598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185500,27385800,30200,30200,30200,30200,18
|
|
20230810,185400,27385800,30200,30200,30200,30200,0
|
|
20230810,185300,27385800,30200,30200,30200,30200,0
|
|
20230810,185200,27385800,30200,30200,30200,30200,0
|
|
20230810,185100,27385800,30200,30200,30200,30200,0
|
|
20230810,185000,27385800,30200,30200,30200,30200,0
|
|
20230810,184900,27385800,30200,30200,30200,30200,0
|
|
20230810,184800,27385800,30200,30200,30200,30200,0
|
|
20230810,184700,27385800,30200,30200,30200,30200,0
|
|
20230810,184600,27385800,30200,30200,30200,30200,0
|
|
20230810,184500,27385800,30200,30200,30200,30200,0
|
|
20230810,184400,27385800,30200,30200,30200,30200,0
|
|
20230810,184300,27385800,30200,30200,30200,30200,0
|
|
20230810,184200,27385800,30200,30200,30200,30200,0
|
|
20230810,184100,27385800,30200,30200,30200,30200,0
|
|
20230810,184000,27385800,30200,30200,30200,30200,0
|
|
20230810,183900,27385800,30200,30200,30200,30200,0
|
|
20230810,183800,27385800,30200,30200,30200,30200,0
|
|
20230810,183700,27385800,30200,30200,30200,30200,0
|
|
20230810,183600,27385800,30200,30200,30200,30200,0
|
|
20230810,183500,27385800,30200,30200,30200,30200,0
|
|
20230810,183400,27385800,30200,30200,30200,30200,0
|
|
20230810,183300,27385800,30200,30200,30200,30200,0
|
|
20230810,183200,27385800,30200,30200,30200,30200,0
|
|
20230810,183100,27385800,30200,30200,30200,30200,0
|
|
20230810,183000,27385800,30200,30200,30200,30200,0
|
|
20230810,182900,27385800,30200,30200,30200,30200,0
|
|
20230810,182800,27385800,30200,30200,30200,30200,0
|
|
20230810,182700,27385800,30200,30200,30200,30200,0
|
|
20230810,182600,27385800,30200,30200,30200,30200,0
|
|
20230810,182500,27385800,30200,30200,30200,30200,18
|
|
20230810,182400,27385800,30200,30200,30200,30200,0
|
|
20230810,182300,27385800,30200,30200,30200,30200,0
|
|
20230810,182200,27385800,30200,30200,30200,30200,0
|
|
20230810,182100,27385800,30200,30200,30200,30200,0
|
|
20230810,182000,27385800,30200,30200,30200,30200,0
|
|
20230810,181900,27385800,30200,30200,30200,30200,0
|
|
20230810,181800,27385800,30200,30200,30200,30200,0
|
|
20230810,181700,27385800,30200,30200,30200,30200,0
|
|
20230810,181600,27385800,30200,30200,30200,30200,0
|
|
20230810,181500,27385800,30200,30200,30200,30200,0
|
|
20230810,181400,27385800,30200,30200,30200,30200,0
|
|
20230810,181300,27385800,30200,30200,30200,30200,0
|
|
20230810,181200,27385800,30200,30200,30200,30200,0
|
|
20230810,181100,27385800,30200,30200,30200,30200,0
|
|
20230810,181000,27385800,30200,30200,30200,30200,0
|
|
20230810,180900,27385800,30200,30200,30200,30200,0
|
|
20230810,180800,27385800,30200,30200,30200,30200,0
|
|
20230810,180700,27385800,30200,30200,30200,30200,0
|
|
20230810,180600,27385800,30200,30200,30200,30200,0
|
|
20230810,180500,27385800,30200,30200,30200,30200,0
|
|
20230810,180400,27385800,30200,30200,30200,30200,0
|
|
20230810,180300,27385800,30200,30200,30200,30200,0
|
|
20230810,180200,27385800,30200,30200,30200,30200,0
|
|
20230810,180100,27385800,30200,30200,30200,30200,0
|
|
20230810,180000,27385800,30200,30200,30200,30200,0
|
|
20230810,175900,27385800,30200,30200,30200,30200,0
|
|
20230810,175800,27385800,30200,30200,30200,30200,0
|
|
20230810,175700,27385800,30200,30200,30200,30200,0
|
|
20230810,175600,27385800,30200,30200,30200,30200,0
|
|
20230810,175500,27385800,30200,30200,30200,30200,18
|
|
20230810,175400,27385800,30200,30200,30200,30200,0
|
|
20230810,175300,27385800,30200,30200,30200,30200,0
|
|
20230810,175200,27385800,30200,30200,30200,30200,0
|
|
20230810,175100,27385800,30200,30200,30200,30200,0
|
|
20230810,175000,27385800,30200,30200,30200,30200,0
|
|
20230810,174900,27385800,30200,30200,30200,30200,0
|
|
20230810,174800,27385800,30200,30200,30200,30200,0
|
|
20230810,174700,27385800,30200,30200,30200,30200,0
|
|
20230810,174600,27385800,30200,30200,30200,30200,0
|
|
20230810,174500,27385800,30200,30200,30200,30200,0
|
|
20230810,174400,27385800,30200,30200,30200,30200,0
|
|
20230810,174300,27385800,30200,30200,30200,30200,0
|
|
20230810,174200,27385800,30200,30200,30200,30200,0
|
|
20230810,174100,27385800,30200,30200,30200,30200,0
|
|
20230810,174000,27385800,30200,30200,30200,30200,0
|
|
20230810,173900,27385800,30200,30200,30200,30200,0
|
|
20230810,173800,27385800,30200,30200,30200,30200,0
|
|
20230810,173700,27385800,30200,30200,30200,30200,0
|
|
20230810,173600,27385800,30200,30200,30200,30200,0
|
|
20230810,173500,27385800,30200,30200,30200,30200,0
|
|
20230810,173400,27385800,30200,30200,30200,30200,0
|
|
20230810,173300,27385800,30200,30200,30200,30200,0
|
|
20230810,173200,27385800,30200,30200,30200,30200,0
|
|
20230810,173100,27385800,30200,30200,30200,30200,0
|
|
20230810,173000,27385800,30200,30200,30200,30200,0
|
|
20230810,172900,27385800,30200,30200,30200,30200,0
|
|
20230810,172800,27385800,30200,30200,30200,30200,0
|
|
20230810,172700,27385800,30200,30200,30200,30200,0
|
|
20230810,172600,27385800,30200,30200,30200,30200,0
|
|
20230810,172500,27385800,30200,30200,30200,30200,18
|
|
20230810,172400,27385800,30200,30200,30200,30200,0
|
|
20230810,172300,27385800,30200,30200,30200,30200,0
|
|
20230810,172200,27385800,30200,30200,30200,30200,0
|
|
20230810,172100,27385800,30200,30200,30200,30200,0
|
|
20230810,172000,27385800,30200,30200,30200,30200,0
|
|
20230810,171900,27385800,30200,30200,30200,30200,0
|
|
20230810,171800,27385800,30200,30200,30200,30200,0
|
|
20230810,171700,27385800,30200,30200,30200,30200,0
|
|
20230810,171600,27385800,30200,30200,30200,30200,0
|
|
20230810,171500,27385800,30200,30200,30200,30200,0
|
|
20230810,171400,27385800,30200,30200,30200,30200,0
|
|
20230810,171300,27385800,30200,30200,30200,30200,0
|
|
20230810,171200,27385800,30200,30200,30200,30200,0
|
|
20230810,171100,27385800,30200,30200,30200,30200,0
|
|
20230810,171000,27385800,30200,30200,30200,30200,0
|
|
20230810,170900,27385800,30200,30200,30200,30200,0
|
|
20230810,170800,27385800,30200,30200,30200,30200,0
|
|
20230810,170700,27385800,30200,30200,30200,30200,0
|
|
20230810,170600,27385800,30200,30200,30200,30200,0
|
|
20230810,170500,27385800,30200,30200,30200,30200,0
|
|
20230810,170400,27385800,30200,30200,30200,30200,0
|
|
20230810,170300,27385800,30200,30200,30200,30200,0
|
|
20230810,170200,27385800,30200,30200,30200,30200,0
|
|
20230810,170100,27385800,30200,30200,30200,30200,0
|
|
20230810,170000,27385800,30200,30200,30200,30200,0
|
|
20230810,165900,27385800,30200,30200,30200,30200,0
|
|
20230810,165800,27385800,30200,30200,30200,30200,0
|
|
20230810,165700,27385800,30200,30200,30200,30200,0
|
|
20230810,165600,27385800,30200,30200,30200,30200,0
|
|
20230810,165500,27385800,30200,30200,30200,30200,18
|
|
20230810,165400,27385800,30200,30200,30200,30200,0
|
|
20230810,165300,27385800,30200,30200,30200,30200,0
|
|
20230810,165200,27385800,30200,30200,30200,30200,0
|
|
20230810,165100,27385800,30200,30200,30200,30200,0
|
|
20230810,165000,27385800,30200,30200,30200,30200,0
|
|
20230810,164900,27385800,30200,30200,30200,30200,0
|
|
20230810,164800,27385800,30200,30200,30200,30200,0
|
|
20230810,164700,27385800,30200,30200,30200,30200,0
|
|
20230810,164600,27385800,30200,30200,30200,30200,0
|
|
20230810,164500,27385800,30200,30200,30200,30200,0
|
|
20230810,164400,27385800,30200,30200,30200,30200,0
|
|
20230810,164300,27385800,30200,30200,30200,30200,0
|
|
20230810,164200,27385800,30200,30200,30200,30200,0
|
|
20230810,164100,27385800,30200,30200,30200,30200,0
|
|
20230810,164000,27385800,30200,30200,30200,30200,0
|
|
20230810,163900,27385800,30200,30200,30200,30200,0
|
|
20230810,163800,27385800,30200,30200,30200,30200,0
|
|
20230810,163700,27385800,30200,30200,30200,30200,0
|
|
20230810,163600,27385800,30200,30200,30200,30200,0
|
|
20230810,163500,27385800,30200,30200,30200,30200,0
|
|
20230810,163400,27385800,30200,30200,30200,30200,0
|
|
20230810,163300,27385800,30200,30200,30200,30200,0
|
|
20230810,163200,27385800,30200,30200,30200,30200,0
|
|
20230810,163100,27385800,30200,30200,30200,30200,0
|
|
20230810,163000,27385800,30200,30200,30200,30200,0
|
|
20230810,162900,27385800,30200,30200,30200,30200,0
|
|
20230810,162800,27385800,30200,30200,30200,30200,0
|
|
20230810,162700,27385800,30200,30200,30200,30200,0
|
|
20230810,162600,27385800,30200,30200,30200,30200,0
|
|
20230810,162500,27385800,30200,30200,30200,30200,18
|
|
20230810,162400,27385800,30200,30200,30200,30200,0
|
|
20230810,162300,27385800,30200,30200,30200,30200,0
|
|
20230810,162200,27385800,30200,30200,30200,30200,0
|
|
20230810,162100,27385800,30200,30200,30200,30200,0
|
|
20230810,162000,27385800,30200,30200,30200,30200,0
|
|
20230810,161900,27385800,30200,30200,30200,30200,0
|
|
20230810,161800,27385800,30200,30200,30200,30200,0
|
|
20230810,161700,27385800,30200,30200,30200,30200,0
|
|
20230810,161600,27385800,30200,30200,30200,30200,0
|
|
20230810,161500,27385800,30200,30200,30200,30200,0
|
|
20230810,161400,27385800,30200,30200,30200,30200,0
|
|
20230810,161300,27385800,30200,30200,30200,30200,0
|
|
20230810,161200,27385800,30200,30200,30200,30200,0
|
|
20230810,161100,27385800,30200,30200,30200,30200,0
|
|
20230810,161000,27385800,30200,30200,30200,30200,0
|
|
20230810,160900,27385800,30200,30200,30200,30200,0
|
|
20230810,160800,27385800,30200,30200,30200,30200,0
|
|
20230810,160700,27385800,30200,30200,30200,30200,0
|
|
20230810,160600,27385800,30200,30200,30200,30200,0
|
|
20230810,160500,27385800,30200,30200,30200,30200,0
|
|
20230810,160400,27385800,30200,30200,30200,30200,0
|
|
20230810,160300,27385800,30200,30200,30200,30200,0
|
|
20230810,160200,27385800,30200,30200,30200,30200,0
|
|
20230810,160100,27385800,30200,30200,30200,30200,0
|
|
20230810,160000,27385800,30200,30200,30200,30200,0
|
|
20230810,155900,27385800,30200,30200,30200,30200,0
|
|
20230810,155800,27385800,30200,30200,30200,30200,0
|
|
20230810,155700,27385800,30200,30200,30200,30200,0
|
|
20230810,155600,27385800,30200,30200,30200,30200,0
|
|
20230810,155500,27385800,30200,30200,30200,30200,18
|
|
20230810,155400,27385800,30200,30200,30200,30200,0
|
|
20230810,155300,27385800,30200,30200,30200,30200,0
|
|
20230810,155200,27385800,30200,30200,30200,30200,0
|
|
20230810,155100,27385800,30200,30200,30200,30200,0
|
|
20230810,155000,27385800,30200,30200,30200,30200,0
|
|
20230810,154900,27385800,30200,30200,30200,30200,0
|
|
20230810,154800,27385800,30200,30200,30200,30200,0
|
|
20230810,154700,27385800,30200,30200,30200,30200,0
|
|
20230810,154600,27385800,30200,30200,30200,30200,0
|
|
20230810,154500,27385800,30200,30200,30200,30200,0
|
|
20230810,154400,27385800,30200,30200,30200,30200,0
|
|
20230810,154300,27385800,30200,30200,30200,30200,0
|
|
20230810,154200,27385800,30200,30200,30200,30200,0
|
|
20230810,154100,27385800,30200,30200,30200,30200,0
|
|
20230810,154000,27385800,30200,30200,30200,30200,0
|
|
20230810,153900,27385800,30200,30200,30200,30200,0
|
|
20230810,153800,27385800,30200,30200,30200,30200,0
|
|
20230810,153700,27385800,30200,30200,30200,30200,0
|
|
20230810,153600,27385800,30200,30200,30200,30200,0
|
|
20230810,153500,27385800,30200,30200,30200,30200,0
|
|
20230810,153400,27385800,30200,30200,30200,30200,0
|
|
20230810,153300,27385800,30200,30200,30200,30200,0
|
|
20230810,153200,27385800,30200,30200,30200,30200,0
|
|
20230810,153100,27385800,30200,30200,30200,30200,0
|
|
20230810,153000,27385800,30200,30200,30200,30200,18
|
|
20230810,152900,26842200,30200,30200,30200,30200,0
|
|
20230810,152800,26842200,30200,30200,30200,30200,0
|
|
20230810,152700,26842200,30200,30200,30200,30200,0
|
|
20230810,152600,26842200,30200,30200,30200,30200,0
|
|
20230810,152500,26842200,30200,30200,30200,30200,0
|
|
20230810,152400,26842200,30200,30200,30200,30200,0
|
|
20230810,152300,26842200,30200,30200,30200,30200,0
|
|
20230810,152200,26842200,30200,30200,30200,30200,0
|
|
20230810,152100,26842200,30200,30200,30200,30200,0
|
|
20230810,152000,26842200,30200,30200,30200,30200,0
|
|
20230810,151900,26842200,30200,30200,30200,30200,0
|
|
20230810,151800,26842200,30200,30200,30200,30200,0
|
|
20230810,151700,26842200,30200,30200,30200,30200,3
|
|
20230810,151600,26751600,30200,30200,30200,30200,0
|
|
20230810,151500,26751600,30200,30200,30200,30200,3
|
|
20230810,151400,26661000,30200,30200,30200,30200,5
|
|
20230810,151300,26510000,30200,30200,30250,30200,12
|
|
20230810,151200,26147550,30200,30200,30200,30200,2
|
|
20230810,151100,26087150,30200,30200,30200,30200,0
|
|
20230810,151000,26087150,30200,30200,30200,30200,2
|
|
20230810,150900,26026750,30200,30200,30200,30200,0
|
|
20230810,150800,26026750,30200,30200,30200,30200,0
|
|
20230810,150700,26026750,30200,30100,30200,30100,3
|
|
20230810,150600,25936250,30050,30050,30050,30050,0
|
|
20230810,150500,25936250,30050,30200,30200,30050,119
|
|
20230810,150400,22344700,30200,30200,30200,30200,0
|
|
20230810,150300,22344700,30200,30200,30200,30200,2
|
|
20230810,150200,22284300,30200,30200,30200,30200,0
|
|
20230810,150100,22284300,30200,30200,30200,30200,2
|
|
20230810,150000,22223900,30200,30200,30200,30200,0
|
|
20230810,145900,22223900,30200,30200,30200,30200,0
|
|
20230810,145800,22223900,30200,30200,30200,30200,2
|
|
20230810,145700,22163500,30200,30200,30200,30200,0
|
|
20230810,145600,22163500,30200,30200,30200,30200,3
|
|
20230810,145500,22072900,30200,30200,30200,30200,0
|
|
20230810,145400,22072900,30200,30200,30200,30200,2
|
|
20230810,145300,22012500,30200,30200,30200,30200,0
|
|
20230810,145200,22012500,30200,30200,30200,30200,2
|
|
20230810,145100,21952100,30200,30200,30200,30200,0
|
|
20230810,145000,21952100,30200,30200,30200,30200,0
|
|
20230810,144900,21952100,30200,30200,30200,30200,2
|
|
20230810,144800,21891700,30050,30050,30050,30050,0
|
|
20230810,144700,21891700,30050,30200,30200,30050,4
|
|
20230810,144600,21771050,30200,30200,30200,30200,0
|
|
20230810,144500,21771050,30200,30200,30200,30200,2
|
|
20230810,144400,21710650,30050,30050,30050,30050,0
|
|
20230810,144300,21710650,30050,30200,30200,30050,3
|
|
20230810,144200,21620200,30200,30200,30200,30200,0
|
|
20230810,144100,21620200,30200,30200,30200,30200,0
|
|
20230810,144000,21620200,30200,30200,30200,30200,2
|
|
20230810,143900,21559800,30200,30200,30200,30200,0
|
|
20230810,143800,21559800,30200,30200,30200,30200,3
|
|
20230810,143700,21469200,30200,30200,30200,30200,0
|
|
20230810,143600,21469200,30200,30200,30200,30200,4
|
|
20230810,143500,21348400,30200,30200,30200,30200,5
|
|
20230810,143400,21197400,30200,30200,30200,30200,0
|
|
20230810,143300,21197400,30200,30200,30200,30200,2
|
|
20230810,143200,21137000,30050,30050,30050,30050,0
|
|
20230810,143100,21137000,30050,30200,30200,30050,6
|
|
20230810,143000,20956400,30200,30200,30200,30200,0
|
|
20230810,142900,20956400,30200,30200,30200,30200,3
|
|
20230810,142800,20865800,30200,30200,30200,30200,0
|
|
20230810,142700,20865800,30200,30200,30200,30200,2
|
|
20230810,142600,20805400,30200,30200,30200,30200,0
|
|
20230810,142500,20805400,30200,30200,30200,30200,0
|
|
20230810,142400,20805400,30200,30200,30200,30200,2
|
|
20230810,142300,20745000,30200,30200,30200,30200,0
|
|
20230810,142200,20745000,30200,30200,30200,30200,2
|
|
20230810,142100,20684600,30200,30200,30200,30200,0
|
|
20230810,142000,20684600,30200,30200,30200,30200,3
|
|
20230810,141900,20594000,30200,30200,30200,30200,0
|
|
20230810,141800,20594000,30200,30200,30200,30200,2
|
|
20230810,141700,20533600,30200,30200,30200,30200,0
|
|
20230810,141600,20533600,30200,30200,30200,30200,0
|
|
20230810,141500,20533600,30200,30200,30200,30200,2
|
|
20230810,141400,20473200,30200,30200,30200,30200,0
|
|
20230810,141300,20473200,30200,30200,30200,30200,2
|
|
20230810,141200,20412800,30200,30200,30200,30200,0
|
|
20230810,141100,20412800,30200,30200,30200,30200,2
|
|
20230810,141000,20352400,30150,30150,30150,30150,0
|
|
20230810,140900,20352400,30150,30150,30150,30150,3
|
|
20230810,140800,20261950,30150,30150,30150,30150,0
|
|
20230810,140700,20261950,30150,30150,30150,30150,0
|
|
20230810,140600,20261950,30150,30150,30150,30150,2
|
|
20230810,140500,20201650,30050,30050,30050,30050,0
|
|
20230810,140400,20201650,30050,30200,30200,30050,16
|
|
20230810,140300,19719050,30200,30200,30200,30200,0
|
|
20230810,140200,19719050,30200,30200,30200,30200,2
|
|
20230810,140100,19658650,30050,30050,30050,30050,0
|
|
20230810,140000,19658650,30050,30050,30050,30050,1
|
|
20230810,135900,19628600,30200,30200,30200,30200,3
|
|
20230810,135800,19538000,30200,30200,30200,30200,0
|
|
20230810,135700,19538000,30200,30200,30200,30200,2
|
|
20230810,135600,19477600,30200,30200,30200,30200,0
|
|
20230810,135500,19477600,30200,30050,30200,30050,4
|
|
20230810,135400,19357100,30050,30050,30050,30050,0
|
|
20230810,135300,19357100,30050,30200,30200,30050,15
|
|
20230810,135200,18904550,30200,30200,30200,30200,0
|
|
20230810,135100,18904550,30200,30200,30200,30200,0
|
|
20230810,135000,18904550,30200,30200,30200,30200,3
|
|
20230810,134900,18813950,30200,30200,30200,30200,0
|
|
20230810,134800,18813950,30200,30200,30200,30200,2
|
|
20230810,134700,18753550,30200,30200,30200,30200,0
|
|
20230810,134600,18753550,30200,30200,30200,30200,2
|
|
20230810,134500,18693150,30200,30200,30200,30200,0
|
|
20230810,134400,18693150,30200,30200,30200,30200,2
|
|
20230810,134300,18632750,30200,30200,30200,30200,0
|
|
20230810,134200,18632750,30200,30200,30200,30200,0
|
|
20230810,134100,18632750,30200,30200,30200,30200,3
|
|
20230810,134000,18542150,30200,30200,30200,30200,0
|
|
20230810,133900,18542150,30200,30200,30200,30200,2
|
|
20230810,133800,18481750,30200,30200,30200,30200,0
|
|
20230810,133700,18481750,30200,30200,30200,30200,2
|
|
20230810,133600,18421350,30200,30200,30200,30200,0
|
|
20230810,133500,18421350,30200,30200,30200,30200,2
|
|
20230810,133400,18360950,30150,30100,30150,30100,2
|
|
20230810,133300,18300700,30100,30100,30100,30100,0
|
|
20230810,133200,18300700,30100,30100,30100,30050,12
|
|
20230810,133100,17939800,30200,30200,30200,30200,49
|
|
20230810,133000,16460000,30200,30200,30200,30200,2
|
|
20230810,132900,16399600,30200,30200,30200,30200,0
|
|
20230810,132800,16399600,30200,30200,30200,30200,2
|
|
20230810,132700,16339200,30200,30200,30200,30200,0
|
|
20230810,132600,16339200,30200,30200,30200,30200,0
|
|
20230810,132500,16339200,30200,30200,30200,30200,2
|
|
20230810,132400,16278800,30200,30200,30200,30200,0
|
|
20230810,132300,16278800,30200,30100,30200,30100,4
|
|
20230810,132200,16158100,30200,30200,30200,30200,0
|
|
20230810,132100,16158100,30200,30200,30200,30200,2
|
|
20230810,132000,16097700,30150,30150,30150,30150,3
|
|
20230810,131900,16007250,30200,30200,30200,30200,2
|
|
20230810,131800,15946850,30150,30150,30150,30150,0
|
|
20230810,131700,15946850,30150,30150,30150,30150,0
|
|
20230810,131600,15946850,30150,30100,30200,30100,6
|
|
20230810,131500,15765850,30200,30200,30200,30200,0
|
|
20230810,131400,15765850,30200,30200,30200,30200,3
|
|
20230810,131300,15675250,30200,30200,30200,30200,0
|
|
20230810,131200,15675250,30200,30200,30200,30200,2
|
|
20230810,131100,15614850,30150,30150,30150,30150,0
|
|
20230810,131000,15614850,30150,30150,30150,30150,2
|
|
20230810,130900,15554550,30150,30150,30150,30150,0
|
|
20230810,130800,15554550,30150,30150,30150,30150,0
|
|
20230810,130700,15554550,30150,30150,30150,30150,2
|
|
20230810,130600,15494250,30200,30200,30200,30200,0
|
|
20230810,130500,15494250,30200,30200,30200,30200,3
|
|
20230810,130400,15403650,30200,30200,30200,30200,0
|
|
20230810,130300,15403650,30200,30200,30200,30200,2
|
|
20230810,130200,15343250,30150,30150,30150,30150,0
|
|
20230810,130100,15343250,30150,30150,30150,30150,0
|
|
20230810,130000,15343250,30150,30150,30150,30150,2
|
|
20230810,125900,15282950,30200,30200,30200,30200,0
|
|
20230810,125800,15282950,30200,30200,30200,30200,2
|
|
20230810,125700,15222550,30200,30200,30200,30200,0
|
|
20230810,125600,15222550,30200,30200,30200,30200,3
|
|
20230810,125500,15131950,30150,30150,30150,30150,0
|
|
20230810,125400,15131950,30150,30150,30150,30150,2
|
|
20230810,125300,15071650,30150,30150,30150,30150,0
|
|
20230810,125200,15071650,30150,30150,30150,30150,0
|
|
20230810,125100,15071650,30150,30150,30150,30150,2
|
|
20230810,125000,15011350,30200,30200,30200,30200,0
|
|
20230810,124900,15011350,30200,30200,30200,30200,2
|
|
20230810,124800,14950950,30200,30200,30200,30200,0
|
|
20230810,124700,14950950,30200,30200,30200,30200,3
|
|
20230810,124600,14860350,30200,30200,30200,30200,0
|
|
20230810,124500,14860350,30200,30200,30200,30200,2
|
|
20230810,124400,14799950,30150,30150,30150,30150,0
|
|
20230810,124300,14799950,30150,30150,30150,30150,0
|
|
20230810,124200,14799950,30150,30150,30150,30150,2
|
|
20230810,124100,14739650,30150,30150,30150,30150,0
|
|
20230810,124000,14739650,30150,30050,30150,30050,11
|
|
20230810,123900,14408900,30100,30100,30100,30100,11
|
|
20230810,123800,14077800,30200,30200,30200,30200,3
|
|
20230810,123700,13987200,30200,30200,30200,30200,0
|
|
20230810,123600,13987200,30200,30200,30200,30200,2
|
|
20230810,123500,13926800,30150,30150,30150,30150,0
|
|
20230810,123400,13926800,30150,30150,30150,30150,0
|
|
20230810,123300,13926800,30150,30150,30150,30150,2
|
|
20230810,123200,13866500,30150,30150,30150,30150,0
|
|
20230810,123100,13866500,30150,30150,30150,30150,2
|
|
20230810,123000,13806200,30050,30050,30050,30050,0
|
|
20230810,122900,13806200,30050,30050,30050,30050,2
|
|
20230810,122800,13746100,29950,30100,30150,29950,246
|
|
20230810,122700,6337300,30100,30100,30100,30100,0
|
|
20230810,122600,6337300,30100,30100,30100,30100,3
|
|
20230810,122500,6247000,30100,30100,30100,30100,0
|
|
20230810,122400,6247000,30100,30100,30100,30100,2
|
|
20230810,122300,6186800,30100,30100,30100,30100,0
|
|
20230810,122200,6186800,30100,30100,30100,30100,2
|
|
20230810,122100,6126600,30050,30050,30050,30050,0
|
|
20230810,122000,6126600,30050,30100,30100,30050,3
|
|
20230810,121900,6036350,30050,30050,30050,30050,0
|
|
20230810,121800,6036350,30050,30050,30050,30050,0
|
|
20230810,121700,6036350,30050,30050,30050,30050,2
|
|
20230810,121600,5976250,30000,30000,30000,30000,0
|
|
20230810,121500,5976250,30000,30100,30100,30000,3
|
|
20230810,121400,5886050,30100,30100,30100,30100,0
|
|
20230810,121300,5886050,30100,30100,30100,30100,2
|
|
20230810,121200,5825850,30100,30100,30100,30100,0
|
|
20230810,121100,5825850,30100,30100,30100,30100,2
|
|
20230810,121000,5765650,30100,30100,30100,30100,0
|
|
20230810,120900,5765650,30100,30100,30100,30100,0
|
|
20230810,120800,5765650,30100,30100,30100,30100,3
|
|
20230810,120700,5675350,30050,30050,30050,30050,1
|
|
20230810,120600,5645300,29950,30100,30100,29950,3
|
|
20230810,120500,5555150,30100,30100,30100,30100,0
|
|
20230810,120400,5555150,30100,30100,30100,30100,2
|
|
20230810,120300,5494950,30100,30100,30100,30100,0
|
|
20230810,120200,5494950,30100,30100,30100,30100,2
|
|
20230810,120100,5434750,30100,30100,30100,30100,0
|
|
20230810,120000,5434750,30100,30100,30100,30100,1
|
|
20230810,115900,5404650,30100,30100,30100,30100,3
|
|
20230810,115800,5314350,30100,30100,30100,30100,0
|
|
20230810,115700,5314350,30100,30100,30100,30100,2
|
|
20230810,115600,5254150,30050,30050,30050,30050,0
|
|
20230810,115500,5254150,30050,30050,30050,30050,2
|
|
20230810,115400,5194050,30100,30100,30100,30100,0
|
|
20230810,115300,5194050,30100,30100,30100,30100,0
|
|
20230810,115200,5194050,30100,30100,30100,30100,2
|
|
20230810,115100,5133850,30100,30100,30100,30100,0
|
|
20230810,115000,5133850,30100,30100,30100,30100,3
|
|
20230810,114900,5043550,30050,30050,30050,30050,0
|
|
20230810,114800,5043550,30050,30050,30050,30050,2
|
|
20230810,114700,4983450,30100,30100,30100,30100,0
|
|
20230810,114600,4983450,30100,30100,30100,30100,2
|
|
20230810,114500,4923250,30050,30050,30050,30050,0
|
|
20230810,114400,4923250,30050,30050,30050,30050,0
|
|
20230810,114300,4923250,30050,30050,30050,30050,2
|
|
20230810,114200,4863150,29950,29950,29950,29950,0
|
|
20230810,114100,4863150,29950,30100,30100,29950,4
|
|
20230810,114000,4742900,30100,30100,30100,30100,0
|
|
20230810,113900,4742900,30100,30100,30100,30100,2
|
|
20230810,113800,4682700,30100,30100,30100,30100,0
|
|
20230810,113700,4682700,30100,30100,30100,30100,2
|
|
20230810,113600,4622500,29950,29950,29950,29950,0
|
|
20230810,113500,4622500,29950,29950,29950,29950,2
|
|
20230810,113400,4562600,30100,30100,30100,30100,2
|
|
20230810,113300,4502400,30100,30100,30100,30100,0
|
|
20230810,113200,4502400,30100,30100,30100,30100,3
|
|
20230810,113100,4412100,30050,30050,30050,30050,0
|
|
20230810,113000,4412100,30050,30050,30050,30050,0
|
|
20230810,112900,4412100,30050,30050,30050,30050,2
|
|
20230810,112800,4352000,29900,29900,29900,29900,0
|
|
20230810,112700,4352000,29900,29900,29900,29900,2
|
|
20230810,112600,4292200,29900,29900,29900,29900,0
|
|
20230810,112500,4292200,29900,29900,29900,29900,0
|
|
20230810,112400,4292200,29900,29900,29900,29900,1
|
|
20230810,112300,4262300,29900,29900,29900,29900,0
|
|
20230810,112200,4262300,29900,29900,29900,29900,0
|
|
20230810,112100,4262300,29900,29900,29900,29900,0
|
|
20230810,112000,4262300,29900,29900,29900,29900,0
|
|
20230810,111900,4262300,29900,29900,29900,29900,0
|
|
20230810,111800,4262300,29900,30000,30000,29900,50
|
|
20230810,111700,2763800,30000,30000,30000,30000,0
|
|
20230810,111600,2763800,30000,30000,30000,30000,0
|
|
20230810,111500,2763800,30000,30000,30000,30000,0
|
|
20230810,111400,2763800,30000,30000,30000,30000,0
|
|
20230810,111300,2763800,30000,30000,30000,30000,0
|
|
20230810,111200,2763800,30000,30000,30000,30000,0
|
|
20230810,111100,2763800,30000,30000,30000,30000,0
|
|
20230810,111000,2763800,30000,30000,30000,30000,0
|
|
20230810,110900,2763800,30000,30000,30000,30000,0
|
|
20230810,110800,2763800,30000,30000,30000,30000,0
|
|
20230810,110700,2763800,30000,30000,30000,30000,0
|
|
20230810,110600,2763800,30000,30000,30000,30000,0
|
|
20230810,110500,2763800,30000,30000,30000,30000,0
|
|
20230810,110400,2763800,30000,30000,30000,30000,0
|
|
20230810,110300,2763800,30000,30000,30000,30000,0
|
|
20230810,110200,2763800,30000,30000,30000,30000,0
|
|
20230810,110100,2763800,30000,30000,30000,30000,0
|
|
20230810,110000,2763800,30000,30000,30000,30000,0
|
|
20230810,105900,2763800,30000,30000,30000,30000,0
|
|
20230810,105800,2763800,30000,30000,30000,30000,0
|
|
20230810,105700,2763800,30000,30000,30000,30000,0
|
|
20230810,105600,2763800,30000,30000,30000,30000,0
|
|
20230810,105500,2763800,30000,30000,30000,30000,1
|
|
20230810,105400,2733800,30150,30150,30150,30150,0
|
|
20230810,105300,2733800,30150,30150,30150,30150,0
|
|
20230810,105200,2733800,30150,30150,30150,30150,0
|
|
20230810,105100,2733800,30150,30150,30150,30150,0
|
|
20230810,105000,2733800,30150,30150,30150,30150,0
|
|
20230810,104900,2733800,30150,30150,30150,30150,0
|
|
20230810,104800,2733800,30150,30150,30150,30150,0
|
|
20230810,104700,2733800,30150,30150,30150,30150,0
|
|
20230810,104600,2733800,30150,30150,30150,30150,0
|
|
20230810,104500,2733800,30150,30150,30150,30150,0
|
|
20230810,104400,2733800,30150,30150,30150,30150,0
|
|
20230810,104300,2733800,30150,30150,30150,30150,0
|
|
20230810,104200,2733800,30150,30150,30150,30150,0
|
|
20230810,104100,2733800,30150,30150,30150,30150,0
|
|
20230810,104000,2733800,30150,30150,30150,30150,0
|
|
20230810,103900,2733800,30150,30150,30150,30150,0
|
|
20230810,103800,2733800,30150,30150,30150,30150,0
|
|
20230810,103700,2733800,30150,30150,30150,30150,0
|
|
20230810,103600,2733800,30150,30150,30150,30150,0
|
|
20230810,103500,2733800,30150,30150,30150,30150,0
|
|
20230810,103400,2733800,30150,30150,30150,30150,0
|
|
20230810,103300,2733800,30150,30150,30150,30150,0
|
|
20230810,103200,2733800,30150,30150,30150,30150,0
|
|
20230810,103100,2733800,30150,30150,30150,30150,0
|
|
20230810,103000,2733800,30150,30150,30150,30150,0
|
|
20230810,102900,2733800,30150,30150,30150,30150,0
|
|
20230810,102800,2733800,30150,30150,30150,30150,0
|
|
20230810,102700,2733800,30150,30150,30150,30150,0
|
|
20230810,102600,2733800,30150,30150,30150,30150,0
|
|
20230810,102500,2733800,30150,30150,30150,30150,0
|
|
20230810,102400,2733800,30150,30150,30150,30150,0
|
|
20230810,102300,2733800,30150,30150,30150,30150,0
|
|
20230810,102200,2733800,30150,30150,30150,30150,0
|
|
20230810,102100,2733800,30150,30150,30150,30150,0
|
|
20230810,102000,2733800,30150,30150,30150,30150,0
|
|
20230810,101900,2733800,30150,30150,30150,30150,0
|
|
20230810,101800,2733800,30150,30150,30150,30150,0
|
|
20230810,101700,2733800,30150,30150,30150,30150,0
|
|
20230810,101600,2733800,30150,30150,30150,30150,0
|
|
20230810,101500,2733800,30150,30100,30150,30100,2
|
|
20230810,101400,2673550,29900,29900,29900,29900,0
|
|
20230810,101300,2673550,29900,29900,29900,29900,0
|
|
20230810,101200,2673550,29900,29900,29900,29900,0
|
|
20230810,101100,2673550,29900,29900,29900,29900,0
|
|
20230810,101000,2673550,29900,29900,29900,29900,0
|
|
20230810,100900,2673550,29900,29900,29900,29900,0
|
|
20230810,100800,2673550,29900,29900,29900,29900,1
|
|
20230810,100700,2643650,29950,29950,29950,29950,0
|
|
20230810,100600,2643650,29950,29950,29950,29950,0
|
|
20230810,100500,2643650,29950,29950,29950,29950,0
|
|
20230810,100400,2643650,29950,29950,29950,29950,0
|
|
20230810,100300,2643650,29950,29950,29950,29950,0
|
|
20230810,100200,2643650,29950,29950,29950,29950,0
|
|
20230810,100100,2643650,29950,29900,29950,29900,3
|
|
20230810,100000,2553900,29950,30000,30000,29950,27
|
|
20230810,095900,1744050,30000,30000,30000,30000,0
|
|
20230810,095800,1744050,30000,30000,30000,30000,0
|
|
20230810,095700,1744050,30000,30050,30050,30000,6
|
|
20230810,095600,1563900,30050,30050,30050,30050,0
|
|
20230810,095500,1563900,30050,30050,30050,30050,0
|
|
20230810,095400,1563900,30050,30050,30050,30050,0
|
|
20230810,095300,1563900,30050,30050,30050,30050,0
|
|
20230810,095200,1563900,30050,30050,30050,30050,0
|
|
20230810,095100,1563900,30050,30150,30150,30050,4
|
|
20230810,095000,1443400,30150,30150,30150,30150,0
|
|
20230810,094900,1443400,30150,30150,30150,30150,0
|
|
20230810,094800,1443400,30150,30150,30150,30150,0
|
|
20230810,094700,1443400,30150,30150,30150,30150,0
|
|
20230810,094600,1443400,30150,30150,30150,30150,0
|
|
20230810,094500,1443400,30150,30150,30150,30150,0
|
|
20230810,094400,1443400,30150,30150,30150,30150,1
|
|
20230810,094300,1413250,30200,30200,30200,30200,0
|
|
20230810,094200,1413250,30200,30200,30200,30200,0
|
|
20230810,094100,1413250,30200,30200,30200,30200,0
|
|
20230810,094000,1413250,30200,30200,30200,30200,0
|
|
20230810,093900,1413250,30200,30200,30200,30200,0
|
|
20230810,093800,1413250,30200,30200,30200,30200,0
|
|
20230810,093700,1413250,30200,30200,30200,30200,0
|
|
20230810,093600,1413250,30200,30200,30200,30200,0
|
|
20230810,093500,1413250,30200,30200,30200,30200,0
|
|
20230810,093400,1413250,30200,30200,30200,30200,0
|
|
20230810,093300,1413250,30200,30200,30200,30200,0
|
|
20230810,093200,1413250,30200,30200,30200,30200,0
|
|
20230810,093100,1413250,30200,30150,30200,30000,3
|
|
20230810,093000,1322900,29900,29900,29900,29900,0
|
|
20230810,092900,1322900,29900,29900,29900,29900,0
|
|
20230810,092800,1322900,29900,29900,29900,29900,0
|
|
20230810,092700,1322900,29900,29900,29900,29900,4
|
|
20230810,092600,1203300,30100,30100,30100,30100,19
|
|
20230810,092500,631400,29900,29900,29900,29900,0
|
|
20230810,092400,631400,29900,29900,29900,29900,4
|
|
20230810,092300,511800,29900,29900,29900,29900,0
|
|
20230810,092200,511800,29900,29900,29900,29900,0
|
|
20230810,092100,511800,29900,29900,29900,29900,0
|
|
20230810,092000,511800,29900,29900,29900,29900,0
|
|
20230810,091900,511800,29900,29900,29900,29900,0
|
|
20230810,091800,511800,29900,29900,29900,29900,0
|
|
20230810,091700,511800,29900,29900,29900,29900,0
|
|
20230810,091600,511800,29900,29900,29900,29900,0
|
|
20230810,091500,511800,29900,29900,29900,29900,0
|
|
20230810,091400,511800,29900,29900,29900,29900,0
|
|
20230810,091300,511800,29900,30200,30200,29900,12
|
|
20230810,091200,150000,30200,30100,30200,30100,2
|
|
20230810,091100,89700,29900,29900,29900,29900,0
|
|
20230810,091000,89700,29900,29900,29900,29900,0
|
|
20230810,090900,89700,29900,29900,29900,29900,0
|
|
20230810,090800,89700,29900,29900,29900,29900,0
|
|
20230810,090700,89700,29900,29900,29900,29900,0
|
|
20230810,090600,89700,29900,29900,29900,29900,0
|
|
20230810,090500,89700,29900,29900,29900,29900,0
|
|
20230810,090400,89700,29900,29900,29900,29900,0
|
|
20230810,090300,89700,29900,29900,29900,29900,0
|
|
20230810,090200,89700,29900,29900,29900,29900,0
|
|
20230810,090100,89700,29900,29900,29900,29900,0
|
|
20230810,090000,89700,29900,29900,29900,29900,3
|