674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,201000,2547474550,44200,44200,44200,44200,0
|
|
20230811,200900,2547474550,44200,44200,44200,44200,0
|
|
20230811,200800,2547474550,44200,44200,44200,44200,0
|
|
20230811,200700,2547474550,44200,44200,44200,44200,0
|
|
20230811,200600,2547474550,44200,44200,44200,44200,0
|
|
20230811,200500,2547474550,44200,44200,44200,44200,0
|
|
20230811,200400,2547474550,44200,44200,44200,44200,0
|
|
20230811,200300,2547474550,44200,44200,44200,44200,0
|
|
20230811,200200,2547474550,44200,44200,44200,44200,0
|
|
20230811,200100,2547474550,44200,44200,44200,44200,0
|
|
20230811,200000,2547474550,44200,44200,44200,44200,0
|
|
20230811,195900,2547474550,44200,44200,44200,44200,0
|
|
20230811,195800,2547474550,44200,44200,44200,44200,0
|
|
20230811,195700,2547474550,44200,44200,44200,44200,0
|
|
20230811,195600,2547474550,44200,44200,44200,44200,0
|
|
20230811,195500,2547474550,44200,44200,44200,44200,0
|
|
20230811,195400,2547474550,44200,44200,44200,44200,0
|
|
20230811,195300,2547474550,44200,44200,44200,44200,0
|
|
20230811,195200,2547474550,44200,44200,44200,44200,0
|
|
20230811,195100,2547474550,44200,44200,44200,44200,0
|
|
20230811,195000,2547474550,44200,44200,44200,44200,0
|
|
20230811,194900,2547474550,44200,44200,44200,44200,0
|
|
20230811,194800,2547474550,44200,44200,44200,44200,0
|
|
20230811,194700,2547474550,44200,44200,44200,44200,0
|
|
20230811,194600,2547474550,44200,44200,44200,44200,0
|
|
20230811,194500,2547474550,44200,44200,44200,44200,0
|
|
20230811,194400,2547474550,44200,44200,44200,44200,0
|
|
20230811,194300,2547474550,44200,44200,44200,44200,0
|
|
20230811,194200,2547474550,44200,44200,44200,44200,0
|
|
20230811,194100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,194000,2547474550,44200,44200,44200,44200,0
|
|
20230811,193900,2547474550,44200,44200,44200,44200,0
|
|
20230811,193800,2547474550,44200,44200,44200,44200,0
|
|
20230811,193700,2547474550,44200,44200,44200,44200,0
|
|
20230811,193600,2547474550,44200,44200,44200,44200,0
|
|
20230811,193500,2547474550,44200,44200,44200,44200,0
|
|
20230811,193400,2547474550,44200,44200,44200,44200,0
|
|
20230811,193300,2547474550,44200,44200,44200,44200,0
|
|
20230811,193200,2547474550,44200,44200,44200,44200,0
|
|
20230811,193100,2547474550,44200,44200,44200,44200,0
|
|
20230811,193000,2547474550,44200,44200,44200,44200,0
|
|
20230811,192900,2547474550,44200,44200,44200,44200,0
|
|
20230811,192800,2547474550,44200,44200,44200,44200,0
|
|
20230811,192700,2547474550,44200,44200,44200,44200,0
|
|
20230811,192600,2547474550,44200,44200,44200,44200,0
|
|
20230811,192500,2547474550,44200,44200,44200,44200,0
|
|
20230811,192400,2547474550,44200,44200,44200,44200,0
|
|
20230811,192300,2547474550,44200,44200,44200,44200,0
|
|
20230811,192200,2547474550,44200,44200,44200,44200,0
|
|
20230811,192100,2547474550,44200,44200,44200,44200,0
|
|
20230811,192000,2547474550,44200,44200,44200,44200,0
|
|
20230811,191900,2547474550,44200,44200,44200,44200,0
|
|
20230811,191800,2547474550,44200,44200,44200,44200,0
|
|
20230811,191700,2547474550,44200,44200,44200,44200,0
|
|
20230811,191600,2547474550,44200,44200,44200,44200,0
|
|
20230811,191500,2547474550,44200,44200,44200,44200,0
|
|
20230811,191400,2547474550,44200,44200,44200,44200,0
|
|
20230811,191300,2547474550,44200,44200,44200,44200,0
|
|
20230811,191200,2547474550,44200,44200,44200,44200,0
|
|
20230811,191100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,191000,2547474550,44200,44200,44200,44200,0
|
|
20230811,190900,2547474550,44200,44200,44200,44200,0
|
|
20230811,190800,2547474550,44200,44200,44200,44200,0
|
|
20230811,190700,2547474550,44200,44200,44200,44200,0
|
|
20230811,190600,2547474550,44200,44200,44200,44200,0
|
|
20230811,190500,2547474550,44200,44200,44200,44200,0
|
|
20230811,190400,2547474550,44200,44200,44200,44200,0
|
|
20230811,190300,2547474550,44200,44200,44200,44200,0
|
|
20230811,190200,2547474550,44200,44200,44200,44200,0
|
|
20230811,190100,2547474550,44200,44200,44200,44200,0
|
|
20230811,190000,2547474550,44200,44200,44200,44200,0
|
|
20230811,185900,2547474550,44200,44200,44200,44200,0
|
|
20230811,185800,2547474550,44200,44200,44200,44200,0
|
|
20230811,185700,2547474550,44200,44200,44200,44200,0
|
|
20230811,185600,2547474550,44200,44200,44200,44200,0
|
|
20230811,185500,2547474550,44200,44200,44200,44200,0
|
|
20230811,185400,2547474550,44200,44200,44200,44200,0
|
|
20230811,185300,2547474550,44200,44200,44200,44200,0
|
|
20230811,185200,2547474550,44200,44200,44200,44200,0
|
|
20230811,185100,2547474550,44200,44200,44200,44200,0
|
|
20230811,185000,2547474550,44200,44200,44200,44200,0
|
|
20230811,184900,2547474550,44200,44200,44200,44200,0
|
|
20230811,184800,2547474550,44200,44200,44200,44200,0
|
|
20230811,184700,2547474550,44200,44200,44200,44200,0
|
|
20230811,184600,2547474550,44200,44200,44200,44200,0
|
|
20230811,184500,2547474550,44200,44200,44200,44200,0
|
|
20230811,184400,2547474550,44200,44200,44200,44200,0
|
|
20230811,184300,2547474550,44200,44200,44200,44200,0
|
|
20230811,184200,2547474550,44200,44200,44200,44200,0
|
|
20230811,184100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,184000,2547474550,44200,44200,44200,44200,0
|
|
20230811,183900,2547474550,44200,44200,44200,44200,0
|
|
20230811,183800,2547474550,44200,44200,44200,44200,0
|
|
20230811,183700,2547474550,44200,44200,44200,44200,0
|
|
20230811,183600,2547474550,44200,44200,44200,44200,0
|
|
20230811,183500,2547474550,44200,44200,44200,44200,0
|
|
20230811,183400,2547474550,44200,44200,44200,44200,0
|
|
20230811,183300,2547474550,44200,44200,44200,44200,0
|
|
20230811,183200,2547474550,44200,44200,44200,44200,0
|
|
20230811,183100,2547474550,44200,44200,44200,44200,0
|
|
20230811,183000,2547474550,44200,44200,44200,44200,0
|
|
20230811,182900,2547474550,44200,44200,44200,44200,0
|
|
20230811,182800,2547474550,44200,44200,44200,44200,0
|
|
20230811,182700,2547474550,44200,44200,44200,44200,0
|
|
20230811,182600,2547474550,44200,44200,44200,44200,0
|
|
20230811,182500,2547474550,44200,44200,44200,44200,0
|
|
20230811,182400,2547474550,44200,44200,44200,44200,0
|
|
20230811,182300,2547474550,44200,44200,44200,44200,0
|
|
20230811,182200,2547474550,44200,44200,44200,44200,0
|
|
20230811,182100,2547474550,44200,44200,44200,44200,0
|
|
20230811,182000,2547474550,44200,44200,44200,44200,0
|
|
20230811,181900,2547474550,44200,44200,44200,44200,0
|
|
20230811,181800,2547474550,44200,44200,44200,44200,0
|
|
20230811,181700,2547474550,44200,44200,44200,44200,0
|
|
20230811,181600,2547474550,44200,44200,44200,44200,0
|
|
20230811,181500,2547474550,44200,44200,44200,44200,0
|
|
20230811,181400,2547474550,44200,44200,44200,44200,0
|
|
20230811,181300,2547474550,44200,44200,44200,44200,0
|
|
20230811,181200,2547474550,44200,44200,44200,44200,0
|
|
20230811,181100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,181000,2547474550,44200,44200,44200,44200,0
|
|
20230811,180900,2547474550,44200,44200,44200,44200,0
|
|
20230811,180800,2547474550,44200,44200,44200,44200,0
|
|
20230811,180700,2547474550,44200,44200,44200,44200,0
|
|
20230811,180600,2547474550,44200,44200,44200,44200,0
|
|
20230811,180500,2547474550,44200,44200,44200,44200,0
|
|
20230811,180400,2547474550,44200,44200,44200,44200,0
|
|
20230811,180300,2547474550,44200,44200,44200,44200,0
|
|
20230811,180200,2547474550,44200,44200,44200,44200,0
|
|
20230811,180100,2547474550,44200,44200,44200,44200,0
|
|
20230811,180000,2547474550,44200,44200,44200,44200,0
|
|
20230811,175900,2547474550,44200,44200,44200,44200,0
|
|
20230811,175800,2547474550,44200,44200,44200,44200,0
|
|
20230811,175700,2547474550,44200,44200,44200,44200,0
|
|
20230811,175600,2547474550,44200,44200,44200,44200,0
|
|
20230811,175500,2547474550,44200,44200,44200,44200,0
|
|
20230811,175400,2547474550,44200,44200,44200,44200,0
|
|
20230811,175300,2547474550,44200,44200,44200,44200,0
|
|
20230811,175200,2547474550,44200,44200,44200,44200,0
|
|
20230811,175100,2547474550,44200,44200,44200,44200,0
|
|
20230811,175000,2547474550,44200,44200,44200,44200,0
|
|
20230811,174900,2547474550,44200,44200,44200,44200,0
|
|
20230811,174800,2547474550,44200,44200,44200,44200,0
|
|
20230811,174700,2547474550,44200,44200,44200,44200,0
|
|
20230811,174600,2547474550,44200,44200,44200,44200,0
|
|
20230811,174500,2547474550,44200,44200,44200,44200,0
|
|
20230811,174400,2547474550,44200,44200,44200,44200,0
|
|
20230811,174300,2547474550,44200,44200,44200,44200,0
|
|
20230811,174200,2547474550,44200,44200,44200,44200,0
|
|
20230811,174100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,174000,2547474550,44200,44200,44200,44200,0
|
|
20230811,173900,2547474550,44200,44200,44200,44200,0
|
|
20230811,173800,2547474550,44200,44200,44200,44200,0
|
|
20230811,173700,2547474550,44200,44200,44200,44200,0
|
|
20230811,173600,2547474550,44200,44200,44200,44200,0
|
|
20230811,173500,2547474550,44200,44200,44200,44200,0
|
|
20230811,173400,2547474550,44200,44200,44200,44200,0
|
|
20230811,173300,2547474550,44200,44200,44200,44200,0
|
|
20230811,173200,2547474550,44200,44200,44200,44200,0
|
|
20230811,173100,2547474550,44200,44200,44200,44200,0
|
|
20230811,173000,2547474550,44200,44200,44200,44200,0
|
|
20230811,172900,2547474550,44200,44200,44200,44200,0
|
|
20230811,172800,2547474550,44200,44200,44200,44200,0
|
|
20230811,172700,2547474550,44200,44200,44200,44200,0
|
|
20230811,172600,2547474550,44200,44200,44200,44200,0
|
|
20230811,172500,2547474550,44200,44200,44200,44200,0
|
|
20230811,172400,2547474550,44200,44200,44200,44200,0
|
|
20230811,172300,2547474550,44200,44200,44200,44200,0
|
|
20230811,172200,2547474550,44200,44200,44200,44200,0
|
|
20230811,172100,2547474550,44200,44200,44200,44200,0
|
|
20230811,172000,2547474550,44200,44200,44200,44200,0
|
|
20230811,171900,2547474550,44200,44200,44200,44200,0
|
|
20230811,171800,2547474550,44200,44200,44200,44200,0
|
|
20230811,171700,2547474550,44200,44200,44200,44200,0
|
|
20230811,171600,2547474550,44200,44200,44200,44200,0
|
|
20230811,171500,2547474550,44200,44200,44200,44200,0
|
|
20230811,171400,2547474550,44200,44200,44200,44200,0
|
|
20230811,171300,2547474550,44200,44200,44200,44200,0
|
|
20230811,171200,2547474550,44200,44200,44200,44200,0
|
|
20230811,171100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,171000,2547474550,44200,44200,44200,44200,0
|
|
20230811,170900,2547474550,44200,44200,44200,44200,0
|
|
20230811,170800,2547474550,44200,44200,44200,44200,0
|
|
20230811,170700,2547474550,44200,44200,44200,44200,0
|
|
20230811,170600,2547474550,44200,44200,44200,44200,0
|
|
20230811,170500,2547474550,44200,44200,44200,44200,0
|
|
20230811,170400,2547474550,44200,44200,44200,44200,0
|
|
20230811,170300,2547474550,44200,44200,44200,44200,0
|
|
20230811,170200,2547474550,44200,44200,44200,44200,0
|
|
20230811,170100,2547474550,44200,44200,44200,44200,0
|
|
20230811,170000,2547474550,44200,44200,44200,44200,0
|
|
20230811,165900,2547474550,44200,44200,44200,44200,0
|
|
20230811,165800,2547474550,44200,44200,44200,44200,0
|
|
20230811,165700,2547474550,44200,44200,44200,44200,0
|
|
20230811,165600,2547474550,44200,44200,44200,44200,0
|
|
20230811,165500,2547474550,44200,44200,44200,44200,0
|
|
20230811,165400,2547474550,44200,44200,44200,44200,0
|
|
20230811,165300,2547474550,44200,44200,44200,44200,0
|
|
20230811,165200,2547474550,44200,44200,44200,44200,0
|
|
20230811,165100,2547474550,44200,44200,44200,44200,0
|
|
20230811,165000,2547474550,44200,44200,44200,44200,0
|
|
20230811,164900,2547474550,44200,44200,44200,44200,0
|
|
20230811,164800,2547474550,44200,44200,44200,44200,0
|
|
20230811,164700,2547474550,44200,44200,44200,44200,0
|
|
20230811,164600,2547474550,44200,44200,44200,44200,0
|
|
20230811,164500,2547474550,44200,44200,44200,44200,0
|
|
20230811,164400,2547474550,44200,44200,44200,44200,0
|
|
20230811,164300,2547474550,44200,44200,44200,44200,0
|
|
20230811,164200,2547474550,44200,44200,44200,44200,0
|
|
20230811,164100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,164000,2547474550,44200,44200,44200,44200,0
|
|
20230811,163900,2547474550,44200,44200,44200,44200,0
|
|
20230811,163800,2547474550,44200,44200,44200,44200,0
|
|
20230811,163700,2547474550,44200,44200,44200,44200,0
|
|
20230811,163600,2547474550,44200,44200,44200,44200,0
|
|
20230811,163500,2547474550,44200,44200,44200,44200,0
|
|
20230811,163400,2547474550,44200,44200,44200,44200,0
|
|
20230811,163300,2547474550,44200,44200,44200,44200,0
|
|
20230811,163200,2547474550,44200,44200,44200,44200,0
|
|
20230811,163100,2547474550,44200,44200,44200,44200,0
|
|
20230811,163000,2547474550,44200,44200,44200,44200,0
|
|
20230811,162900,2547474550,44200,44200,44200,44200,0
|
|
20230811,162800,2547474550,44200,44200,44200,44200,0
|
|
20230811,162700,2547474550,44200,44200,44200,44200,0
|
|
20230811,162600,2547474550,44200,44200,44200,44200,0
|
|
20230811,162500,2547474550,44200,44200,44200,44200,0
|
|
20230811,162400,2547474550,44200,44200,44200,44200,0
|
|
20230811,162300,2547474550,44200,44200,44200,44200,0
|
|
20230811,162200,2547474550,44200,44200,44200,44200,0
|
|
20230811,162100,2547474550,44200,44200,44200,44200,0
|
|
20230811,162000,2547474550,44200,44200,44200,44200,0
|
|
20230811,161900,2547474550,44200,44200,44200,44200,0
|
|
20230811,161800,2547474550,44200,44200,44200,44200,0
|
|
20230811,161700,2547474550,44200,44200,44200,44200,0
|
|
20230811,161600,2547474550,44200,44200,44200,44200,0
|
|
20230811,161500,2547474550,44200,44200,44200,44200,0
|
|
20230811,161400,2547474550,44200,44200,44200,44200,0
|
|
20230811,161300,2547474550,44200,44200,44200,44200,0
|
|
20230811,161200,2547474550,44200,44200,44200,44200,0
|
|
20230811,161100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,161000,2547474550,44200,44200,44200,44200,0
|
|
20230811,160900,2547474550,44200,44200,44200,44200,0
|
|
20230811,160800,2547474550,44200,44200,44200,44200,0
|
|
20230811,160700,2547474550,44200,44200,44200,44200,0
|
|
20230811,160600,2547474550,44200,44200,44200,44200,0
|
|
20230811,160500,2547474550,44200,44200,44200,44200,0
|
|
20230811,160400,2547474550,44200,44200,44200,44200,0
|
|
20230811,160300,2547474550,44200,44200,44200,44200,0
|
|
20230811,160200,2547474550,44200,44200,44200,44200,0
|
|
20230811,160100,2547474550,44200,44200,44200,44200,0
|
|
20230811,160000,2547474550,44200,44200,44200,44200,0
|
|
20230811,155900,2547474550,44200,44200,44200,44200,0
|
|
20230811,155800,2547474550,44200,44200,44200,44200,0
|
|
20230811,155700,2547474550,44200,44200,44200,44200,0
|
|
20230811,155600,2547474550,44200,44200,44200,44200,0
|
|
20230811,155500,2547474550,44200,44200,44200,44200,0
|
|
20230811,155400,2547474550,44200,44200,44200,44200,0
|
|
20230811,155300,2547474550,44200,44200,44200,44200,0
|
|
20230811,155200,2547474550,44200,44200,44200,44200,0
|
|
20230811,155100,2547474550,44200,44200,44200,44200,0
|
|
20230811,155000,2547474550,44200,44200,44200,44200,0
|
|
20230811,154900,2547474550,44200,44200,44200,44200,0
|
|
20230811,154800,2547474550,44200,44200,44200,44200,0
|
|
20230811,154700,2547474550,44200,44200,44200,44200,0
|
|
20230811,154600,2547474550,44200,44200,44200,44200,0
|
|
20230811,154500,2547474550,44200,44200,44200,44200,0
|
|
20230811,154400,2547474550,44200,44200,44200,44200,0
|
|
20230811,154300,2547474550,44200,44200,44200,44200,0
|
|
20230811,154200,2547474550,44200,44200,44200,44200,0
|
|
20230811,154100,2547474550,44200,44200,44200,44200,2968
|
|
20230811,154000,2547474550,44200,44200,44200,44200,0
|
|
20230811,153900,2547474550,44200,44200,44200,44200,0
|
|
20230811,153800,2547474550,44200,44200,44200,44200,0
|
|
20230811,153700,2547474550,44200,44200,44200,44200,0
|
|
20230811,153600,2547474550,44200,44200,44200,44200,0
|
|
20230811,153500,2547474550,44200,44200,44200,44200,0
|
|
20230811,153400,2547474550,44200,44200,44200,44200,0
|
|
20230811,153300,2547474550,44200,44200,44200,44200,0
|
|
20230811,153200,2547474550,44200,44200,44200,44200,0
|
|
20230811,153100,2547474550,44200,44200,44200,44200,0
|
|
20230811,153000,2547474550,44200,44200,44200,44200,2968
|
|
20230811,152900,2416288950,44050,44050,44050,44050,0
|
|
20230811,152800,2416288950,44050,44050,44050,44050,0
|
|
20230811,152700,2416288950,44050,44050,44050,44050,0
|
|
20230811,152600,2416288950,44050,44050,44050,44050,0
|
|
20230811,152500,2416288950,44050,44050,44050,44050,0
|
|
20230811,152400,2416288950,44050,44050,44050,44050,0
|
|
20230811,152300,2416288950,44050,44050,44050,44050,0
|
|
20230811,152200,2416288950,44050,44050,44050,44050,0
|
|
20230811,152100,2416288950,44050,44050,44050,44050,0
|
|
20230811,152000,2416288950,44050,44050,44050,44050,0
|
|
20230811,151900,2416288950,44050,44050,44050,44000,45
|
|
20230811,151800,2414306800,44000,44150,44150,43950,343
|
|
20230811,151700,2399183400,44100,44100,44150,44050,210
|
|
20230811,151600,2389918800,44100,44100,44150,44050,45
|
|
20230811,151500,2387936200,44150,44100,44150,44050,167
|
|
20230811,151400,2380570700,44100,44100,44100,44050,79
|
|
20230811,151300,2377086900,44050,44050,44050,44000,142
|
|
20230811,151200,2370831950,44050,44050,44100,44000,292
|
|
20230811,151100,2357979300,44100,44100,44100,44050,50
|
|
20230811,151000,2355774950,44100,44000,44100,44000,18
|
|
20230811,150900,2354981400,44000,44050,44050,44000,37
|
|
20230811,150800,2353351700,44050,44000,44100,44000,44
|
|
20230811,150700,2351413600,44000,44100,44150,44000,17
|
|
20230811,150600,2350663450,44050,44100,44150,44000,92
|
|
20230811,150500,2346612300,44050,44150,44150,44050,146
|
|
20230811,150400,2340175500,44150,44050,44150,44050,108
|
|
20230811,150300,2335412600,44100,44100,44150,44100,8
|
|
20230811,150200,2335059650,44100,44100,44150,44100,21
|
|
20230811,150100,2334133250,44150,44100,44150,44100,38
|
|
20230811,150000,2332455650,44100,44100,44150,44100,16
|
|
20230811,145900,2331749600,44150,44150,44150,44050,138
|
|
20230811,145800,2325658750,44050,44150,44150,44050,39
|
|
20230811,145700,2323938750,44100,44100,44150,44050,78
|
|
20230811,145600,2320498250,44050,44100,44100,44050,73
|
|
20230811,145500,2317279150,44000,44100,44100,44000,84
|
|
20230811,145400,2313578000,44100,44150,44150,44100,134
|
|
20230811,145300,2307663050,44150,44100,44150,44050,113
|
|
20230811,145200,2302676150,44100,44050,44100,44050,14
|
|
20230811,145100,2302059000,44100,44100,44100,44050,61
|
|
20230811,145000,2299369100,44050,44100,44100,43750,1053
|
|
20230811,144900,2253127500,44150,44200,44200,44050,56
|
|
20230811,144800,2250657750,44150,44200,44200,44100,36
|
|
20230811,144700,2249066850,44150,44200,44200,44100,83
|
|
20230811,144600,2245400150,44150,44100,44200,44100,37
|
|
20230811,144500,2243765150,44150,44200,44200,44100,49
|
|
20230811,144400,2241601950,44200,44150,44200,44100,27
|
|
20230811,144300,2240409950,44200,44200,44200,44100,102
|
|
20230811,144200,2235903100,44200,44100,44200,44100,7
|
|
20230811,144100,2235593950,44100,44200,44200,44100,39
|
|
20230811,144000,2233872150,44200,44150,44200,44100,90
|
|
20230811,143900,2229894900,44100,44200,44200,44100,139
|
|
20230811,143800,2223763950,44200,44200,44200,44100,61
|
|
20230811,143700,2221070650,44150,44200,44200,44150,64
|
|
20230811,143600,2218242950,44200,44150,44200,44100,36
|
|
20230811,143500,2216653550,44200,44200,44200,44050,130
|
|
20230811,143400,2210922200,44200,44100,44200,44100,76
|
|
20230811,143300,2207566800,44100,44200,44200,44100,38
|
|
20230811,143200,2205889100,44200,44150,44200,44100,35
|
|
20230811,143100,2204343850,44200,44200,44200,44150,48
|
|
20230811,143000,2202222400,44200,44100,44200,44100,94
|
|
20230811,142900,2198076600,44050,44200,44200,44050,149
|
|
20230811,142800,2191505150,44200,44200,44250,44150,166
|
|
20230811,142700,2184170650,44150,44200,44200,44150,14
|
|
20230811,142600,2183552150,44250,44250,44250,44150,41
|
|
20230811,142500,2181740000,44250,44250,44250,44150,39
|
|
20230811,142400,2180015950,44250,44200,44250,44150,249
|
|
20230811,142300,2169017200,44250,44200,44250,44200,81
|
|
20230811,142200,2165435200,44250,44200,44250,44200,22
|
|
20230811,142100,2164462750,44150,44200,44200,44150,98
|
|
20230811,142000,2160131350,44200,44200,44200,44200,106
|
|
20230811,141900,2155446150,44200,44250,44250,44200,58
|
|
20230811,141800,2152879700,44250,44200,44250,44200,170
|
|
20230811,141700,2145359650,44200,44200,44250,44150,34
|
|
20230811,141600,2143856850,44200,44250,44250,44150,215
|
|
20230811,141500,2134353800,44250,44250,44250,44200,123
|
|
20230811,141400,2128911250,44250,44200,44250,44200,10
|
|
20230811,141300,2128468950,44200,44200,44250,44200,48
|
|
20230811,141200,2126346300,44200,44200,44200,44150,95
|
|
20230811,141100,2122147600,44200,44200,44200,44200,34
|
|
20230811,141000,2120644800,44150,44200,44200,44150,72
|
|
20230811,140900,2117462550,44200,44150,44200,44150,42
|
|
20230811,140800,2115606500,44150,44200,44200,44150,50
|
|
20230811,140700,2113396750,44200,44200,44200,44150,88
|
|
20230811,140600,2109507250,44200,44200,44200,44150,6
|
|
20230811,140500,2109242100,44150,44200,44250,44150,1179
|
|
20230811,140400,2057101650,44150,44200,44200,44150,86
|
|
20230811,140300,2053303300,44150,44100,44200,44050,1286
|
|
20230811,140200,1996540700,44050,44100,44100,44050,162
|
|
20230811,140100,1989397050,44050,44100,44100,44050,67
|
|
20230811,140000,1986442550,44100,44100,44100,44100,67
|
|
20230811,135900,1983487850,44100,44100,44100,44050,50
|
|
20230811,135800,1981282950,44100,44100,44100,44100,30
|
|
20230811,135700,1979959950,44100,44100,44100,44050,41
|
|
20230811,135600,1978152000,44100,44050,44100,44050,78
|
|
20230811,135500,1974712350,44100,44100,44100,44100,35
|
|
20230811,135400,1973168850,44100,44100,44100,44050,39
|
|
20230811,135300,1971449100,44100,44050,44100,44050,7
|
|
20230811,135200,1971140550,44100,44050,44100,44050,105
|
|
20230811,135100,1966510150,44050,44050,44100,44000,122
|
|
20230811,135000,1961138750,44050,44050,44100,44050,29
|
|
20230811,134900,1959859950,44050,44000,44050,43950,321
|
|
20230811,134800,1945735900,43950,44000,44000,43950,13
|
|
20230811,134700,1945164500,44000,44000,44000,44000,86
|
|
20230811,134600,1941380500,43950,44000,44000,43950,43
|
|
20230811,134500,1939488700,44000,43950,44000,43950,38
|
|
20230811,134400,1937816850,44000,44000,44000,44000,28
|
|
20230811,134300,1936584850,43950,43950,43950,43950,54
|
|
20230811,134200,1934211550,43900,43900,43950,43900,38
|
|
20230811,134100,1932541550,43900,43900,43900,43900,22
|
|
20230811,134000,1931575750,43850,43900,43900,43850,67
|
|
20230811,133900,1928635300,43900,43900,43900,43900,182
|
|
20230811,133800,1920645500,43900,43850,43900,43850,28
|
|
20230811,133700,1919417450,43850,43950,43950,43850,94
|
|
20230811,133600,1915290900,43950,43900,43950,43900,50
|
|
20230811,133500,1913093950,43900,43950,43950,43900,32
|
|
20230811,133400,1911687700,43900,43900,43950,43900,85
|
|
20230811,133300,1907954600,43900,43850,43900,43850,140
|
|
20230811,133200,1901809650,43900,43950,43950,43900,217
|
|
20230811,133100,1892281750,43950,43900,43950,43900,7
|
|
20230811,133000,1891974200,43950,43950,43950,43900,474
|
|
20230811,132900,1871145550,44000,44050,44050,43950,177
|
|
20230811,132800,1863357250,44050,44000,44050,44000,21
|
|
20230811,132700,1862432300,44050,44100,44100,44050,54
|
|
20230811,132600,1860051550,44050,44050,44050,44050,56
|
|
20230811,132500,1857584750,44000,44000,44000,44000,26
|
|
20230811,132400,1856440750,44050,44000,44050,43950,93
|
|
20230811,132300,1852347450,44000,44000,44000,44000,42
|
|
20230811,132200,1850499450,44000,44050,44050,44000,43
|
|
20230811,132100,1848605450,44050,44000,44050,43950,142
|
|
20230811,132000,1842356100,44000,44050,44050,44000,42
|
|
20230811,131900,1840506600,44000,44050,44050,44000,37
|
|
20230811,131800,1838877000,44050,44050,44050,44050,27
|
|
20230811,131700,1837687650,44050,44050,44050,44000,1133
|
|
20230811,131600,1787831800,44000,44050,44100,44000,56
|
|
20230811,131500,1785363650,44050,44100,44100,44050,6
|
|
20230811,131400,1785099100,44100,44100,44100,44050,99
|
|
20230811,131300,1780733300,44050,44050,44050,44050,1
|
|
20230811,131200,1780689250,44050,44100,44100,44050,21
|
|
20230811,131100,1779763400,44150,44050,44150,44050,108
|
|
20230811,131000,1774999800,44100,44050,44100,44050,5
|
|
20230811,130900,1774779350,44100,44050,44100,44050,27
|
|
20230811,130800,1773588700,44100,44100,44100,44050,173
|
|
20230811,130700,1765964150,44100,44100,44100,44100,31
|
|
20230811,130600,1764597050,44100,44050,44100,44050,31
|
|
20230811,130500,1763230000,44100,44100,44100,44100,72
|
|
20230811,130400,1760054800,44100,44100,44100,44100,30
|
|
20230811,130300,1758731800,44150,44100,44150,44100,65
|
|
20230811,130200,1755863800,44100,44100,44100,44100,62
|
|
20230811,130100,1753129600,44100,44100,44100,44050,125
|
|
20230811,130000,1747617150,44050,44050,44100,44050,7
|
|
20230811,125900,1747308750,44050,44100,44100,44050,30
|
|
20230811,125800,1745985800,44100,44050,44100,44050,77
|
|
20230811,125700,1742590350,44100,44100,44100,44100,54
|
|
20230811,125600,1740208950,44100,44150,44150,44050,62
|
|
20230811,125500,1737473350,44150,44100,44150,44100,45
|
|
20230811,125400,1735486800,44100,44100,44100,44100,44
|
|
20230811,125300,1733546400,44100,44100,44100,44100,13
|
|
20230811,125200,1732973100,44150,44100,44150,44100,73
|
|
20230811,125100,1729750350,44050,44100,44100,44050,63
|
|
20230811,125000,1726972100,44150,44050,44150,44050,44
|
|
20230811,124900,1725031300,44050,44050,44100,44050,54
|
|
20230811,124800,1722650000,44050,44050,44100,44050,65
|
|
20230811,124700,1719783800,44050,44100,44100,44050,5
|
|
20230811,124600,1719563350,44100,44100,44100,44100,35
|
|
20230811,124500,1718019850,44100,44100,44100,44050,76
|
|
20230811,124400,1714668400,44050,44050,44100,44050,38
|
|
20230811,124300,1712993200,44050,44050,44100,44050,49
|
|
20230811,124200,1710832550,44050,44050,44100,44050,47
|
|
20230811,124100,1708760150,44050,44050,44050,44000,4
|
|
20230811,124000,1708584050,44050,44100,44100,44000,223
|
|
20230811,123900,1698765600,44050,44050,44100,44050,51
|
|
20230811,123800,1696518250,44050,44100,44150,44050,97
|
|
20230811,123700,1692239250,44050,44100,44100,44050,35
|
|
20230811,123600,1690696000,44100,44150,44150,44100,64
|
|
20230811,123500,1687871450,44150,44100,44150,44100,61
|
|
20230811,123400,1685178500,44100,44100,44100,44100,10
|
|
20230811,123300,1684737500,44150,44150,44150,44100,104
|
|
20230811,123200,1680146050,44100,44150,44150,44100,47
|
|
20230811,123100,1678073300,44100,44100,44150,44100,31
|
|
20230811,123000,1676704900,44100,44100,44150,44100,25
|
|
20230811,122900,1675602100,44100,44100,44100,44050,75
|
|
20230811,122800,1672294850,44050,44100,44100,44050,49
|
|
20230811,122700,1670134250,44050,44050,44100,44050,29
|
|
20230811,122600,1668855550,44100,44050,44100,44050,50
|
|
20230811,122500,1666650900,44100,44100,44100,44050,275
|
|
20230811,122400,1654529900,44100,44100,44100,44100,7
|
|
20230811,122300,1654221200,44150,44150,44150,44100,78
|
|
20230811,122200,1650777800,44100,44100,44150,44100,34
|
|
20230811,122100,1649276950,44100,44150,44150,44100,137
|
|
20230811,122000,1643233650,44100,44100,44150,44100,77
|
|
20230811,121900,1639834350,44100,44100,44150,44100,8
|
|
20230811,121800,1639481300,44150,44100,44150,44100,34
|
|
20230811,121700,1637980500,44150,44100,44150,44100,74
|
|
20230811,121600,1634713550,44100,44100,44150,44100,34
|
|
20230811,121500,1633212800,44100,44100,44150,44100,41
|
|
20230811,121400,1631403100,44150,44150,44150,44100,69
|
|
20230811,121300,1628356800,44100,44100,44100,44100,6
|
|
20230811,121200,1628092200,44150,44150,44200,44100,118
|
|
20230811,121100,1622881150,44150,44100,44150,44100,485
|
|
20230811,121000,1601468450,44100,44100,44150,44100,81
|
|
20230811,120900,1597892850,44050,44100,44150,44050,28
|
|
20230811,120800,1596658150,44100,44100,44150,44100,36
|
|
20230811,120700,1595069000,44100,44100,44150,44100,78
|
|
20230811,120600,1591625600,44100,44100,44150,44100,30
|
|
20230811,120500,1590301350,44150,44100,44150,44100,14
|
|
20230811,120400,1589683550,44150,44100,44150,44100,156
|
|
20230811,120300,1582798850,44100,44050,44150,44050,158
|
|
20230811,120200,1575830400,44050,44100,44100,44050,48
|
|
20230811,120100,1573713900,44100,44100,44100,44050,67
|
|
20230811,120000,1570759400,44050,44050,44100,44050,10
|
|
20230811,115900,1570318850,44100,44050,44100,44050,74
|
|
20230811,115800,1567055700,44050,44100,44100,44050,73
|
|
20230811,115700,1563836800,44050,44050,44100,44050,88
|
|
20230811,115600,1559956450,44050,44050,44050,44050,4
|
|
20230811,115500,1559780250,44050,44050,44100,44050,46
|
|
20230811,115400,1557752150,44100,44050,44100,44050,100
|
|
20230811,115300,1553345000,44050,44100,44100,44050,30
|
|
20230811,115200,1552022200,44050,44050,44050,44050,24
|
|
20230811,115100,1550965000,44050,44050,44100,44050,95
|
|
20230811,115000,1546776650,44050,44050,44050,44050,33
|
|
20230811,114900,1545323000,44050,44050,44100,44050,61
|
|
20230811,114800,1542634750,44050,44050,44100,44050,49
|
|
20230811,114700,1540474100,44050,44100,44100,44050,143
|
|
20230811,114600,1534168350,44000,44050,44050,44000,129
|
|
20230811,114500,1528486000,44050,44050,44100,44050,78
|
|
20230811,114400,1525046600,44050,44050,44100,44050,34
|
|
20230811,114300,1523547500,44050,44050,44050,44050,10
|
|
20230811,114200,1523107000,44100,44100,44100,44050,78
|
|
20230811,114100,1519667400,44050,44000,44100,44000,97
|
|
20230811,114000,1515393300,44000,44000,44050,44000,30
|
|
20230811,113900,1514072100,43950,43950,44000,43950,95
|
|
20230811,113800,1509892400,44000,44000,44050,44000,265
|
|
20230811,113700,1498230950,44000,44050,44050,44000,38
|
|
20230811,113600,1496557150,44050,44050,44100,44000,47
|
|
20230811,113500,1494485500,44050,44050,44100,44000,59
|
|
20230811,113400,1491884500,44050,44050,44100,44000,59
|
|
20230811,113300,1489284250,44050,44050,44050,44000,36
|
|
20230811,113200,1487698550,44100,44050,44100,44050,124
|
|
20230811,113100,1482232950,44050,44100,44100,44050,98
|
|
20230811,113000,1477912050,44100,44100,44150,44100,35
|
|
20230811,112900,1476367250,44100,44150,44150,44100,77
|
|
20230811,112800,1472967850,44100,44150,44150,44100,34
|
|
20230811,112700,1471467150,44100,44100,44100,44100,14
|
|
20230811,112600,1470849750,44100,44100,44150,44100,77
|
|
20230811,112500,1467452650,44050,44050,44100,44050,37
|
|
20230811,112400,1465821400,44100,44150,44150,44100,49
|
|
20230811,112300,1463659000,44100,44050,44100,44050,30
|
|
20230811,112200,1462336800,44050,44100,44150,44050,264
|
|
20230811,112100,1450693300,44150,44100,44150,44100,65
|
|
20230811,112000,1447823950,44100,44100,44100,44100,7
|
|
20230811,111900,1447515250,44100,44100,44150,44100,78
|
|
20230811,111800,1444071950,44150,44100,44150,44100,33
|
|
20230811,111700,1442615200,44100,44100,44150,44100,39
|
|
20230811,111600,1440893900,44100,44100,44150,44100,81
|
|
20230811,111500,1437318100,44100,44100,44150,44100,36
|
|
20230811,111400,1435729250,44150,44100,44150,44100,20
|
|
20230811,111300,1434846550,44100,44100,44150,44050,150
|
|
20230811,111200,1428231600,44050,44100,44100,44050,23
|
|
20230811,111100,1427217850,44100,44100,44150,44100,205
|
|
20230811,111000,1418174600,44100,44050,44100,44000,180
|
|
20230811,110900,1410239800,44050,44100,44100,44050,48
|
|
20230811,110800,1408124050,44050,44050,44100,44050,33
|
|
20230811,110700,1406669000,44050,44100,44100,44050,77
|
|
20230811,110600,1403273650,44050,44100,44100,44050,61
|
|
20230811,110500,1400583650,44050,44100,44100,44050,12
|
|
20230811,110400,1400054750,44100,44100,44150,44100,66
|
|
20230811,110300,1397142800,44150,44050,44150,44050,69
|
|
20230811,110200,1394098250,44050,44000,44050,44000,12
|
|
20230811,110100,1393569900,44000,44050,44050,44000,251
|
|
20230811,110000,1382525600,44050,43950,44100,43950,47
|
|
20230811,105900,1380453500,44000,43950,44050,43950,130
|
|
20230811,105800,1374739400,43950,43950,44000,43900,504
|
|
20230811,105700,1352608250,43950,44000,44050,43950,48
|
|
20230811,105600,1350494350,44000,44050,44050,44000,33
|
|
20230811,105500,1349040900,44000,44100,44100,44000,279
|
|
20230811,105400,1336746900,44100,44000,44100,44000,54
|
|
20230811,105300,1334366100,44000,44000,44000,44000,7
|
|
20230811,105200,1334058100,44000,44000,44050,44000,16
|
|
20230811,105100,1333353650,43950,44100,44100,43950,46
|
|
20230811,105000,1331325800,43950,44050,44050,43950,527
|
|
20230811,104900,1308159200,44050,44050,44100,44050,32
|
|
20230811,104800,1306748300,44050,44050,44050,44000,24
|
|
20230811,104700,1305691150,44050,44000,44050,43950,69
|
|
20230811,104600,1302652200,43950,44000,44000,43950,118
|
|
20230811,104500,1297461150,44000,43950,44150,43950,32
|
|
20230811,104400,1296052300,44150,44100,44150,43950,143
|
|
20230811,104300,1289752400,44100,44100,44150,44100,147
|
|
20230811,104200,1283268400,44100,44100,44100,44100,4
|
|
20230811,104100,1283092000,44100,44150,44150,44100,66
|
|
20230811,104000,1280178200,44150,44100,44150,44100,11
|
|
20230811,103900,1279692850,44150,44000,44150,44000,512
|
|
20230811,103800,1257113850,44050,44050,44100,44050,64
|
|
20230811,103700,1254292500,44050,44050,44100,44050,10
|
|
20230811,103600,1253851950,44000,44000,44000,44000,3
|
|
20230811,103500,1253719950,44000,44000,44000,44000,192
|
|
20230811,103400,1245271950,43950,43950,43950,43950,17
|
|
20230811,103300,1244524800,43950,43950,43950,43950,3
|
|
20230811,103200,1244392950,44000,44050,44050,43950,406
|
|
20230811,103100,1226528950,44050,44050,44100,44000,136
|
|
20230811,103000,1220536900,44050,44050,44100,44050,44
|
|
20230811,102900,1218597050,44100,44100,44100,44050,30
|
|
20230811,102800,1217274950,44100,44100,44100,44050,68
|
|
20230811,102700,1214276250,44100,44100,44100,44050,286
|
|
20230811,102600,1201663700,44150,44100,44150,44100,32
|
|
20230811,102500,1200251100,44100,44100,44150,44100,56
|
|
20230811,102400,1197779350,44100,44150,44150,44100,32
|
|
20230811,102300,1196366850,44150,44150,44200,44150,429
|
|
20230811,102200,1177426450,44100,44050,44150,44050,74
|
|
20230811,102100,1174161600,44100,44100,44100,44100,25
|
|
20230811,102000,1173059100,44100,44150,44150,44100,34
|
|
20230811,101900,1171558400,44100,44050,44150,44050,70
|
|
20230811,101800,1168468850,44100,44100,44100,44050,46
|
|
20230811,101700,1166440350,44100,43950,44100,43950,107
|
|
20230811,101600,1161735400,43950,43950,43950,43900,62
|
|
20230811,101500,1159010750,43900,43850,43900,43850,25
|
|
20230811,101400,1157913350,43900,43850,43900,43850,2
|
|
20230811,101300,1157825600,43850,43900,43950,43800,136
|
|
20230811,101200,1151858800,43950,43900,43950,43900,76
|
|
20230811,101100,1148520300,43950,43950,43950,43900,139
|
|
20230811,101000,1142411500,44000,44050,44100,44000,51
|
|
20230811,100900,1140164950,44100,44100,44150,44100,111
|
|
20230811,100800,1135267700,44150,44150,44150,44150,2
|
|
20230811,100700,1135179400,44100,44100,44150,44100,107
|
|
20230811,100600,1130459450,44100,44100,44200,44050,252
|
|
20230811,100500,1119347350,44150,44300,44300,44150,60
|
|
20230811,100400,1116693300,44200,44150,44300,44100,1472
|
|
20230811,100300,1051636700,44100,44050,44150,44050,32
|
|
20230811,100200,1050226200,44100,44150,44150,43850,220
|
|
20230811,100100,1040539050,44150,44150,44150,44100,51
|
|
20230811,100000,1038287550,44150,44100,44150,44100,85
|
|
20230811,095900,1034538400,44100,44100,44100,44050,106
|
|
20230811,095800,1029863900,44050,44050,44100,44050,50
|
|
20230811,095700,1027661300,44100,44100,44100,44100,47
|
|
20230811,095600,1025588600,44150,44100,44150,44100,91
|
|
20230811,095500,1021574050,44100,44100,44100,44100,24
|
|
20230811,095400,1020515650,44100,44100,44150,44100,65
|
|
20230811,095300,1017647850,44100,44150,44150,44100,187
|
|
20230811,095200,1009396900,44150,44150,44150,44100,119
|
|
20230811,095100,1004143150,44150,44150,44150,44150,1
|
|
20230811,095000,1004099000,44150,44150,44150,44150,94
|
|
20230811,094900,999948900,44100,44150,44150,44100,50
|
|
20230811,094800,997741800,44150,44200,44200,44100,52
|
|
20230811,094700,995447500,44200,44200,44200,44150,134
|
|
20230811,094600,989525050,44100,44050,44200,44050,297
|
|
20230811,094500,976418150,44100,44050,44100,44050,240
|
|
20230811,094400,965835300,44050,44150,44150,44050,105
|
|
20230811,094300,961201600,44100,44150,44150,44050,156
|
|
20230811,094200,954320050,44100,44050,44150,44050,92
|
|
20230811,094100,950262050,44050,43950,44050,43950,97
|
|
20230811,094000,945993900,43900,43850,43900,43800,35
|
|
20230811,093900,944459500,43800,44000,44000,43750,407
|
|
20230811,093800,926615050,43950,44200,44200,43950,706
|
|
20230811,093700,895532500,44200,44200,44250,44200,43
|
|
20230811,093600,893631200,44200,44250,44250,44150,36
|
|
20230811,093500,892040200,44250,44050,44250,44050,318
|
|
20230811,093400,877977600,44100,44000,44100,44000,52
|
|
20230811,093300,875686850,44050,44100,44100,44050,128
|
|
20230811,093200,870047700,44100,44150,44300,44000,82
|
|
20230811,093100,866431800,44150,44300,44300,44150,960
|
|
20230811,093000,823931950,44350,44250,44400,44250,1007
|
|
20230811,092900,779305300,44200,44200,44300,44200,300
|
|
20230811,092800,766029900,44250,44250,44300,44250,473
|
|
20230811,092700,745097200,44300,44300,44350,44300,266
|
|
20230811,092600,733310850,44300,43950,44300,43950,5214
|
|
20230811,092500,503533950,43950,43850,43950,43850,840
|
|
20230811,092400,466628650,43900,43850,43900,43850,21
|
|
20230811,092300,465707700,43900,43900,43900,43850,38
|
|
20230811,092200,464040700,43900,43850,43900,43850,172
|
|
20230811,092100,456498300,43850,43800,43950,43800,609
|
|
20230811,092000,429787550,43800,43800,43800,43750,92
|
|
20230811,091900,425758000,43850,43900,43900,43800,268
|
|
20230811,091800,413996300,43900,43900,43950,43900,436
|
|
20230811,091700,394854950,43850,43750,43850,43750,129
|
|
20230811,091600,389198650,43850,43800,43900,43750,138
|
|
20230811,091500,383151050,43850,43700,43950,43650,1133
|
|
20230811,091400,333457100,43700,43600,43750,43600,1547
|
|
20230811,091300,265896300,43550,43400,43600,43300,1644
|
|
20230811,091200,194367800,43400,43400,43400,43400,3
|
|
20230811,091100,194237600,43450,43350,43450,43350,56
|
|
20230811,091000,191807300,43400,43450,43450,43350,371
|
|
20230811,090900,175691000,43450,43400,43450,43400,326
|
|
20230811,090800,161532800,43350,43350,43400,43250,126
|
|
20230811,090700,156073350,43350,43300,43350,43300,157
|
|
20230811,090600,149274200,43250,43200,43250,43200,9
|
|
20230811,090500,148885100,43200,43200,43200,43150,14
|
|
20230811,090400,148280450,43250,43300,43300,43250,40
|
|
20230811,090300,146550400,43350,43400,43400,43350,113
|
|
20230811,090200,141651750,43350,43400,43450,43350,540
|
|
20230811,090100,118210000,43350,43150,43350,43100,751
|
|
20230811,090000,85784150,43250,42200,43300,42200,2021
|