642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193900,948678150,33050,33050,33050,33050,877
|
|
20230809,193800,948678150,33050,33050,33050,33050,0
|
|
20230809,193700,948678150,33050,33050,33050,33050,0
|
|
20230809,193600,948678150,33050,33050,33050,33050,0
|
|
20230809,193500,948678150,33050,33050,33050,33050,0
|
|
20230809,193400,948678150,33050,33050,33050,33050,0
|
|
20230809,193300,948678150,33050,33050,33050,33050,0
|
|
20230809,193200,948678150,33050,33050,33050,33050,0
|
|
20230809,193100,948678150,33050,33050,33050,33050,0
|
|
20230809,193000,948678150,33050,33050,33050,33050,0
|
|
20230809,192900,948678150,33050,33050,33050,33050,0
|
|
20230809,192800,948678150,33050,33050,33050,33050,0
|
|
20230809,192700,948678150,33050,33050,33050,33050,0
|
|
20230809,192600,948678150,33050,33050,33050,33050,0
|
|
20230809,192500,948678150,33050,33050,33050,33050,0
|
|
20230809,192400,948678150,33050,33050,33050,33050,0
|
|
20230809,192300,948678150,33050,33050,33050,33050,0
|
|
20230809,192200,948678150,33050,33050,33050,33050,0
|
|
20230809,192100,948678150,33050,33050,33050,33050,0
|
|
20230809,192000,948678150,33050,33050,33050,33050,0
|
|
20230809,191900,948678150,33050,33050,33050,33050,0
|
|
20230809,191800,948678150,33050,33050,33050,33050,0
|
|
20230809,191700,948678150,33050,33050,33050,33050,0
|
|
20230809,191600,948678150,33050,33050,33050,33050,0
|
|
20230809,191500,948678150,33050,33050,33050,33050,0
|
|
20230809,191400,948678150,33050,33050,33050,33050,0
|
|
20230809,191300,948678150,33050,33050,33050,33050,0
|
|
20230809,191200,948678150,33050,33050,33050,33050,0
|
|
20230809,191100,948678150,33050,33050,33050,33050,0
|
|
20230809,191000,948678150,33050,33050,33050,33050,0
|
|
20230809,190900,948678150,33050,33050,33050,33050,877
|
|
20230809,190800,948678150,33050,33050,33050,33050,0
|
|
20230809,190700,948678150,33050,33050,33050,33050,0
|
|
20230809,190600,948678150,33050,33050,33050,33050,0
|
|
20230809,190500,948678150,33050,33050,33050,33050,0
|
|
20230809,190400,948678150,33050,33050,33050,33050,0
|
|
20230809,190300,948678150,33050,33050,33050,33050,0
|
|
20230809,190200,948678150,33050,33050,33050,33050,0
|
|
20230809,190100,948678150,33050,33050,33050,33050,0
|
|
20230809,190000,948678150,33050,33050,33050,33050,0
|
|
20230809,185900,948678150,33050,33050,33050,33050,0
|
|
20230809,185800,948678150,33050,33050,33050,33050,0
|
|
20230809,185700,948678150,33050,33050,33050,33050,0
|
|
20230809,185600,948678150,33050,33050,33050,33050,0
|
|
20230809,185500,948678150,33050,33050,33050,33050,0
|
|
20230809,185400,948678150,33050,33050,33050,33050,0
|
|
20230809,185300,948678150,33050,33050,33050,33050,0
|
|
20230809,185200,948678150,33050,33050,33050,33050,0
|
|
20230809,185100,948678150,33050,33050,33050,33050,0
|
|
20230809,185000,948678150,33050,33050,33050,33050,0
|
|
20230809,184900,948678150,33050,33050,33050,33050,0
|
|
20230809,184800,948678150,33050,33050,33050,33050,0
|
|
20230809,184700,948678150,33050,33050,33050,33050,0
|
|
20230809,184600,948678150,33050,33050,33050,33050,0
|
|
20230809,184500,948678150,33050,33050,33050,33050,0
|
|
20230809,184400,948678150,33050,33050,33050,33050,0
|
|
20230809,184300,948678150,33050,33050,33050,33050,0
|
|
20230809,184200,948678150,33050,33050,33050,33050,0
|
|
20230809,184100,948678150,33050,33050,33050,33050,0
|
|
20230809,184000,948678150,33050,33050,33050,33050,0
|
|
20230809,183900,948678150,33050,33050,33050,33050,877
|
|
20230809,183800,948678150,33050,33050,33050,33050,0
|
|
20230809,183700,948678150,33050,33050,33050,33050,0
|
|
20230809,183600,948678150,33050,33050,33050,33050,0
|
|
20230809,183500,948678150,33050,33050,33050,33050,0
|
|
20230809,183400,948678150,33050,33050,33050,33050,0
|
|
20230809,183300,948678150,33050,33050,33050,33050,0
|
|
20230809,183200,948678150,33050,33050,33050,33050,0
|
|
20230809,183100,948678150,33050,33050,33050,33050,0
|
|
20230809,183000,948678150,33050,33050,33050,33050,0
|
|
20230809,182900,948678150,33050,33050,33050,33050,0
|
|
20230809,182800,948678150,33050,33050,33050,33050,0
|
|
20230809,182700,948678150,33050,33050,33050,33050,0
|
|
20230809,182600,948678150,33050,33050,33050,33050,0
|
|
20230809,182500,948678150,33050,33050,33050,33050,0
|
|
20230809,182400,948678150,33050,33050,33050,33050,0
|
|
20230809,182300,948678150,33050,33050,33050,33050,0
|
|
20230809,182200,948678150,33050,33050,33050,33050,0
|
|
20230809,182100,948678150,33050,33050,33050,33050,0
|
|
20230809,182000,948678150,33050,33050,33050,33050,0
|
|
20230809,181900,948678150,33050,33050,33050,33050,0
|
|
20230809,181800,948678150,33050,33050,33050,33050,0
|
|
20230809,181700,948678150,33050,33050,33050,33050,0
|
|
20230809,181600,948678150,33050,33050,33050,33050,0
|
|
20230809,181500,948678150,33050,33050,33050,33050,0
|
|
20230809,181400,948678150,33050,33050,33050,33050,0
|
|
20230809,181300,948678150,33050,33050,33050,33050,0
|
|
20230809,181200,948678150,33050,33050,33050,33050,0
|
|
20230809,181100,948678150,33050,33050,33050,33050,0
|
|
20230809,181000,948678150,33050,33050,33050,33050,0
|
|
20230809,180900,948678150,33050,33050,33050,33050,877
|
|
20230809,180800,948678150,33050,33050,33050,33050,0
|
|
20230809,180700,948678150,33050,33050,33050,33050,0
|
|
20230809,180600,948678150,33050,33050,33050,33050,0
|
|
20230809,180500,948678150,33050,33050,33050,33050,0
|
|
20230809,180400,948678150,33050,33050,33050,33050,0
|
|
20230809,180300,948678150,33050,33050,33050,33050,0
|
|
20230809,180200,948678150,33050,33050,33050,33050,0
|
|
20230809,180100,948678150,33050,33050,33050,33050,0
|
|
20230809,180000,948678150,33050,33050,33050,33050,0
|
|
20230809,175900,948678150,33050,33050,33050,33050,0
|
|
20230809,175800,948678150,33050,33050,33050,33050,0
|
|
20230809,175700,948678150,33050,33050,33050,33050,0
|
|
20230809,175600,948678150,33050,33050,33050,33050,0
|
|
20230809,175500,948678150,33050,33050,33050,33050,0
|
|
20230809,175400,948678150,33050,33050,33050,33050,0
|
|
20230809,175300,948678150,33050,33050,33050,33050,0
|
|
20230809,175200,948678150,33050,33050,33050,33050,0
|
|
20230809,175100,948678150,33050,33050,33050,33050,0
|
|
20230809,175000,948678150,33050,33050,33050,33050,0
|
|
20230809,174900,948678150,33050,33050,33050,33050,0
|
|
20230809,174800,948678150,33050,33050,33050,33050,0
|
|
20230809,174700,948678150,33050,33050,33050,33050,0
|
|
20230809,174600,948678150,33050,33050,33050,33050,0
|
|
20230809,174500,948678150,33050,33050,33050,33050,0
|
|
20230809,174400,948678150,33050,33050,33050,33050,0
|
|
20230809,174300,948678150,33050,33050,33050,33050,0
|
|
20230809,174200,948678150,33050,33050,33050,33050,0
|
|
20230809,174100,948678150,33050,33050,33050,33050,0
|
|
20230809,174000,948678150,33050,33050,33050,33050,0
|
|
20230809,173900,948678150,33050,33050,33050,33050,877
|
|
20230809,173800,948678150,33050,33050,33050,33050,0
|
|
20230809,173700,948678150,33050,33050,33050,33050,0
|
|
20230809,173600,948678150,33050,33050,33050,33050,0
|
|
20230809,173500,948678150,33050,33050,33050,33050,0
|
|
20230809,173400,948678150,33050,33050,33050,33050,0
|
|
20230809,173300,948678150,33050,33050,33050,33050,0
|
|
20230809,173200,948678150,33050,33050,33050,33050,0
|
|
20230809,173100,948678150,33050,33050,33050,33050,0
|
|
20230809,173000,948678150,33050,33050,33050,33050,0
|
|
20230809,172900,948678150,33050,33050,33050,33050,0
|
|
20230809,172800,948678150,33050,33050,33050,33050,0
|
|
20230809,172700,948678150,33050,33050,33050,33050,0
|
|
20230809,172600,948678150,33050,33050,33050,33050,0
|
|
20230809,172500,948678150,33050,33050,33050,33050,0
|
|
20230809,172400,948678150,33050,33050,33050,33050,0
|
|
20230809,172300,948678150,33050,33050,33050,33050,0
|
|
20230809,172200,948678150,33050,33050,33050,33050,0
|
|
20230809,172100,948678150,33050,33050,33050,33050,0
|
|
20230809,172000,948678150,33050,33050,33050,33050,0
|
|
20230809,171900,948678150,33050,33050,33050,33050,0
|
|
20230809,171800,948678150,33050,33050,33050,33050,0
|
|
20230809,171700,948678150,33050,33050,33050,33050,0
|
|
20230809,171600,948678150,33050,33050,33050,33050,0
|
|
20230809,171500,948678150,33050,33050,33050,33050,0
|
|
20230809,171400,948678150,33050,33050,33050,33050,0
|
|
20230809,171300,948678150,33050,33050,33050,33050,0
|
|
20230809,171200,948678150,33050,33050,33050,33050,0
|
|
20230809,171100,948678150,33050,33050,33050,33050,0
|
|
20230809,171000,948678150,33050,33050,33050,33050,0
|
|
20230809,170900,948678150,33050,33050,33050,33050,877
|
|
20230809,170800,948678150,33050,33050,33050,33050,0
|
|
20230809,170700,948678150,33050,33050,33050,33050,0
|
|
20230809,170600,948678150,33050,33050,33050,33050,0
|
|
20230809,170500,948678150,33050,33050,33050,33050,0
|
|
20230809,170400,948678150,33050,33050,33050,33050,0
|
|
20230809,170300,948678150,33050,33050,33050,33050,0
|
|
20230809,170200,948678150,33050,33050,33050,33050,0
|
|
20230809,170100,948678150,33050,33050,33050,33050,0
|
|
20230809,170000,948678150,33050,33050,33050,33050,0
|
|
20230809,165900,948678150,33050,33050,33050,33050,0
|
|
20230809,165800,948678150,33050,33050,33050,33050,0
|
|
20230809,165700,948678150,33050,33050,33050,33050,0
|
|
20230809,165600,948678150,33050,33050,33050,33050,0
|
|
20230809,165500,948678150,33050,33050,33050,33050,0
|
|
20230809,165400,948678150,33050,33050,33050,33050,0
|
|
20230809,165300,948678150,33050,33050,33050,33050,0
|
|
20230809,165200,948678150,33050,33050,33050,33050,0
|
|
20230809,165100,948678150,33050,33050,33050,33050,0
|
|
20230809,165000,948678150,33050,33050,33050,33050,0
|
|
20230809,164900,948678150,33050,33050,33050,33050,0
|
|
20230809,164800,948678150,33050,33050,33050,33050,0
|
|
20230809,164700,948678150,33050,33050,33050,33050,0
|
|
20230809,164600,948678150,33050,33050,33050,33050,0
|
|
20230809,164500,948678150,33050,33050,33050,33050,0
|
|
20230809,164400,948678150,33050,33050,33050,33050,0
|
|
20230809,164300,948678150,33050,33050,33050,33050,0
|
|
20230809,164200,948678150,33050,33050,33050,33050,0
|
|
20230809,164100,948678150,33050,33050,33050,33050,0
|
|
20230809,164000,948678150,33050,33050,33050,33050,0
|
|
20230809,163900,948678150,33050,33050,33050,33050,877
|
|
20230809,163800,948678150,33050,33050,33050,33050,0
|
|
20230809,163700,948678150,33050,33050,33050,33050,0
|
|
20230809,163600,948678150,33050,33050,33050,33050,0
|
|
20230809,163500,948678150,33050,33050,33050,33050,0
|
|
20230809,163400,948678150,33050,33050,33050,33050,0
|
|
20230809,163300,948678150,33050,33050,33050,33050,0
|
|
20230809,163200,948678150,33050,33050,33050,33050,0
|
|
20230809,163100,948678150,33050,33050,33050,33050,0
|
|
20230809,163000,948678150,33050,33050,33050,33050,0
|
|
20230809,162900,948678150,33050,33050,33050,33050,0
|
|
20230809,162800,948678150,33050,33050,33050,33050,0
|
|
20230809,162700,948678150,33050,33050,33050,33050,0
|
|
20230809,162600,948678150,33050,33050,33050,33050,0
|
|
20230809,162500,948678150,33050,33050,33050,33050,0
|
|
20230809,162400,948678150,33050,33050,33050,33050,0
|
|
20230809,162300,948678150,33050,33050,33050,33050,0
|
|
20230809,162200,948678150,33050,33050,33050,33050,0
|
|
20230809,162100,948678150,33050,33050,33050,33050,0
|
|
20230809,162000,948678150,33050,33050,33050,33050,0
|
|
20230809,161900,948678150,33050,33050,33050,33050,0
|
|
20230809,161800,948678150,33050,33050,33050,33050,0
|
|
20230809,161700,948678150,33050,33050,33050,33050,0
|
|
20230809,161600,948678150,33050,33050,33050,33050,0
|
|
20230809,161500,948678150,33050,33050,33050,33050,0
|
|
20230809,161400,948678150,33050,33050,33050,33050,0
|
|
20230809,161300,948678150,33050,33050,33050,33050,0
|
|
20230809,161200,948678150,33050,33050,33050,33050,0
|
|
20230809,161100,948678150,33050,33050,33050,33050,0
|
|
20230809,161000,948678150,33050,33050,33050,33050,0
|
|
20230809,160900,948678150,33050,33050,33050,33050,877
|
|
20230809,160800,948678150,33050,33050,33050,33050,0
|
|
20230809,160700,948678150,33050,33050,33050,33050,0
|
|
20230809,160600,948678150,33050,33050,33050,33050,0
|
|
20230809,160500,948678150,33050,33050,33050,33050,0
|
|
20230809,160400,948678150,33050,33050,33050,33050,0
|
|
20230809,160300,948678150,33050,33050,33050,33050,0
|
|
20230809,160200,948678150,33050,33050,33050,33050,0
|
|
20230809,160100,948678150,33050,33050,33050,33050,0
|
|
20230809,160000,948678150,33050,33050,33050,33050,0
|
|
20230809,155900,948678150,33050,33050,33050,33050,0
|
|
20230809,155800,948678150,33050,33050,33050,33050,0
|
|
20230809,155700,948678150,33050,33050,33050,33050,0
|
|
20230809,155600,948678150,33050,33050,33050,33050,0
|
|
20230809,155500,948678150,33050,33050,33050,33050,0
|
|
20230809,155400,948678150,33050,33050,33050,33050,0
|
|
20230809,155300,948678150,33050,33050,33050,33050,0
|
|
20230809,155200,948678150,33050,33050,33050,33050,0
|
|
20230809,155100,948678150,33050,33050,33050,33050,0
|
|
20230809,155000,948678150,33050,33050,33050,33050,0
|
|
20230809,154900,948678150,33050,33050,33050,33050,0
|
|
20230809,154800,948678150,33050,33050,33050,33050,0
|
|
20230809,154700,948678150,33050,33050,33050,33050,0
|
|
20230809,154600,948678150,33050,33050,33050,33050,0
|
|
20230809,154500,948678150,33050,33050,33050,33050,0
|
|
20230809,154400,948678150,33050,33050,33050,33050,0
|
|
20230809,154300,948678150,33050,33050,33050,33050,0
|
|
20230809,154200,948678150,33050,33050,33050,33050,0
|
|
20230809,154100,948678150,33050,33050,33050,33050,0
|
|
20230809,154000,948678150,33050,33050,33050,33050,0
|
|
20230809,153900,948678150,33050,33050,33050,33050,877
|
|
20230809,153800,948678150,33050,33050,33050,33050,0
|
|
20230809,153700,948678150,33050,33050,33050,33050,0
|
|
20230809,153600,948678150,33050,33050,33050,33050,0
|
|
20230809,153500,948678150,33050,33050,33050,33050,0
|
|
20230809,153400,948678150,33050,33050,33050,33050,0
|
|
20230809,153300,948678150,33050,33050,33050,33050,0
|
|
20230809,153200,948678150,33050,33050,33050,33050,0
|
|
20230809,153100,948678150,33050,33050,33050,33050,0
|
|
20230809,153000,948678150,33050,33050,33050,33050,877
|
|
20230809,152900,919693300,33000,33000,33000,33000,0
|
|
20230809,152800,919693300,33000,33000,33000,33000,0
|
|
20230809,152700,919693300,33000,33000,33000,33000,0
|
|
20230809,152600,919693300,33000,33000,33000,33000,0
|
|
20230809,152500,919693300,33000,33000,33000,33000,0
|
|
20230809,152400,919693300,33000,33000,33000,33000,0
|
|
20230809,152300,919693300,33000,33000,33000,33000,0
|
|
20230809,152200,919693300,33000,33000,33000,33000,0
|
|
20230809,152100,919693300,33000,33000,33000,33000,0
|
|
20230809,152000,919693300,33000,33000,33000,33000,0
|
|
20230809,151900,919693300,33000,33000,33000,33000,136
|
|
20230809,151800,915205300,33050,32950,33050,32950,164
|
|
20230809,151700,909789000,33000,33000,33000,33000,691
|
|
20230809,151600,886986000,33000,33000,33000,33000,49
|
|
20230809,151500,885369000,33050,33050,33050,33050,0
|
|
20230809,151400,885369000,33050,33000,33050,33000,51
|
|
20230809,151300,883685950,33050,33050,33050,33050,5
|
|
20230809,151200,883520700,33050,33050,33050,33050,30
|
|
20230809,151100,882529200,33050,33050,33050,33050,1
|
|
20230809,151000,882496150,33000,32950,33000,32950,93
|
|
20230809,150900,879427200,33000,33050,33050,33000,436
|
|
20230809,150800,865039150,33050,33050,33050,33050,69
|
|
20230809,150700,862758700,33000,33000,33000,33000,0
|
|
20230809,150600,862758700,33000,33000,33000,33000,0
|
|
20230809,150500,862758700,33000,33000,33000,33000,0
|
|
20230809,150400,862758700,33000,33000,33000,33000,0
|
|
20230809,150300,862758700,33000,33000,33000,33000,297
|
|
20230809,150200,852957700,32950,32950,32950,32950,0
|
|
20230809,150100,852957700,32950,32950,32950,32950,50
|
|
20230809,150000,851310200,33000,33000,33000,33000,47
|
|
20230809,145900,849759200,33000,33000,33000,33000,57
|
|
20230809,145800,847878200,33000,33000,33000,33000,11
|
|
20230809,145700,847515200,33000,33000,33000,33000,50
|
|
20230809,145600,845865200,33000,33000,33000,33000,6
|
|
20230809,145500,845667200,33000,32950,33000,32950,10
|
|
20230809,145400,845337550,32950,32950,32950,32950,36
|
|
20230809,145300,844151350,32950,32950,32950,32950,60
|
|
20230809,145200,842174350,32950,33000,33000,32950,144
|
|
20230809,145100,837429450,33000,33000,33000,33000,100
|
|
20230809,145000,834129450,33000,33000,33000,33000,0
|
|
20230809,144900,834129450,33000,33000,33000,33000,0
|
|
20230809,144800,834129450,33000,33000,33000,33000,0
|
|
20230809,144700,834129450,33000,33000,33000,33000,126
|
|
20230809,144600,829971450,33000,33000,33000,33000,0
|
|
20230809,144500,829971450,33000,33000,33000,33000,310
|
|
20230809,144400,819741450,33000,33000,33000,33000,330
|
|
20230809,144300,808851450,33000,33000,33000,33000,45
|
|
20230809,144200,807366450,33000,33000,33000,33000,50
|
|
20230809,144100,805716450,33000,33000,33000,33000,294
|
|
20230809,144000,796014450,33000,33000,33000,33000,15
|
|
20230809,143900,795519450,33000,33050,33050,33000,150
|
|
20230809,143800,790563400,33050,33050,33050,33050,0
|
|
20230809,143700,790563400,33050,33050,33050,33050,141
|
|
20230809,143600,785903350,33050,33050,33050,33050,80
|
|
20230809,143500,783259350,33050,33050,33050,33050,131
|
|
20230809,143400,778929800,33050,33050,33050,33050,0
|
|
20230809,143300,778929800,33050,33100,33100,33050,60
|
|
20230809,143200,776944300,33100,33100,33100,33100,28
|
|
20230809,143100,776017500,33100,33100,33100,33100,0
|
|
20230809,143000,776017500,33100,33100,33100,33100,150
|
|
20230809,142900,771052500,33100,33100,33100,33100,0
|
|
20230809,142800,771052500,33100,33100,33100,33100,27
|
|
20230809,142700,770158800,33100,33100,33100,33100,0
|
|
20230809,142600,770158800,33100,33100,33100,33100,10
|
|
20230809,142500,769827800,33100,33100,33100,33100,65
|
|
20230809,142400,767676300,33100,33100,33100,33100,1
|
|
20230809,142300,767643200,33100,33150,33150,33100,3
|
|
20230809,142200,767543800,33250,33100,33250,33100,4
|
|
20230809,142100,767411250,33100,33100,33100,33100,0
|
|
20230809,142000,767411250,33100,33100,33100,33100,50
|
|
20230809,141900,765756250,33100,33100,33100,33100,0
|
|
20230809,141800,765756250,33100,33100,33100,33100,0
|
|
20230809,141700,765756250,33100,33100,33100,33100,50
|
|
20230809,141600,764101250,33100,33100,33100,33100,50
|
|
20230809,141500,762446250,33100,33100,33100,33100,50
|
|
20230809,141400,760791250,33100,33100,33100,33100,15
|
|
20230809,141300,760294750,33100,33150,33150,33100,196
|
|
20230809,141200,753802700,33250,33250,33250,33250,0
|
|
20230809,141100,753802700,33250,33250,33250,33250,5
|
|
20230809,141000,753636450,33150,33150,33150,33150,0
|
|
20230809,140900,753636450,33150,33150,33150,33150,160
|
|
20230809,140800,748332450,33150,33150,33150,33150,0
|
|
20230809,140700,748332450,33150,33200,33200,33150,30
|
|
20230809,140600,747337600,33200,33200,33200,33200,50
|
|
20230809,140500,745677600,33250,33250,33250,33250,2
|
|
20230809,140400,745611100,33300,33300,33300,33300,5
|
|
20230809,140300,745444600,33300,33300,33300,33300,16
|
|
20230809,140200,744911800,33300,33300,33300,33300,0
|
|
20230809,140100,744911800,33300,33300,33300,33300,0
|
|
20230809,140000,744911800,33300,33300,33300,33300,1
|
|
20230809,135900,744878500,33200,33200,33200,33200,0
|
|
20230809,135800,744878500,33200,33200,33200,33200,0
|
|
20230809,135700,744878500,33200,33200,33200,33200,0
|
|
20230809,135600,744878500,33200,33200,33200,33200,0
|
|
20230809,135500,744878500,33200,33300,33300,33200,3
|
|
20230809,135400,744778800,33350,33350,33350,33350,0
|
|
20230809,135300,744778800,33350,33250,33350,33250,500
|
|
20230809,135200,728121600,33250,33250,33250,33250,10
|
|
20230809,135100,727789100,33200,33250,33250,33200,51
|
|
20230809,135000,726095850,33250,33250,33250,33250,1
|
|
20230809,134900,726062600,33300,33300,33300,33300,0
|
|
20230809,134800,726062600,33300,33250,33300,33250,200
|
|
20230809,134700,719406600,33200,33200,33200,33200,0
|
|
20230809,134600,719406600,33200,33200,33200,33200,3
|
|
20230809,134500,719307000,33200,33200,33200,33200,5
|
|
20230809,134400,719141000,33200,33200,33200,33200,0
|
|
20230809,134300,719141000,33200,33200,33200,33200,51
|
|
20230809,134200,717447800,33250,33250,33250,33250,0
|
|
20230809,134100,717447800,33250,33200,33250,33200,83
|
|
20230809,134000,714690550,33200,33200,33200,33200,41
|
|
20230809,133900,713329350,33250,33250,33250,33250,1
|
|
20230809,133800,713296100,33250,33250,33250,33250,10
|
|
20230809,133700,712963600,33300,33300,33300,33300,0
|
|
20230809,133600,712963600,33300,33300,33300,33300,0
|
|
20230809,133500,712963600,33300,33250,33300,33250,90
|
|
20230809,133400,709969200,33250,33250,33250,33250,0
|
|
20230809,133300,709969200,33250,33250,33250,33250,1
|
|
20230809,133200,709935950,33150,33150,33150,33150,0
|
|
20230809,133100,709935950,33150,33150,33150,33150,0
|
|
20230809,133000,709935950,33150,33150,33150,33150,0
|
|
20230809,132900,709935950,33150,33200,33200,33150,301
|
|
20230809,132800,699942800,33150,33150,33150,33150,0
|
|
20230809,132700,699942800,33150,33150,33150,33150,0
|
|
20230809,132600,699942800,33150,33150,33150,33150,20
|
|
20230809,132500,699279800,33250,33250,33250,33250,0
|
|
20230809,132400,699279800,33250,33150,33250,33150,5
|
|
20230809,132300,699113650,33200,33200,33200,33200,0
|
|
20230809,132200,699113650,33200,33250,33250,33200,179
|
|
20230809,132100,693166850,33300,33300,33300,33300,0
|
|
20230809,132000,693166850,33300,33250,33300,33250,8
|
|
20230809,131900,692900700,33300,33300,33300,33300,20
|
|
20230809,131800,692234700,33300,33300,33300,33300,10
|
|
20230809,131700,691901700,33350,33350,33350,33350,0
|
|
20230809,131600,691901700,33350,33300,33350,33300,305
|
|
20230809,131500,681744150,33300,33300,33300,33300,3
|
|
20230809,131400,681644250,33300,33300,33300,33300,0
|
|
20230809,131300,681644250,33300,33300,33300,33300,0
|
|
20230809,131200,681644250,33300,33300,33300,33300,0
|
|
20230809,131100,681644250,33300,33300,33300,33300,0
|
|
20230809,131000,681644250,33300,33300,33300,33300,8
|
|
20230809,130900,681377850,33300,33300,33300,33300,5
|
|
20230809,130800,681211350,33350,33350,33350,33350,1
|
|
20230809,130700,681178000,33350,33350,33350,33350,5
|
|
20230809,130600,681011250,33350,33350,33350,33350,5
|
|
20230809,130500,680844500,33350,33350,33350,33350,0
|
|
20230809,130400,680844500,33350,33350,33350,33350,0
|
|
20230809,130300,680844500,33350,33350,33350,33350,5
|
|
20230809,130200,680677750,33350,33300,33350,33300,601
|
|
20230809,130100,660664400,33300,33300,33300,33300,0
|
|
20230809,130000,660664400,33300,33300,33300,33300,0
|
|
20230809,125900,660664400,33300,33300,33300,33300,556
|
|
20230809,125800,642149600,33200,33200,33200,33200,0
|
|
20230809,125700,642149600,33200,33200,33200,33200,10
|
|
20230809,125600,641817600,33200,33250,33250,33200,115
|
|
20230809,125500,637995550,33250,33250,33250,33250,55
|
|
20230809,125400,636166800,33250,33250,33250,33250,30
|
|
20230809,125300,635169300,33250,33250,33250,33250,10
|
|
20230809,125200,634836800,33250,33250,33250,33250,40
|
|
20230809,125100,633506800,33300,33300,33300,33300,10
|
|
20230809,125000,633173800,33300,33300,33300,33300,0
|
|
20230809,124900,633173800,33300,33300,33300,33300,5
|
|
20230809,124800,633007300,33250,33250,33250,33250,0
|
|
20230809,124700,633007300,33250,33250,33250,33250,0
|
|
20230809,124600,633007300,33250,33250,33250,33250,0
|
|
20230809,124500,633007300,33250,33250,33250,33250,0
|
|
20230809,124400,633007300,33250,33250,33250,33250,0
|
|
20230809,124300,633007300,33250,33250,33250,33250,0
|
|
20230809,124200,633007300,33250,33250,33250,33250,64
|
|
20230809,124100,630879300,33250,33250,33250,33250,0
|
|
20230809,124000,630879300,33250,33250,33250,33250,0
|
|
20230809,123900,630879300,33250,33250,33250,33250,0
|
|
20230809,123800,630879300,33250,33250,33250,33250,0
|
|
20230809,123700,630879300,33250,33250,33250,33250,346
|
|
20230809,123600,619374800,33250,33250,33250,33250,10
|
|
20230809,123500,619042300,33250,33250,33250,33250,20
|
|
20230809,123400,618377300,33300,33300,33300,33300,30
|
|
20230809,123300,617378300,33250,33250,33250,33250,2
|
|
20230809,123200,617311800,33300,33300,33300,33300,0
|
|
20230809,123100,617311800,33300,33300,33300,33300,2
|
|
20230809,123000,617245200,33300,33300,33300,33300,0
|
|
20230809,122900,617245200,33300,33300,33300,33300,2
|
|
20230809,122800,617178600,33300,33300,33300,33300,31
|
|
20230809,122700,616146300,33300,33300,33300,33300,0
|
|
20230809,122600,616146300,33300,33300,33300,33300,10
|
|
20230809,122500,615813300,33300,33300,33300,33300,40
|
|
20230809,122400,614481300,33250,33250,33250,33250,0
|
|
20230809,122300,614481300,33250,33250,33250,33250,0
|
|
20230809,122200,614481300,33250,33250,33250,33250,10
|
|
20230809,122100,614148800,33250,33250,33250,33250,8
|
|
20230809,122000,613882800,33250,33250,33250,33250,6
|
|
20230809,121900,613683300,33250,33250,33250,33250,6
|
|
20230809,121800,613483800,33250,33250,33250,33150,466
|
|
20230809,121700,598019100,33250,33250,33250,33250,0
|
|
20230809,121600,598019100,33250,33250,33250,33250,50
|
|
20230809,121500,596356600,33250,33250,33250,33250,89
|
|
20230809,121400,593397350,33250,33250,33250,33250,0
|
|
20230809,121300,593397350,33250,33250,33250,33250,61
|
|
20230809,121200,591369100,33250,33250,33250,33250,93
|
|
20230809,121100,588276850,33250,33250,33250,33250,0
|
|
20230809,121000,588276850,33250,33250,33250,33250,0
|
|
20230809,120900,588276850,33250,33250,33250,33250,0
|
|
20230809,120800,588276850,33250,33250,33250,33250,0
|
|
20230809,120700,588276850,33250,33250,33250,33250,1
|
|
20230809,120600,588243600,33250,33250,33250,33250,0
|
|
20230809,120500,588243600,33250,33250,33250,33250,1
|
|
20230809,120400,588210350,33300,33300,33300,33300,0
|
|
20230809,120300,588210350,33300,33300,33300,33300,0
|
|
20230809,120200,588210350,33300,33300,33300,33300,0
|
|
20230809,120100,588210350,33300,33300,33300,33300,0
|
|
20230809,120000,588210350,33300,33300,33300,33300,0
|
|
20230809,115900,588210350,33300,33300,33300,33300,1
|
|
20230809,115800,588177050,33300,33300,33300,33300,1
|
|
20230809,115700,588143750,33300,33300,33300,33300,0
|
|
20230809,115600,588143750,33300,33300,33300,33300,53
|
|
20230809,115500,586378850,33300,33300,33300,33300,0
|
|
20230809,115400,586378850,33300,33300,33300,33300,0
|
|
20230809,115300,586378850,33300,33300,33300,33300,0
|
|
20230809,115200,586378850,33300,33300,33300,33300,0
|
|
20230809,115100,586378850,33300,33300,33300,33300,0
|
|
20230809,115000,586378850,33300,33300,33300,33300,100
|
|
20230809,114900,583048850,33300,33300,33300,33300,0
|
|
20230809,114800,583048850,33300,33300,33300,33300,0
|
|
20230809,114700,583048850,33300,33300,33300,33300,0
|
|
20230809,114600,583048850,33300,33300,33300,33300,0
|
|
20230809,114500,583048850,33300,33300,33300,33300,317
|
|
20230809,114400,572492750,33300,33300,33300,33300,31
|
|
20230809,114300,571460450,33300,33300,33300,33300,0
|
|
20230809,114200,571460450,33300,33300,33300,33300,2
|
|
20230809,114100,571393850,33300,33300,33300,33300,1
|
|
20230809,114000,571360550,33300,33300,33300,33300,1
|
|
20230809,113900,571327250,33300,33300,33300,33300,0
|
|
20230809,113800,571327250,33300,33300,33300,33300,0
|
|
20230809,113700,571327250,33300,33300,33300,33300,0
|
|
20230809,113600,571327250,33300,33300,33300,33300,300
|
|
20230809,113500,561337250,33250,33250,33250,33250,0
|
|
20230809,113400,561337250,33250,33300,33300,33250,226
|
|
20230809,113300,553811750,33300,33300,33300,33300,0
|
|
20230809,113200,553811750,33300,33300,33300,33300,14
|
|
20230809,113100,553345550,33300,33300,33300,33300,5
|
|
20230809,113000,553179050,33250,33250,33250,33250,0
|
|
20230809,112900,553179050,33250,33250,33250,33250,0
|
|
20230809,112800,553179050,33250,33250,33250,33250,6
|
|
20230809,112700,552979550,33250,33250,33250,33250,91
|
|
20230809,112600,549953800,33250,33250,33250,33250,10
|
|
20230809,112500,549621300,33250,33250,33250,33250,0
|
|
20230809,112400,549621300,33250,33250,33250,33250,20
|
|
20230809,112300,548956300,33250,33250,33250,33250,0
|
|
20230809,112200,548956300,33250,33250,33250,33250,15
|
|
20230809,112100,548457550,33350,33350,33350,33350,0
|
|
20230809,112000,548457550,33350,33350,33350,33350,13
|
|
20230809,111900,548024000,33350,33350,33350,33350,0
|
|
20230809,111800,548024000,33350,33350,33350,33350,10
|
|
20230809,111700,547690500,33350,33250,33350,33250,500
|
|
20230809,111600,531035150,33200,33200,33200,33200,0
|
|
20230809,111500,531035150,33200,33200,33200,33200,30
|
|
20230809,111400,530039150,33250,33250,33250,33250,2
|
|
20230809,111300,529972650,33250,33250,33250,33250,0
|
|
20230809,111200,529972650,33250,33200,33250,33200,221
|
|
20230809,111100,522624500,33200,33200,33200,33200,45
|
|
20230809,111000,521130500,33200,33200,33200,33200,32
|
|
20230809,110900,520068100,33200,33200,33250,33200,69
|
|
20230809,110800,517775300,33200,33200,33200,33200,39
|
|
20230809,110700,516480500,33200,33200,33200,33200,8
|
|
20230809,110600,516214900,33200,33200,33200,33200,8
|
|
20230809,110500,515949300,33250,33350,33350,33250,305
|
|
20230809,110400,505799250,33300,33300,33300,33300,114
|
|
20230809,110300,502003050,33300,33250,33300,33250,27
|
|
20230809,110200,501104800,33200,33200,33200,33200,84
|
|
20230809,110100,498316000,33200,33200,33200,33200,20
|
|
20230809,110000,497652000,33200,33200,33200,33200,1
|
|
20230809,105900,497618800,33200,33200,33200,33200,19
|
|
20230809,105800,496988000,33200,33200,33200,33200,8
|
|
20230809,105700,496722400,33200,33200,33200,33200,0
|
|
20230809,105600,496722400,33200,33150,33200,33150,917
|
|
20230809,105500,466278250,33150,33150,33150,33150,0
|
|
20230809,105400,466278250,33150,33150,33150,33150,0
|
|
20230809,105300,466278250,33150,33150,33150,33150,88
|
|
20230809,105200,463361050,33150,33150,33150,33150,9
|
|
20230809,105100,463062700,33150,33200,33200,33150,24
|
|
20230809,105000,462267050,33150,33150,33150,33150,37
|
|
20230809,104900,461040500,33150,33150,33150,33150,10
|
|
20230809,104800,460709000,33150,33150,33150,33150,15
|
|
20230809,104700,460211750,33150,33100,33150,33100,244
|
|
20230809,104600,452134800,33000,33000,33000,33000,0
|
|
20230809,104500,452134800,33000,33000,33000,33000,0
|
|
20230809,104400,452134800,33000,33000,33000,33000,31
|
|
20230809,104300,451111800,33000,33000,33000,33000,0
|
|
20230809,104200,451111800,33000,33000,33000,33000,0
|
|
20230809,104100,451111800,33000,33000,33000,33000,2
|
|
20230809,104000,451045800,33100,33050,33100,33050,45
|
|
20230809,103900,449557300,33050,33100,33100,33050,32
|
|
20230809,103800,448499600,33050,33050,33050,33050,0
|
|
20230809,103700,448499600,33050,33050,33050,33050,20
|
|
20230809,103600,447838600,33000,33000,33000,33000,50
|
|
20230809,103500,446188600,33000,33000,33000,33000,10
|
|
20230809,103400,445858600,32950,32950,32950,32950,30
|
|
20230809,103300,444870100,33000,33000,33000,33000,0
|
|
20230809,103200,444870100,33000,32950,33000,32950,359
|
|
20230809,103100,433036050,32950,32950,32950,32950,84
|
|
20230809,103000,430268250,32950,32950,32950,32950,0
|
|
20230809,102900,430268250,32950,32950,32950,32950,0
|
|
20230809,102800,430268250,32950,32900,32950,32900,57
|
|
20230809,102700,428392600,32900,32900,32900,32900,480
|
|
20230809,102600,412600600,32900,32900,32900,32900,0
|
|
20230809,102500,412600600,32900,32950,32950,32900,450
|
|
20230809,102400,397775600,32950,33000,33000,32950,512
|
|
20230809,102300,380900100,33000,33000,33000,33000,85
|
|
20230809,102200,378095100,33000,33000,33000,33000,0
|
|
20230809,102100,378095100,33000,33000,33000,33000,0
|
|
20230809,102000,378095100,33000,33000,33000,33000,0
|
|
20230809,101900,378095100,33000,33000,33000,33000,0
|
|
20230809,101800,378095100,33000,33000,33000,33000,0
|
|
20230809,101700,378095100,33000,33000,33000,33000,11
|
|
20230809,101600,377732100,33000,32950,33000,32950,421
|
|
20230809,101500,363844100,32850,32850,32850,32850,101
|
|
20230809,101400,360526250,32850,32900,32900,32850,30
|
|
20230809,101300,359540250,32950,32950,32950,32950,20
|
|
20230809,101200,358881250,32850,32850,32850,32850,100
|
|
20230809,101100,355596250,32850,32850,32850,32850,200
|
|
20230809,101000,349026250,32850,32850,32850,32850,0
|
|
20230809,100900,349026250,32850,32850,32850,32850,31
|
|
20230809,100800,348007900,32850,32950,32950,32850,732
|
|
20230809,100700,323928100,32950,32950,32950,32950,91
|
|
20230809,100600,320929650,33000,33000,33000,33000,0
|
|
20230809,100500,320929650,33000,33000,33000,33000,29
|
|
20230809,100400,319972650,32950,32950,32950,32950,0
|
|
20230809,100300,319972650,32950,33000,33000,32950,255
|
|
20230809,100200,311569700,33000,33000,33000,33000,61
|
|
20230809,100100,309556700,33000,33000,33000,33000,0
|
|
20230809,100000,309556700,33000,33000,33000,33000,39
|
|
20230809,095900,308269700,33000,33000,33000,33000,100
|
|
20230809,095800,304969700,33000,33000,33000,33000,150
|
|
20230809,095700,300019700,33000,33000,33000,33000,10
|
|
20230809,095600,299689700,33200,33050,33200,33000,165
|
|
20230809,095500,294236800,33050,33050,33050,33050,7
|
|
20230809,095400,294005450,33050,33050,33050,33050,65
|
|
20230809,095300,291857200,33050,33050,33050,33050,60
|
|
20230809,095200,289874200,33050,33050,33050,33050,0
|
|
20230809,095100,289874200,33050,33100,33100,33050,60
|
|
20230809,095000,287888700,33100,33200,33200,33100,95
|
|
20230809,094900,284739300,33150,33150,33150,33150,75
|
|
20230809,094800,282253050,33150,33150,33150,33150,40
|
|
20230809,094700,280927050,33150,33150,33150,33150,5
|
|
20230809,094600,280761300,33150,33150,33150,33150,5
|
|
20230809,094500,280595550,33150,33150,33150,33150,0
|
|
20230809,094400,280595550,33150,33150,33150,33150,0
|
|
20230809,094300,280595550,33150,33150,33150,33150,0
|
|
20230809,094200,280595550,33150,33150,33150,33150,11
|
|
20230809,094100,280230900,33150,33150,33150,33150,120
|
|
20230809,094000,276252900,33000,33100,33100,33000,530
|
|
20230809,093900,258734350,33200,33200,33200,33200,0
|
|
20230809,093800,258734350,33200,33200,33200,33200,2
|
|
20230809,093700,258667950,33050,33200,33200,33050,56
|
|
20230809,093600,256816700,33200,33200,33200,33200,100
|
|
20230809,093500,253496700,33200,33200,33200,33200,2
|
|
20230809,093400,253430300,33000,33000,33000,33000,8
|
|
20230809,093300,253166300,32950,33050,33050,32950,1002
|
|
20230809,093200,220096650,33000,33000,33000,33000,0
|
|
20230809,093100,220096650,33000,33050,33050,33000,50
|
|
20230809,093000,218444450,33000,33300,33300,33000,520
|
|
20230809,092900,201202350,33300,33300,33400,33300,66
|
|
20230809,092800,199004250,33300,33300,33300,33300,47
|
|
20230809,092700,197439150,33300,33400,33400,33300,61
|
|
20230809,092600,195402750,33400,33150,33400,33150,502
|
|
20230809,092500,178681650,33100,33100,33100,33100,0
|
|
20230809,092400,178681650,33100,33150,33150,33100,101
|
|
20230809,092300,175338500,33150,33150,33150,33150,16
|
|
20230809,092200,174808100,33150,33150,33150,33150,4
|
|
20230809,092100,174675500,33150,33150,33200,33150,197
|
|
20230809,092000,168140500,33150,33150,33150,33150,31
|
|
20230809,091900,167112850,33100,33250,33250,33100,592
|
|
20230809,091800,147471800,33200,33200,33200,33200,73
|
|
20230809,091700,145048200,33200,33150,33200,33150,130
|
|
20230809,091600,140732300,33200,33100,33200,33100,144
|
|
20230809,091500,135965800,33100,33100,33100,33100,68
|
|
20230809,091400,133715000,33100,33100,33100,33100,10
|
|
20230809,091300,133384000,33100,33100,33100,33000,205
|
|
20230809,091200,126604100,33100,33150,33150,33100,19
|
|
20230809,091100,125974950,33150,33150,33150,33150,20
|
|
20230809,091000,125311950,33150,33150,33150,33100,167
|
|
20230809,090900,119776400,33150,33200,33200,33150,296
|
|
20230809,090800,109953300,33450,33400,33450,33200,81
|
|
20230809,090700,107246450,33450,33200,33450,33100,2341
|
|
20230809,090600,29537900,33100,33200,33200,33100,8
|
|
20230809,090500,29272800,33200,33000,33200,33000,126
|
|
20230809,090400,25114450,33000,32900,33000,32900,150
|
|
20230809,090300,20172750,32900,32850,32900,32850,116
|
|
20230809,090200,16361000,32850,32900,32900,32850,45
|
|
20230809,090100,14880700,32800,32750,32800,32750,13
|
|
20230809,090000,14454400,32700,32700,32750,32700,442
|