628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192500,498386950,32600,32600,32600,32600,351
|
|
20230809,192400,498386950,32600,32600,32600,32600,0
|
|
20230809,192300,498386950,32600,32600,32600,32600,0
|
|
20230809,192200,498386950,32600,32600,32600,32600,0
|
|
20230809,192100,498386950,32600,32600,32600,32600,0
|
|
20230809,192000,498386950,32600,32600,32600,32600,0
|
|
20230809,191900,498386950,32600,32600,32600,32600,0
|
|
20230809,191800,498386950,32600,32600,32600,32600,0
|
|
20230809,191700,498386950,32600,32600,32600,32600,0
|
|
20230809,191600,498386950,32600,32600,32600,32600,0
|
|
20230809,191500,498386950,32600,32600,32600,32600,0
|
|
20230809,191400,498386950,32600,32600,32600,32600,0
|
|
20230809,191300,498386950,32600,32600,32600,32600,0
|
|
20230809,191200,498386950,32600,32600,32600,32600,0
|
|
20230809,191100,498386950,32600,32600,32600,32600,0
|
|
20230809,191000,498386950,32600,32600,32600,32600,0
|
|
20230809,190900,498386950,32600,32600,32600,32600,0
|
|
20230809,190800,498386950,32600,32600,32600,32600,0
|
|
20230809,190700,498386950,32600,32600,32600,32600,0
|
|
20230809,190600,498386950,32600,32600,32600,32600,0
|
|
20230809,190500,498386950,32600,32600,32600,32600,0
|
|
20230809,190400,498386950,32600,32600,32600,32600,0
|
|
20230809,190300,498386950,32600,32600,32600,32600,0
|
|
20230809,190200,498386950,32600,32600,32600,32600,0
|
|
20230809,190100,498386950,32600,32600,32600,32600,0
|
|
20230809,190000,498386950,32600,32600,32600,32600,0
|
|
20230809,185900,498386950,32600,32600,32600,32600,0
|
|
20230809,185800,498386950,32600,32600,32600,32600,0
|
|
20230809,185700,498386950,32600,32600,32600,32600,0
|
|
20230809,185600,498386950,32600,32600,32600,32600,0
|
|
20230809,185500,498386950,32600,32600,32600,32600,351
|
|
20230809,185400,498386950,32600,32600,32600,32600,0
|
|
20230809,185300,498386950,32600,32600,32600,32600,0
|
|
20230809,185200,498386950,32600,32600,32600,32600,0
|
|
20230809,185100,498386950,32600,32600,32600,32600,0
|
|
20230809,185000,498386950,32600,32600,32600,32600,0
|
|
20230809,184900,498386950,32600,32600,32600,32600,0
|
|
20230809,184800,498386950,32600,32600,32600,32600,0
|
|
20230809,184700,498386950,32600,32600,32600,32600,0
|
|
20230809,184600,498386950,32600,32600,32600,32600,0
|
|
20230809,184500,498386950,32600,32600,32600,32600,0
|
|
20230809,184400,498386950,32600,32600,32600,32600,0
|
|
20230809,184300,498386950,32600,32600,32600,32600,0
|
|
20230809,184200,498386950,32600,32600,32600,32600,0
|
|
20230809,184100,498386950,32600,32600,32600,32600,0
|
|
20230809,184000,498386950,32600,32600,32600,32600,0
|
|
20230809,183900,498386950,32600,32600,32600,32600,0
|
|
20230809,183800,498386950,32600,32600,32600,32600,0
|
|
20230809,183700,498386950,32600,32600,32600,32600,0
|
|
20230809,183600,498386950,32600,32600,32600,32600,0
|
|
20230809,183500,498386950,32600,32600,32600,32600,0
|
|
20230809,183400,498386950,32600,32600,32600,32600,0
|
|
20230809,183300,498386950,32600,32600,32600,32600,0
|
|
20230809,183200,498386950,32600,32600,32600,32600,0
|
|
20230809,183100,498386950,32600,32600,32600,32600,0
|
|
20230809,183000,498386950,32600,32600,32600,32600,0
|
|
20230809,182900,498386950,32600,32600,32600,32600,0
|
|
20230809,182800,498386950,32600,32600,32600,32600,0
|
|
20230809,182700,498386950,32600,32600,32600,32600,0
|
|
20230809,182600,498386950,32600,32600,32600,32600,0
|
|
20230809,182500,498386950,32600,32600,32600,32600,351
|
|
20230809,182400,498386950,32600,32600,32600,32600,0
|
|
20230809,182300,498386950,32600,32600,32600,32600,0
|
|
20230809,182200,498386950,32600,32600,32600,32600,0
|
|
20230809,182100,498386950,32600,32600,32600,32600,0
|
|
20230809,182000,498386950,32600,32600,32600,32600,0
|
|
20230809,181900,498386950,32600,32600,32600,32600,0
|
|
20230809,181800,498386950,32600,32600,32600,32600,0
|
|
20230809,181700,498386950,32600,32600,32600,32600,0
|
|
20230809,181600,498386950,32600,32600,32600,32600,0
|
|
20230809,181500,498386950,32600,32600,32600,32600,0
|
|
20230809,181400,498386950,32600,32600,32600,32600,0
|
|
20230809,181300,498386950,32600,32600,32600,32600,0
|
|
20230809,181200,498386950,32600,32600,32600,32600,0
|
|
20230809,181100,498386950,32600,32600,32600,32600,0
|
|
20230809,181000,498386950,32600,32600,32600,32600,0
|
|
20230809,180900,498386950,32600,32600,32600,32600,0
|
|
20230809,180800,498386950,32600,32600,32600,32600,0
|
|
20230809,180700,498386950,32600,32600,32600,32600,0
|
|
20230809,180600,498386950,32600,32600,32600,32600,0
|
|
20230809,180500,498386950,32600,32600,32600,32600,0
|
|
20230809,180400,498386950,32600,32600,32600,32600,0
|
|
20230809,180300,498386950,32600,32600,32600,32600,0
|
|
20230809,180200,498386950,32600,32600,32600,32600,0
|
|
20230809,180100,498386950,32600,32600,32600,32600,0
|
|
20230809,180000,498386950,32600,32600,32600,32600,0
|
|
20230809,175900,498386950,32600,32600,32600,32600,0
|
|
20230809,175800,498386950,32600,32600,32600,32600,0
|
|
20230809,175700,498386950,32600,32600,32600,32600,0
|
|
20230809,175600,498386950,32600,32600,32600,32600,0
|
|
20230809,175500,498386950,32600,32600,32600,32600,351
|
|
20230809,175400,498386950,32600,32600,32600,32600,0
|
|
20230809,175300,498386950,32600,32600,32600,32600,0
|
|
20230809,175200,498386950,32600,32600,32600,32600,0
|
|
20230809,175100,498386950,32600,32600,32600,32600,0
|
|
20230809,175000,498386950,32600,32600,32600,32600,0
|
|
20230809,174900,498386950,32600,32600,32600,32600,0
|
|
20230809,174800,498386950,32600,32600,32600,32600,0
|
|
20230809,174700,498386950,32600,32600,32600,32600,0
|
|
20230809,174600,498386950,32600,32600,32600,32600,0
|
|
20230809,174500,498386950,32600,32600,32600,32600,0
|
|
20230809,174400,498386950,32600,32600,32600,32600,0
|
|
20230809,174300,498386950,32600,32600,32600,32600,0
|
|
20230809,174200,498386950,32600,32600,32600,32600,0
|
|
20230809,174100,498386950,32600,32600,32600,32600,0
|
|
20230809,174000,498386950,32600,32600,32600,32600,0
|
|
20230809,173900,498386950,32600,32600,32600,32600,0
|
|
20230809,173800,498386950,32600,32600,32600,32600,0
|
|
20230809,173700,498386950,32600,32600,32600,32600,0
|
|
20230809,173600,498386950,32600,32600,32600,32600,0
|
|
20230809,173500,498386950,32600,32600,32600,32600,0
|
|
20230809,173400,498386950,32600,32600,32600,32600,0
|
|
20230809,173300,498386950,32600,32600,32600,32600,0
|
|
20230809,173200,498386950,32600,32600,32600,32600,0
|
|
20230809,173100,498386950,32600,32600,32600,32600,0
|
|
20230809,173000,498386950,32600,32600,32600,32600,0
|
|
20230809,172900,498386950,32600,32600,32600,32600,0
|
|
20230809,172800,498386950,32600,32600,32600,32600,0
|
|
20230809,172700,498386950,32600,32600,32600,32600,0
|
|
20230809,172600,498386950,32600,32600,32600,32600,0
|
|
20230809,172500,498386950,32600,32600,32600,32600,351
|
|
20230809,172400,498386950,32600,32600,32600,32600,0
|
|
20230809,172300,498386950,32600,32600,32600,32600,0
|
|
20230809,172200,498386950,32600,32600,32600,32600,0
|
|
20230809,172100,498386950,32600,32600,32600,32600,0
|
|
20230809,172000,498386950,32600,32600,32600,32600,0
|
|
20230809,171900,498386950,32600,32600,32600,32600,0
|
|
20230809,171800,498386950,32600,32600,32600,32600,0
|
|
20230809,171700,498386950,32600,32600,32600,32600,0
|
|
20230809,171600,498386950,32600,32600,32600,32600,0
|
|
20230809,171500,498386950,32600,32600,32600,32600,0
|
|
20230809,171400,498386950,32600,32600,32600,32600,0
|
|
20230809,171300,498386950,32600,32600,32600,32600,0
|
|
20230809,171200,498386950,32600,32600,32600,32600,0
|
|
20230809,171100,498386950,32600,32600,32600,32600,0
|
|
20230809,171000,498386950,32600,32600,32600,32600,0
|
|
20230809,170900,498386950,32600,32600,32600,32600,0
|
|
20230809,170800,498386950,32600,32600,32600,32600,0
|
|
20230809,170700,498386950,32600,32600,32600,32600,0
|
|
20230809,170600,498386950,32600,32600,32600,32600,0
|
|
20230809,170500,498386950,32600,32600,32600,32600,0
|
|
20230809,170400,498386950,32600,32600,32600,32600,0
|
|
20230809,170300,498386950,32600,32600,32600,32600,0
|
|
20230809,170200,498386950,32600,32600,32600,32600,0
|
|
20230809,170100,498386950,32600,32600,32600,32600,0
|
|
20230809,170000,498386950,32600,32600,32600,32600,0
|
|
20230809,165900,498386950,32600,32600,32600,32600,0
|
|
20230809,165800,498386950,32600,32600,32600,32600,0
|
|
20230809,165700,498386950,32600,32600,32600,32600,0
|
|
20230809,165600,498386950,32600,32600,32600,32600,0
|
|
20230809,165500,498386950,32600,32600,32600,32600,351
|
|
20230809,165400,498386950,32600,32600,32600,32600,0
|
|
20230809,165300,498386950,32600,32600,32600,32600,0
|
|
20230809,165200,498386950,32600,32600,32600,32600,0
|
|
20230809,165100,498386950,32600,32600,32600,32600,0
|
|
20230809,165000,498386950,32600,32600,32600,32600,0
|
|
20230809,164900,498386950,32600,32600,32600,32600,0
|
|
20230809,164800,498386950,32600,32600,32600,32600,0
|
|
20230809,164700,498386950,32600,32600,32600,32600,0
|
|
20230809,164600,498386950,32600,32600,32600,32600,0
|
|
20230809,164500,498386950,32600,32600,32600,32600,0
|
|
20230809,164400,498386950,32600,32600,32600,32600,0
|
|
20230809,164300,498386950,32600,32600,32600,32600,0
|
|
20230809,164200,498386950,32600,32600,32600,32600,0
|
|
20230809,164100,498386950,32600,32600,32600,32600,0
|
|
20230809,164000,498386950,32600,32600,32600,32600,0
|
|
20230809,163900,498386950,32600,32600,32600,32600,0
|
|
20230809,163800,498386950,32600,32600,32600,32600,0
|
|
20230809,163700,498386950,32600,32600,32600,32600,0
|
|
20230809,163600,498386950,32600,32600,32600,32600,0
|
|
20230809,163500,498386950,32600,32600,32600,32600,0
|
|
20230809,163400,498386950,32600,32600,32600,32600,0
|
|
20230809,163300,498386950,32600,32600,32600,32600,0
|
|
20230809,163200,498386950,32600,32600,32600,32600,0
|
|
20230809,163100,498386950,32600,32600,32600,32600,0
|
|
20230809,163000,498386950,32600,32600,32600,32600,0
|
|
20230809,162900,498386950,32600,32600,32600,32600,0
|
|
20230809,162800,498386950,32600,32600,32600,32600,0
|
|
20230809,162700,498386950,32600,32600,32600,32600,0
|
|
20230809,162600,498386950,32600,32600,32600,32600,0
|
|
20230809,162500,498386950,32600,32600,32600,32600,351
|
|
20230809,162400,498386950,32600,32600,32600,32600,0
|
|
20230809,162300,498386950,32600,32600,32600,32600,0
|
|
20230809,162200,498386950,32600,32600,32600,32600,0
|
|
20230809,162100,498386950,32600,32600,32600,32600,0
|
|
20230809,162000,498386950,32600,32600,32600,32600,0
|
|
20230809,161900,498386950,32600,32600,32600,32600,0
|
|
20230809,161800,498386950,32600,32600,32600,32600,0
|
|
20230809,161700,498386950,32600,32600,32600,32600,0
|
|
20230809,161600,498386950,32600,32600,32600,32600,0
|
|
20230809,161500,498386950,32600,32600,32600,32600,0
|
|
20230809,161400,498386950,32600,32600,32600,32600,0
|
|
20230809,161300,498386950,32600,32600,32600,32600,0
|
|
20230809,161200,498386950,32600,32600,32600,32600,0
|
|
20230809,161100,498386950,32600,32600,32600,32600,0
|
|
20230809,161000,498386950,32600,32600,32600,32600,0
|
|
20230809,160900,498386950,32600,32600,32600,32600,0
|
|
20230809,160800,498386950,32600,32600,32600,32600,0
|
|
20230809,160700,498386950,32600,32600,32600,32600,0
|
|
20230809,160600,498386950,32600,32600,32600,32600,0
|
|
20230809,160500,498386950,32600,32600,32600,32600,0
|
|
20230809,160400,498386950,32600,32600,32600,32600,0
|
|
20230809,160300,498386950,32600,32600,32600,32600,0
|
|
20230809,160200,498386950,32600,32600,32600,32600,0
|
|
20230809,160100,498386950,32600,32600,32600,32600,0
|
|
20230809,160000,498386950,32600,32600,32600,32600,0
|
|
20230809,155900,498386950,32600,32600,32600,32600,0
|
|
20230809,155800,498386950,32600,32600,32600,32600,0
|
|
20230809,155700,498386950,32600,32600,32600,32600,0
|
|
20230809,155600,498386950,32600,32600,32600,32600,0
|
|
20230809,155500,498386950,32600,32600,32600,32600,351
|
|
20230809,155400,498386950,32600,32600,32600,32600,0
|
|
20230809,155300,498386950,32600,32600,32600,32600,0
|
|
20230809,155200,498386950,32600,32600,32600,32600,0
|
|
20230809,155100,498386950,32600,32600,32600,32600,0
|
|
20230809,155000,498386950,32600,32600,32600,32600,0
|
|
20230809,154900,498386950,32600,32600,32600,32600,0
|
|
20230809,154800,498386950,32600,32600,32600,32600,0
|
|
20230809,154700,498386950,32600,32600,32600,32600,0
|
|
20230809,154600,498386950,32600,32600,32600,32600,0
|
|
20230809,154500,498386950,32600,32600,32600,32600,0
|
|
20230809,154400,498386950,32600,32600,32600,32600,0
|
|
20230809,154300,498386950,32600,32600,32600,32600,0
|
|
20230809,154200,498386950,32600,32600,32600,32600,0
|
|
20230809,154100,498386950,32600,32600,32600,32600,0
|
|
20230809,154000,498386950,32600,32600,32600,32600,0
|
|
20230809,153900,498386950,32600,32600,32600,32600,0
|
|
20230809,153800,498386950,32600,32600,32600,32600,0
|
|
20230809,153700,498386950,32600,32600,32600,32600,0
|
|
20230809,153600,498386950,32600,32600,32600,32600,0
|
|
20230809,153500,498386950,32600,32600,32600,32600,0
|
|
20230809,153400,498386950,32600,32600,32600,32600,0
|
|
20230809,153300,498386950,32600,32600,32600,32600,0
|
|
20230809,153200,498386950,32600,32600,32600,32600,0
|
|
20230809,153100,498386950,32600,32600,32600,32600,0
|
|
20230809,153000,498386950,32600,32600,32600,32600,351
|
|
20230809,152900,486944350,32600,32600,32600,32600,0
|
|
20230809,152800,486944350,32600,32600,32600,32600,0
|
|
20230809,152700,486944350,32600,32600,32600,32600,0
|
|
20230809,152600,486944350,32600,32600,32600,32600,0
|
|
20230809,152500,486944350,32600,32600,32600,32600,0
|
|
20230809,152400,486944350,32600,32600,32600,32600,0
|
|
20230809,152300,486944350,32600,32600,32600,32600,0
|
|
20230809,152200,486944350,32600,32600,32600,32600,0
|
|
20230809,152100,486944350,32600,32600,32600,32600,0
|
|
20230809,152000,486944350,32600,32600,32600,32600,0
|
|
20230809,151900,486944350,32600,32600,32600,32600,69
|
|
20230809,151800,484694950,32600,32550,32600,32550,71
|
|
20230809,151700,482380950,32550,32550,32550,32550,17
|
|
20230809,151600,481827600,32550,32550,32550,32550,61
|
|
20230809,151500,479842050,32550,32550,32550,32550,33
|
|
20230809,151400,478767900,32550,32500,32550,32500,344
|
|
20230809,151300,467586850,32500,32450,32500,32450,284
|
|
20230809,151200,458357350,32450,32450,32450,32450,22
|
|
20230809,151100,457643450,32450,32450,32450,32450,107
|
|
20230809,151000,454171300,32450,32400,32450,32400,13
|
|
20230809,150900,453749600,32500,32500,32500,32500,0
|
|
20230809,150800,453749600,32500,32500,32500,32500,0
|
|
20230809,150700,453749600,32500,32500,32500,32500,0
|
|
20230809,150600,453749600,32500,32500,32500,32500,0
|
|
20230809,150500,453749600,32500,32500,32500,32500,0
|
|
20230809,150400,453749600,32500,32500,32500,32500,1
|
|
20230809,150300,453717100,32400,32400,32400,32400,91
|
|
20230809,150200,450768700,32400,32450,32450,32400,18
|
|
20230809,150100,450185300,32450,32450,32450,32450,0
|
|
20230809,150000,450185300,32450,32450,32450,32450,1
|
|
20230809,145900,450152850,32450,32450,32450,32450,0
|
|
20230809,145800,450152850,32450,32450,32450,32450,0
|
|
20230809,145700,450152850,32450,32450,32450,32450,0
|
|
20230809,145600,450152850,32450,32450,32450,32450,17
|
|
20230809,145500,449601200,32450,32450,32450,32450,9
|
|
20230809,145400,449309150,32500,32500,32500,32500,0
|
|
20230809,145300,449309150,32500,32500,32500,32500,1
|
|
20230809,145200,449276650,32500,32500,32500,32500,71
|
|
20230809,145100,446969150,32550,32550,32550,32550,95
|
|
20230809,145000,443876900,32600,32600,32600,32600,0
|
|
20230809,144900,443876900,32600,32600,32600,32600,1
|
|
20230809,144800,443844300,32600,32600,32600,32600,0
|
|
20230809,144700,443844300,32600,32600,32600,32600,30
|
|
20230809,144600,442866300,32650,32650,32650,32650,0
|
|
20230809,144500,442866300,32650,32650,32650,32650,0
|
|
20230809,144400,442866300,32650,32650,32650,32650,0
|
|
20230809,144300,442866300,32650,32650,32650,32650,0
|
|
20230809,144200,442866300,32650,32650,32650,32650,0
|
|
20230809,144100,442866300,32650,32650,32650,32650,0
|
|
20230809,144000,442866300,32650,32650,32650,32650,0
|
|
20230809,143900,442866300,32650,32650,32650,32650,0
|
|
20230809,143800,442866300,32650,32650,32650,32650,0
|
|
20230809,143700,442866300,32650,32650,32650,32650,80
|
|
20230809,143600,440254300,32650,32650,32650,32650,0
|
|
20230809,143500,440254300,32650,32650,32650,32650,0
|
|
20230809,143400,440254300,32650,32650,32650,32650,0
|
|
20230809,143300,440254300,32650,32650,32650,32650,0
|
|
20230809,143200,440254300,32650,32650,32650,32650,33
|
|
20230809,143100,439176850,32500,32500,32500,32500,0
|
|
20230809,143000,439176850,32500,32500,32500,32500,1
|
|
20230809,142900,439144350,32500,32500,32500,32500,0
|
|
20230809,142800,439144350,32500,32500,32500,32500,0
|
|
20230809,142700,439144350,32500,32500,32500,32500,5
|
|
20230809,142600,438981850,32500,32500,32500,32500,0
|
|
20230809,142500,438981850,32500,32600,32600,32450,434
|
|
20230809,142400,424856850,32600,32600,32600,32600,10
|
|
20230809,142300,424530850,32600,32600,32600,32600,5
|
|
20230809,142200,424367850,32650,32650,32650,32650,0
|
|
20230809,142100,424367850,32650,32650,32650,32650,31
|
|
20230809,142000,423355700,32600,32600,32600,32600,1
|
|
20230809,141900,423323100,32600,32600,32600,32600,2
|
|
20230809,141800,423257900,32600,32600,32600,32600,0
|
|
20230809,141700,423257900,32600,32600,32600,32600,3
|
|
20230809,141600,423160100,32600,32600,32600,32600,50
|
|
20230809,141500,421530100,32650,32650,32650,32650,85
|
|
20230809,141400,418754850,32650,32650,32650,32650,180
|
|
20230809,141300,412877850,32650,32650,32650,32650,0
|
|
20230809,141200,412877850,32650,32650,32650,32650,40
|
|
20230809,141100,411571850,32650,32650,32650,32650,93
|
|
20230809,141000,408535400,32650,32600,32650,32600,90
|
|
20230809,140900,405601150,32600,32600,32600,32600,137
|
|
20230809,140800,401134950,32550,32550,32550,32550,267
|
|
20230809,140700,392444100,32550,32550,32550,32550,0
|
|
20230809,140600,392444100,32550,32600,32600,32550,15
|
|
20230809,140500,391955800,32600,32600,32600,32600,9
|
|
20230809,140400,391662400,32650,32650,32650,32650,0
|
|
20230809,140300,391662400,32650,32650,32650,32650,0
|
|
20230809,140200,391662400,32650,32650,32650,32650,0
|
|
20230809,140100,391662400,32650,32650,32650,32650,31
|
|
20230809,140000,390650250,32650,32650,32650,32650,0
|
|
20230809,135900,390650250,32650,32650,32650,32650,1
|
|
20230809,135800,390617600,32700,32700,32700,32700,100
|
|
20230809,135700,387347600,32700,32700,32700,32700,0
|
|
20230809,135600,387347600,32700,32700,32700,32700,0
|
|
20230809,135500,387347600,32700,32700,32700,32700,0
|
|
20230809,135400,387347600,32700,32700,32700,32700,0
|
|
20230809,135300,387347600,32700,32700,32700,32700,0
|
|
20230809,135200,387347600,32700,32700,32700,32700,0
|
|
20230809,135100,387347600,32700,32700,32700,32700,32
|
|
20230809,135000,386301200,32550,32550,32550,32550,0
|
|
20230809,134900,386301200,32550,32700,32700,32550,116
|
|
20230809,134800,382508800,32700,32700,32700,32700,100
|
|
20230809,134700,379238800,32700,32700,32700,32700,2
|
|
20230809,134600,379173400,32700,32700,32700,32700,0
|
|
20230809,134500,379173400,32700,32700,32700,32700,0
|
|
20230809,134400,379173400,32700,32700,32700,32700,30
|
|
20230809,134300,378192400,32600,32600,32600,32600,0
|
|
20230809,134200,378192400,32600,32600,32600,32600,0
|
|
20230809,134100,378192400,32600,32600,32650,32600,200
|
|
20230809,134000,371672300,32700,32700,32700,32700,0
|
|
20230809,133900,371672300,32700,32700,32700,32700,0
|
|
20230809,133800,371672300,32700,32650,32700,32650,187
|
|
20230809,133700,365564900,32600,32600,32600,32600,5
|
|
20230809,133600,365401900,32600,32600,32600,32600,200
|
|
20230809,133500,358881900,32600,32600,32600,32600,0
|
|
20230809,133400,358881900,32600,32600,32600,32600,0
|
|
20230809,133300,358881900,32600,32700,32700,32600,76
|
|
20230809,133200,356401700,32600,32600,32600,32600,0
|
|
20230809,133100,356401700,32600,32700,32700,32600,12
|
|
20230809,133000,356009500,32600,32600,32600,32600,4
|
|
20230809,132900,355879100,32600,32600,32600,32600,0
|
|
20230809,132800,355879100,32600,32600,32600,32600,83
|
|
20230809,132700,353173300,32600,32700,32700,32600,31
|
|
20230809,132600,352159900,32650,32650,32650,32650,33
|
|
20230809,132500,351082450,32650,32600,32650,32600,34
|
|
20230809,132400,349973850,32600,32650,32650,32600,31
|
|
20230809,132300,348963150,32650,32650,32650,32650,0
|
|
20230809,132200,348963150,32650,32650,32650,32650,0
|
|
20230809,132100,348963150,32650,32650,32650,32650,0
|
|
20230809,132000,348963150,32650,32600,32650,32600,40
|
|
20230809,131900,347657250,32650,32650,32650,32650,1
|
|
20230809,131800,347624600,32650,32650,32650,32650,240
|
|
20230809,131700,339788600,32650,32650,32650,32650,0
|
|
20230809,131600,339788600,32650,32600,32650,32600,261
|
|
20230809,131500,331270900,32600,32600,32600,32600,0
|
|
20230809,131400,331270900,32600,32600,32600,32600,36
|
|
20230809,131300,330097300,32600,32600,32600,32600,0
|
|
20230809,131200,330097300,32600,32600,32600,32600,0
|
|
20230809,131100,330097300,32600,32600,32600,32600,40
|
|
20230809,131000,328793300,32550,32550,32550,32550,0
|
|
20230809,130900,328793300,32550,32550,32550,32550,100
|
|
20230809,130800,325538300,32550,32650,32650,32550,99
|
|
20230809,130700,322314950,32600,32600,32600,32600,0
|
|
20230809,130600,322314950,32600,32600,32600,32600,20
|
|
20230809,130500,321662950,32550,32550,32550,32550,0
|
|
20230809,130400,321662950,32550,32550,32550,32550,0
|
|
20230809,130300,321662950,32550,32550,32550,32550,1
|
|
20230809,130200,321630400,32600,32600,32600,32600,79
|
|
20230809,130100,319055000,32550,32550,32550,32550,423
|
|
20230809,130000,305286350,32550,32550,32550,32550,1
|
|
20230809,125900,305253800,32500,32500,32500,32500,49
|
|
20230809,125800,303661300,32450,32450,32450,32450,0
|
|
20230809,125700,303661300,32450,32450,32450,32450,0
|
|
20230809,125600,303661300,32450,32450,32450,32450,0
|
|
20230809,125500,303661300,32450,32450,32450,32450,0
|
|
20230809,125400,303661300,32450,32450,32450,32400,7
|
|
20230809,125300,303434250,32500,32500,32500,32500,0
|
|
20230809,125200,303434250,32500,32500,32500,32500,1
|
|
20230809,125100,303401750,32500,32500,32500,32500,0
|
|
20230809,125000,303401750,32500,32500,32500,32500,0
|
|
20230809,124900,303401750,32500,32500,32500,32500,0
|
|
20230809,124800,303401750,32500,32500,32500,32500,0
|
|
20230809,124700,303401750,32500,32500,32500,32500,2
|
|
20230809,124600,303336750,32500,32500,32500,32500,3
|
|
20230809,124500,303239250,32550,32550,32550,32550,0
|
|
20230809,124400,303239250,32550,32550,32550,32550,0
|
|
20230809,124300,303239250,32550,32550,32550,32550,0
|
|
20230809,124200,303239250,32550,32550,32550,32550,0
|
|
20230809,124100,303239250,32550,32550,32550,32550,41
|
|
20230809,124000,301904700,32350,32350,32350,32350,0
|
|
20230809,123900,301904700,32350,32350,32350,32350,0
|
|
20230809,123800,301904700,32350,32350,32350,32350,0
|
|
20230809,123700,301904700,32350,32350,32350,32350,0
|
|
20230809,123600,301904700,32350,32350,32350,32350,0
|
|
20230809,123500,301904700,32350,32350,32350,32350,80
|
|
20230809,123400,299316700,32350,32350,32350,32350,10
|
|
20230809,123300,298993200,32350,32350,32350,32350,16
|
|
20230809,123200,298475600,32350,32350,32350,32350,0
|
|
20230809,123100,298475600,32350,32350,32350,32350,6
|
|
20230809,123000,298281500,32350,32350,32350,32350,1
|
|
20230809,122900,298249150,32500,32500,32500,32500,0
|
|
20230809,122800,298249150,32500,32500,32500,32500,0
|
|
20230809,122700,298249150,32500,32500,32500,32500,33
|
|
20230809,122600,297176650,32550,32550,32550,32550,0
|
|
20230809,122500,297176650,32550,32550,32550,32550,0
|
|
20230809,122400,297176650,32550,32550,32550,32550,0
|
|
20230809,122300,297176650,32550,32550,32550,32550,0
|
|
20230809,122200,297176650,32550,32550,32550,32550,1
|
|
20230809,122100,297144100,32550,32550,32550,32550,17
|
|
20230809,122000,296590750,32550,32550,32550,32550,0
|
|
20230809,121900,296590750,32550,32550,32550,32550,0
|
|
20230809,121800,296590750,32550,32550,32550,32550,1
|
|
20230809,121700,296558200,32550,32550,32550,32550,0
|
|
20230809,121600,296558200,32550,32300,32550,32300,135
|
|
20230809,121500,292178450,32150,32450,32450,32150,213
|
|
20230809,121400,285296500,32450,32450,32450,32450,0
|
|
20230809,121300,285296500,32450,32450,32450,32450,2
|
|
20230809,121200,285231600,32500,32500,32500,32500,0
|
|
20230809,121100,285231600,32500,32500,32500,32500,582
|
|
20230809,121000,266316600,32600,32600,32600,32600,0
|
|
20230809,120900,266316600,32600,32600,32600,32600,0
|
|
20230809,120800,266316600,32600,32600,32600,32600,0
|
|
20230809,120700,266316600,32600,32600,32600,32600,0
|
|
20230809,120600,266316600,32600,32600,32600,32600,0
|
|
20230809,120500,266316600,32600,32600,32600,32600,0
|
|
20230809,120400,266316600,32600,32600,32600,32600,0
|
|
20230809,120300,266316600,32600,32600,32600,32600,0
|
|
20230809,120200,266316600,32600,32600,32600,32600,0
|
|
20230809,120100,266316600,32600,32600,32600,32600,0
|
|
20230809,120000,266316600,32600,32600,32600,32600,24
|
|
20230809,115900,265534200,32550,32550,32550,32550,170
|
|
20230809,115800,260000700,32600,32600,32600,32600,42
|
|
20230809,115700,258631500,32500,32500,32500,32500,0
|
|
20230809,115600,258631500,32500,32500,32500,32500,0
|
|
20230809,115500,258631500,32500,32500,32500,32500,1
|
|
20230809,115400,258599000,32550,32550,32550,32550,0
|
|
20230809,115300,258599000,32550,32550,32550,32550,0
|
|
20230809,115200,258599000,32550,32550,32550,32550,0
|
|
20230809,115100,258599000,32550,32550,32550,32550,0
|
|
20230809,115000,258599000,32550,32550,32550,32550,0
|
|
20230809,114900,258599000,32550,32550,32550,32550,83
|
|
20230809,114800,255897350,32550,32550,32550,32550,72
|
|
20230809,114700,253553750,32550,32550,32550,32550,0
|
|
20230809,114600,253553750,32550,32550,32550,32550,37
|
|
20230809,114500,252349400,32500,32500,32500,32500,2
|
|
20230809,114400,252284400,32550,32550,32550,32550,0
|
|
20230809,114300,252284400,32550,32550,32550,32550,0
|
|
20230809,114200,252284400,32550,32550,32550,32550,101
|
|
20230809,114100,248996850,32450,32450,32450,32450,10
|
|
20230809,114000,248672350,32500,32500,32500,32500,0
|
|
20230809,113900,248672350,32500,32500,32500,32500,28
|
|
20230809,113800,247762350,32600,32600,32600,32600,0
|
|
20230809,113700,247762350,32600,32600,32600,32600,0
|
|
20230809,113600,247762350,32600,32600,32600,32600,0
|
|
20230809,113500,247762350,32600,32600,32600,32600,0
|
|
20230809,113400,247762350,32600,32600,32600,32600,0
|
|
20230809,113300,247762350,32600,32600,32600,32600,362
|
|
20230809,113200,235961150,32600,32500,32600,32500,754
|
|
20230809,113100,211387700,32450,32450,32450,32450,1
|
|
20230809,113000,211355250,32450,32450,32450,32450,5
|
|
20230809,112900,211193000,32400,32400,32400,32400,1
|
|
20230809,112800,211160600,32400,32400,32400,32400,114
|
|
20230809,112700,207467000,32300,32300,32300,32300,37
|
|
20230809,112600,206271900,32400,32400,32400,32400,0
|
|
20230809,112500,206271900,32400,32400,32400,32400,93
|
|
20230809,112400,203258700,32450,32450,32450,32450,0
|
|
20230809,112300,203258700,32450,32450,32450,32450,0
|
|
20230809,112200,203258700,32450,32450,32450,32450,1
|
|
20230809,112100,203226250,32400,32400,32400,32400,40
|
|
20230809,112000,201930250,32500,32500,32500,32500,155
|
|
20230809,111900,196892750,32500,32500,32500,32500,0
|
|
20230809,111800,196892750,32500,32500,32500,32500,18
|
|
20230809,111700,196307750,32500,32500,32500,32500,14
|
|
20230809,111600,195852750,32400,32350,32400,32350,442
|
|
20230809,111500,181532750,32200,32200,32200,32200,0
|
|
20230809,111400,181532750,32200,32200,32200,32200,0
|
|
20230809,111300,181532750,32200,32300,32300,32200,212
|
|
20230809,111200,174696300,32300,32300,32300,32300,8
|
|
20230809,111100,174437900,32250,32250,32250,32250,0
|
|
20230809,111000,174437900,32250,32250,32250,32250,0
|
|
20230809,110900,174437900,32250,32250,32250,32250,32
|
|
20230809,110800,173405900,32250,32250,32250,32250,0
|
|
20230809,110700,173405900,32250,32250,32250,32250,30
|
|
20230809,110600,172438400,32300,32300,32300,32300,19
|
|
20230809,110500,171824700,32350,32350,32350,32350,31
|
|
20230809,110400,170821850,32400,32500,32500,32400,37
|
|
20230809,110300,169622550,32500,32500,32500,32500,0
|
|
20230809,110200,169622550,32500,32500,32500,32500,0
|
|
20230809,110100,169622550,32500,32500,32500,32500,0
|
|
20230809,110000,169622550,32500,32500,32500,32500,1
|
|
20230809,105900,169590050,32450,32450,32450,32450,0
|
|
20230809,105800,169590050,32450,32450,32450,32450,0
|
|
20230809,105700,169590050,32450,32450,32450,32450,0
|
|
20230809,105600,169590050,32450,32450,32450,32450,16
|
|
20230809,105500,169070850,32450,32450,32550,32450,75
|
|
20230809,105400,166636800,32550,32550,32550,32550,0
|
|
20230809,105300,166636800,32550,32550,32550,32550,0
|
|
20230809,105200,166636800,32550,32550,32550,32550,5
|
|
20230809,105100,166474050,32550,32550,32550,32550,0
|
|
20230809,105000,166474050,32550,32550,32550,32550,36
|
|
20230809,104900,165302250,32600,32600,32600,32600,0
|
|
20230809,104800,165302250,32600,32600,32600,32600,1
|
|
20230809,104700,165269650,32600,32550,32600,32550,357
|
|
20230809,104600,153642700,32450,32500,32500,32450,39
|
|
20230809,104500,152377000,32500,32500,32500,32500,2
|
|
20230809,104400,152312000,32550,32450,32550,32450,18
|
|
20230809,104300,151726400,32450,32450,32450,32450,0
|
|
20230809,104200,151726400,32450,32450,32450,32450,50
|
|
20230809,104100,150103900,32450,32450,32450,32450,53
|
|
20230809,104000,148384050,32550,32550,32550,32550,31
|
|
20230809,103900,147375000,32550,32550,32550,32550,0
|
|
20230809,103800,147375000,32550,32550,32550,32550,0
|
|
20230809,103700,147375000,32550,32550,32550,32550,4
|
|
20230809,103600,147244800,32550,32550,32550,32550,37
|
|
20230809,103500,146040450,32450,32450,32450,32450,0
|
|
20230809,103400,146040450,32450,32550,32550,32450,42
|
|
20230809,103300,144673650,32550,32550,32550,32550,0
|
|
20230809,103200,144673650,32550,32550,32550,32550,33
|
|
20230809,103100,143599500,32550,32550,32550,32550,33
|
|
20230809,103000,142525350,32550,32550,32550,32550,11
|
|
20230809,102900,142167300,32400,32400,32400,32400,0
|
|
20230809,102800,142167300,32400,32400,32400,32400,0
|
|
20230809,102700,142167300,32400,32400,32400,32400,1
|
|
20230809,102600,142134900,32500,32600,32600,32500,816
|
|
20230809,102500,115614450,32600,32600,32600,32600,10
|
|
20230809,102400,115288450,32600,32550,32600,32550,6
|
|
20230809,102300,115093100,32550,32550,32550,32550,0
|
|
20230809,102200,115093100,32550,32550,32550,32550,0
|
|
20230809,102100,115093100,32550,32550,32550,32550,0
|
|
20230809,102000,115093100,32550,32550,32550,32550,0
|
|
20230809,101900,115093100,32550,32550,32550,32500,29
|
|
20230809,101800,114150050,32650,32650,32650,32650,0
|
|
20230809,101700,114150050,32650,32650,32650,32650,0
|
|
20230809,101600,114150050,32650,32650,32650,32650,72
|
|
20230809,101500,111799250,32600,32600,32600,32600,45
|
|
20230809,101400,110332250,32650,32450,32650,32450,84
|
|
20230809,101300,107594800,32450,32500,32500,32400,61
|
|
20230809,101200,105614400,32500,32500,32500,32500,0
|
|
20230809,101100,105614400,32500,32500,32500,32500,11
|
|
20230809,101000,105256900,32500,32500,32500,32500,38
|
|
20230809,100900,104021900,32500,32500,32500,32500,91
|
|
20230809,100800,101064400,32500,32500,32500,32500,12
|
|
20230809,100700,100674400,32500,32400,32500,32400,130
|
|
20230809,100600,96461500,32500,32400,32500,32400,127
|
|
20230809,100500,92342700,32400,32350,32400,32350,73
|
|
20230809,100400,89977550,32300,32300,32300,32300,89
|
|
20230809,100300,87102850,32300,32300,32300,32300,144
|
|
20230809,100200,82451650,32250,32250,32250,32250,14
|
|
20230809,100100,82000150,32250,32250,32250,32250,1
|
|
20230809,100000,81967900,32150,32200,32250,32150,22
|
|
20230809,095900,81259500,32200,32150,32200,32150,2
|
|
20230809,095800,81195150,32200,32100,32200,32100,133
|
|
20230809,095700,76914850,32100,32100,32100,32100,0
|
|
20230809,095600,76914850,32100,32150,32150,32100,3
|
|
20230809,095500,76818500,32150,32150,32150,32150,18
|
|
20230809,095400,76239800,32150,32150,32150,32150,0
|
|
20230809,095300,76239800,32150,32150,32150,32150,10
|
|
20230809,095200,75918300,32000,32000,32000,32000,5
|
|
20230809,095100,75758300,32000,32000,32000,32000,8
|
|
20230809,095000,75502300,32000,32000,32000,32000,0
|
|
20230809,094900,75502300,32000,32000,32000,32000,0
|
|
20230809,094800,75502300,32000,32000,32000,32000,0
|
|
20230809,094700,75502300,32000,32000,32000,32000,0
|
|
20230809,094600,75502300,32000,32000,32000,32000,0
|
|
20230809,094500,75502300,32000,32000,32000,32000,0
|
|
20230809,094400,75502300,32000,32150,32150,32000,97
|
|
20230809,094300,72391700,32150,32150,32150,32150,1
|
|
20230809,094200,72359550,32000,32000,32000,32000,0
|
|
20230809,094100,72359550,32000,32150,32150,32000,404
|
|
20230809,094000,59419100,32050,32050,32050,32050,0
|
|
20230809,093900,59419100,32050,32100,32100,32050,50
|
|
20230809,093800,57816000,32100,32150,32150,32100,10
|
|
20230809,093700,57494850,32150,32150,32150,32150,0
|
|
20230809,093600,57494850,32150,32150,32150,32150,7
|
|
20230809,093500,57269800,32150,32150,32150,32150,2
|
|
20230809,093400,57205500,32200,32200,32200,32200,0
|
|
20230809,093300,57205500,32200,32200,32200,32200,5
|
|
20230809,093200,57044500,32200,32200,32200,32200,0
|
|
20230809,093100,57044500,32200,32200,32200,32200,5
|
|
20230809,093000,56883500,32100,32100,32100,32100,21
|
|
20230809,092900,56209400,32100,32100,32100,32100,0
|
|
20230809,092800,56209400,32100,32100,32100,32100,0
|
|
20230809,092700,56209400,32100,32100,32100,32100,2
|
|
20230809,092600,56145200,32200,32200,32200,32200,1
|
|
20230809,092500,56113000,32200,32200,32200,32200,5
|
|
20230809,092400,55952000,32100,32100,32100,32100,5
|
|
20230809,092300,55791500,32200,32200,32200,32200,0
|
|
20230809,092200,55791500,32200,32200,32200,32200,0
|
|
20230809,092100,55791500,32200,32150,32200,32150,76
|
|
20230809,092000,53345100,32200,32200,32200,32200,0
|
|
20230809,091900,53345100,32200,32200,32200,32200,0
|
|
20230809,091800,53345100,32200,32200,32200,32200,0
|
|
20230809,091700,53345100,32200,32200,32200,32200,0
|
|
20230809,091600,53345100,32200,32200,32200,32200,1
|
|
20230809,091500,53312900,32200,32200,32200,32200,0
|
|
20230809,091400,53312900,32200,32200,32200,32200,2
|
|
20230809,091300,53248500,32100,31850,32100,31850,413
|
|
20230809,091200,40032950,31850,31850,31850,31850,92
|
|
20230809,091100,37102750,31900,31900,31900,31900,6
|
|
20230809,091000,36911350,31900,31900,31900,31900,0
|
|
20230809,090900,36911350,31900,31900,31900,31900,10
|
|
20230809,090800,36592350,31900,31900,31900,31900,0
|
|
20230809,090700,36592350,31900,31900,31900,31900,6
|
|
20230809,090600,36400950,31800,31800,31800,31800,7
|
|
20230809,090500,36178350,31700,31850,31850,31650,264
|
|
20230809,090400,27813850,31850,31850,31850,31850,0
|
|
20230809,090300,27813850,31850,31850,31850,31850,1
|
|
20230809,090200,27782000,31850,31800,31850,31800,6
|
|
20230809,090100,27590950,31650,31800,31800,31650,722
|
|
20230809,090000,4715850,31650,31650,31650,31650,149
|