950,20950,20950,20950,1
|
|
20230809,100600,205770100,20900,20850,20900,20850,772
|
|
20230809,100500,189661100,20850,20850,20850,20850,10
|
|
20230809,100400,189452600,20850,20850,20850,20850,21
|
|
20230809,100300,189014750,20850,20800,20850,20800,395
|
|
20230809,100200,180798500,20700,20700,20700,20700,144
|
|
20230809,100100,177817700,20700,20700,20700,20700,0
|
|
20230809,100000,177817700,20700,20700,20700,20700,32
|
|
20230809,095900,177155300,20700,20700,20700,20700,0
|
|
20230809,095800,177155300,20700,20700,20700,20700,0
|
|
20230809,095700,177155300,20700,20700,20700,20700,0
|
|
20230809,095600,177155300,20700,20750,20750,20700,278
|
|
20230809,095500,171398900,20800,20800,20800,20800,12
|
|
20230809,095400,171149300,20750,20750,20750,20750,1
|
|
20230809,095300,171128550,20750,20750,20750,20750,28
|
|
20230809,095200,170547550,20750,20800,20800,20750,150
|
|
20230809,095100,167430000,20750,20750,20750,20750,97
|
|
20230809,095000,165417250,20750,20750,20750,20750,5
|
|
20230809,094900,165313500,20750,20750,20750,20750,110
|
|
20230809,094800,163031000,20750,20750,20750,20750,1
|
|
20230809,094700,163010250,20750,20700,20750,20700,273
|
|
20230809,094600,157358550,20750,20750,20750,20750,7
|
|
20230809,094500,157213300,20800,20800,20800,20800,0
|
|
20230809,094400,157213300,20800,20800,20800,20800,2
|
|
20230809,094300,157171700,20750,20750,20750,20750,28
|
|
20230809,094200,156590700,20750,20800,20800,20750,8
|
|
20230809,094100,156424400,20750,20800,20800,20750,133
|
|
20230809,094000,153664500,20800,20800,20800,20800,3
|
|
20230809,093900,153602100,20700,20750,20800,20700,96
|
|
20230809,093800,151607750,20750,20750,20750,20750,200
|
|
20230809,093700,147457750,20750,20700,20750,20700,283
|
|
20230809,093600,141587650,20750,20750,20750,20750,74
|
|
20230809,093500,140052150,20750,20750,20750,20750,90
|
|
20230809,093400,138184650,20750,20750,20750,20700,106
|
|
20230809,093300,135985350,20750,20700,20750,20600,759
|
|
20230809,093200,120306300,20700,20750,20800,20700,567
|
|
20230809,093100,108566450,20750,20800,20800,20750,21
|
|
20230809,093000,108130150,20800,20800,20800,20700,210
|
|
20230809,092900,103782450,20800,20800,20800,20800,5
|
|
20230809,092800,103678450,20800,20800,20800,20700,64
|
|
20230809,092700,102351750,20750,20750,20800,20750,454
|
|
20230809,092600,92931100,20800,20850,20850,20800,360
|
|
20230809,092500,85442150,20850,20850,20850,20850,24
|
|
20230809,092400,84941750,20850,20850,20850,20800,22
|
|
20230809,092300,84483100,20850,20800,20850,20800,630
|
|
20230809,092200,71378800,20850,20900,20900,20850,278
|
|
20230809,092100,65582300,20900,20900,20900,20900,7
|
|
20230809,092000,65436000,20900,20850,20900,20800,75
|
|
20230809,091900,63872150,20850,20850,20850,20800,53
|
|
20230809,091800,62767150,20850,20900,20900,20850,201
|
|
20230809,091700,58574150,20850,20900,20900,20850,33
|
|
20230809,091600,57885350,20900,20850,20900,20850,168
|
|
20230809,091500,54376950,20850,20900,20900,20850,19
|
|
20230809,091400,53980150,20900,20900,20900,20900,3
|
|
20230809,091300,53917450,20900,20900,20950,20900,59
|
|
20230809,091200,52683550,20950,20900,20950,20900,106
|
|
20230809,091100,50467650,20950,20900,20950,20850,204
|
|
20230809,091000,46203850,20950,20900,20950,20900,33
|
|
20230809,090900,45513800,20950,20950,20950,20850,207
|
|
20230809,090800,41190000,20950,20900,20950,20850,20
|
|
20230809,090700,40771950,20950,20950,20950,20950,7
|
|
20230809,090600,40625300,20950,20850,20950,20850,119
|
|
20230809,090500,38143000,20850,20900,20950,20800,424
|
|
20230809,090400,29302750,20950,20950,20950,20950,6
|
|
20230809,090300,29177050,20950,20900,20950,20800,75
|
|
20230809,090200,27611350,20800,21000,21000,20800,241
|
|
20230809,090100,22580600,21000,21000,21000,20850,393
|
|
20230809,090000,14343700,20950,21000,21000,20900,684
|