599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185600,102125200,30650,30650,30650,30650,41
|
|
20230816,185500,102125200,30650,30650,30650,30650,0
|
|
20230816,185400,102125200,30650,30650,30650,30650,0
|
|
20230816,185300,102125200,30650,30650,30650,30650,0
|
|
20230816,185200,102125200,30650,30650,30650,30650,0
|
|
20230816,185100,102125200,30650,30650,30650,30650,0
|
|
20230816,185000,102125200,30650,30650,30650,30650,0
|
|
20230816,184900,102125200,30650,30650,30650,30650,0
|
|
20230816,184800,102125200,30650,30650,30650,30650,0
|
|
20230816,184700,102125200,30650,30650,30650,30650,0
|
|
20230816,184600,102125200,30650,30650,30650,30650,0
|
|
20230816,184500,102125200,30650,30650,30650,30650,0
|
|
20230816,184400,102125200,30650,30650,30650,30650,0
|
|
20230816,184300,102125200,30650,30650,30650,30650,0
|
|
20230816,184200,102125200,30650,30650,30650,30650,0
|
|
20230816,184100,102125200,30650,30650,30650,30650,0
|
|
20230816,184000,102125200,30650,30650,30650,30650,0
|
|
20230816,183900,102125200,30650,30650,30650,30650,0
|
|
20230816,183800,102125200,30650,30650,30650,30650,0
|
|
20230816,183700,102125200,30650,30650,30650,30650,0
|
|
20230816,183600,102125200,30650,30650,30650,30650,0
|
|
20230816,183500,102125200,30650,30650,30650,30650,0
|
|
20230816,183400,102125200,30650,30650,30650,30650,0
|
|
20230816,183300,102125200,30650,30650,30650,30650,0
|
|
20230816,183200,102125200,30650,30650,30650,30650,0
|
|
20230816,183100,102125200,30650,30650,30650,30650,0
|
|
20230816,183000,102125200,30650,30650,30650,30650,0
|
|
20230816,182900,102125200,30650,30650,30650,30650,0
|
|
20230816,182800,102125200,30650,30650,30650,30650,0
|
|
20230816,182700,102125200,30650,30650,30650,30650,0
|
|
20230816,182600,102125200,30650,30650,30650,30650,41
|
|
20230816,182500,102125200,30650,30650,30650,30650,0
|
|
20230816,182400,102125200,30650,30650,30650,30650,0
|
|
20230816,182300,102125200,30650,30650,30650,30650,0
|
|
20230816,182200,102125200,30650,30650,30650,30650,0
|
|
20230816,182100,102125200,30650,30650,30650,30650,0
|
|
20230816,182000,102125200,30650,30650,30650,30650,0
|
|
20230816,181900,102125200,30650,30650,30650,30650,0
|
|
20230816,181800,102125200,30650,30650,30650,30650,0
|
|
20230816,181700,102125200,30650,30650,30650,30650,0
|
|
20230816,181600,102125200,30650,30650,30650,30650,0
|
|
20230816,181500,102125200,30650,30650,30650,30650,0
|
|
20230816,181400,102125200,30650,30650,30650,30650,0
|
|
20230816,181300,102125200,30650,30650,30650,30650,0
|
|
20230816,181200,102125200,30650,30650,30650,30650,0
|
|
20230816,181100,102125200,30650,30650,30650,30650,0
|
|
20230816,181000,102125200,30650,30650,30650,30650,0
|
|
20230816,180900,102125200,30650,30650,30650,30650,0
|
|
20230816,180800,102125200,30650,30650,30650,30650,0
|
|
20230816,180700,102125200,30650,30650,30650,30650,0
|
|
20230816,180600,102125200,30650,30650,30650,30650,0
|
|
20230816,180500,102125200,30650,30650,30650,30650,0
|
|
20230816,180400,102125200,30650,30650,30650,30650,0
|
|
20230816,180300,102125200,30650,30650,30650,30650,0
|
|
20230816,180200,102125200,30650,30650,30650,30650,0
|
|
20230816,180100,102125200,30650,30650,30650,30650,0
|
|
20230816,180000,102125200,30650,30650,30650,30650,0
|
|
20230816,175900,102125200,30650,30650,30650,30650,0
|
|
20230816,175800,102125200,30650,30650,30650,30650,0
|
|
20230816,175700,102125200,30650,30650,30650,30650,0
|
|
20230816,175600,102125200,30650,30650,30650,30650,41
|
|
20230816,175500,102125200,30650,30650,30650,30650,0
|
|
20230816,175400,102125200,30650,30650,30650,30650,0
|
|
20230816,175300,102125200,30650,30650,30650,30650,0
|
|
20230816,175200,102125200,30650,30650,30650,30650,0
|
|
20230816,175100,102125200,30650,30650,30650,30650,0
|
|
20230816,175000,102125200,30650,30650,30650,30650,0
|
|
20230816,174900,102125200,30650,30650,30650,30650,0
|
|
20230816,174800,102125200,30650,30650,30650,30650,0
|
|
20230816,174700,102125200,30650,30650,30650,30650,0
|
|
20230816,174600,102125200,30650,30650,30650,30650,0
|
|
20230816,174500,102125200,30650,30650,30650,30650,0
|
|
20230816,174400,102125200,30650,30650,30650,30650,0
|
|
20230816,174300,102125200,30650,30650,30650,30650,0
|
|
20230816,174200,102125200,30650,30650,30650,30650,0
|
|
20230816,174100,102125200,30650,30650,30650,30650,0
|
|
20230816,174000,102125200,30650,30650,30650,30650,0
|
|
20230816,173900,102125200,30650,30650,30650,30650,0
|
|
20230816,173800,102125200,30650,30650,30650,30650,0
|
|
20230816,173700,102125200,30650,30650,30650,30650,0
|
|
20230816,173600,102125200,30650,30650,30650,30650,0
|
|
20230816,173500,102125200,30650,30650,30650,30650,0
|
|
20230816,173400,102125200,30650,30650,30650,30650,0
|
|
20230816,173300,102125200,30650,30650,30650,30650,0
|
|
20230816,173200,102125200,30650,30650,30650,30650,0
|
|
20230816,173100,102125200,30650,30650,30650,30650,0
|
|
20230816,173000,102125200,30650,30650,30650,30650,0
|
|
20230816,172900,102125200,30650,30650,30650,30650,0
|
|
20230816,172800,102125200,30650,30650,30650,30650,0
|
|
20230816,172700,102125200,30650,30650,30650,30650,0
|
|
20230816,172600,102125200,30650,30650,30650,30650,41
|
|
20230816,172500,102125200,30650,30650,30650,30650,0
|
|
20230816,172400,102125200,30650,30650,30650,30650,0
|
|
20230816,172300,102125200,30650,30650,30650,30650,0
|
|
20230816,172200,102125200,30650,30650,30650,30650,0
|
|
20230816,172100,102125200,30650,30650,30650,30650,0
|
|
20230816,172000,102125200,30650,30650,30650,30650,0
|
|
20230816,171900,102125200,30650,30650,30650,30650,0
|
|
20230816,171800,102125200,30650,30650,30650,30650,0
|
|
20230816,171700,102125200,30650,30650,30650,30650,0
|
|
20230816,171600,102125200,30650,30650,30650,30650,0
|
|
20230816,171500,102125200,30650,30650,30650,30650,0
|
|
20230816,171400,102125200,30650,30650,30650,30650,0
|
|
20230816,171300,102125200,30650,30650,30650,30650,0
|
|
20230816,171200,102125200,30650,30650,30650,30650,0
|
|
20230816,171100,102125200,30650,30650,30650,30650,0
|
|
20230816,171000,102125200,30650,30650,30650,30650,0
|
|
20230816,170900,102125200,30650,30650,30650,30650,0
|
|
20230816,170800,102125200,30650,30650,30650,30650,0
|
|
20230816,170700,102125200,30650,30650,30650,30650,0
|
|
20230816,170600,102125200,30650,30650,30650,30650,0
|
|
20230816,170500,102125200,30650,30650,30650,30650,0
|
|
20230816,170400,102125200,30650,30650,30650,30650,0
|
|
20230816,170300,102125200,30650,30650,30650,30650,0
|
|
20230816,170200,102125200,30650,30650,30650,30650,0
|
|
20230816,170100,102125200,30650,30650,30650,30650,0
|
|
20230816,170000,102125200,30650,30650,30650,30650,0
|
|
20230816,165900,102125200,30650,30650,30650,30650,0
|
|
20230816,165800,102125200,30650,30650,30650,30650,0
|
|
20230816,165700,102125200,30650,30650,30650,30650,0
|
|
20230816,165600,102125200,30650,30650,30650,30650,41
|
|
20230816,165500,102125200,30650,30650,30650,30650,0
|
|
20230816,165400,102125200,30650,30650,30650,30650,0
|
|
20230816,165300,102125200,30650,30650,30650,30650,0
|
|
20230816,165200,102125200,30650,30650,30650,30650,0
|
|
20230816,165100,102125200,30650,30650,30650,30650,0
|
|
20230816,165000,102125200,30650,30650,30650,30650,0
|
|
20230816,164900,102125200,30650,30650,30650,30650,0
|
|
20230816,164800,102125200,30650,30650,30650,30650,0
|
|
20230816,164700,102125200,30650,30650,30650,30650,0
|
|
20230816,164600,102125200,30650,30650,30650,30650,0
|
|
20230816,164500,102125200,30650,30650,30650,30650,0
|
|
20230816,164400,102125200,30650,30650,30650,30650,0
|
|
20230816,164300,102125200,30650,30650,30650,30650,0
|
|
20230816,164200,102125200,30650,30650,30650,30650,0
|
|
20230816,164100,102125200,30650,30650,30650,30650,0
|
|
20230816,164000,102125200,30650,30650,30650,30650,0
|
|
20230816,163900,102125200,30650,30650,30650,30650,0
|
|
20230816,163800,102125200,30650,30650,30650,30650,0
|
|
20230816,163700,102125200,30650,30650,30650,30650,0
|
|
20230816,163600,102125200,30650,30650,30650,30650,0
|
|
20230816,163500,102125200,30650,30650,30650,30650,0
|
|
20230816,163400,102125200,30650,30650,30650,30650,0
|
|
20230816,163300,102125200,30650,30650,30650,30650,0
|
|
20230816,163200,102125200,30650,30650,30650,30650,0
|
|
20230816,163100,102125200,30650,30650,30650,30650,0
|
|
20230816,163000,102125200,30650,30650,30650,30650,0
|
|
20230816,162900,102125200,30650,30650,30650,30650,0
|
|
20230816,162800,102125200,30650,30650,30650,30650,0
|
|
20230816,162700,102125200,30650,30650,30650,30650,0
|
|
20230816,162600,102125200,30650,30650,30650,30650,41
|
|
20230816,162500,102125200,30650,30650,30650,30650,0
|
|
20230816,162400,102125200,30650,30650,30650,30650,0
|
|
20230816,162300,102125200,30650,30650,30650,30650,0
|
|
20230816,162200,102125200,30650,30650,30650,30650,0
|
|
20230816,162100,102125200,30650,30650,30650,30650,0
|
|
20230816,162000,102125200,30650,30650,30650,30650,0
|
|
20230816,161900,102125200,30650,30650,30650,30650,0
|
|
20230816,161800,102125200,30650,30650,30650,30650,0
|
|
20230816,161700,102125200,30650,30650,30650,30650,0
|
|
20230816,161600,102125200,30650,30650,30650,30650,0
|
|
20230816,161500,102125200,30650,30650,30650,30650,0
|
|
20230816,161400,102125200,30650,30650,30650,30650,0
|
|
20230816,161300,102125200,30650,30650,30650,30650,0
|
|
20230816,161200,102125200,30650,30650,30650,30650,0
|
|
20230816,161100,102125200,30650,30650,30650,30650,0
|
|
20230816,161000,102125200,30650,30650,30650,30650,0
|
|
20230816,160900,102125200,30650,30650,30650,30650,0
|
|
20230816,160800,102125200,30650,30650,30650,30650,0
|
|
20230816,160700,102125200,30650,30650,30650,30650,0
|
|
20230816,160600,102125200,30650,30650,30650,30650,0
|
|
20230816,160500,102125200,30650,30650,30650,30650,0
|
|
20230816,160400,102125200,30650,30650,30650,30650,0
|
|
20230816,160300,102125200,30650,30650,30650,30650,0
|
|
20230816,160200,102125200,30650,30650,30650,30650,0
|
|
20230816,160100,102125200,30650,30650,30650,30650,0
|
|
20230816,160000,102125200,30650,30650,30650,30650,0
|
|
20230816,155900,102125200,30650,30650,30650,30650,0
|
|
20230816,155800,102125200,30650,30650,30650,30650,0
|
|
20230816,155700,102125200,30650,30650,30650,30650,0
|
|
20230816,155600,102125200,30650,30650,30650,30650,41
|
|
20230816,155500,102125200,30650,30650,30650,30650,0
|
|
20230816,155400,102125200,30650,30650,30650,30650,0
|
|
20230816,155300,102125200,30650,30650,30650,30650,0
|
|
20230816,155200,102125200,30650,30650,30650,30650,0
|
|
20230816,155100,102125200,30650,30650,30650,30650,0
|
|
20230816,155000,102125200,30650,30650,30650,30650,0
|
|
20230816,154900,102125200,30650,30650,30650,30650,0
|
|
20230816,154800,102125200,30650,30650,30650,30650,0
|
|
20230816,154700,102125200,30650,30650,30650,30650,0
|
|
20230816,154600,102125200,30650,30650,30650,30650,0
|
|
20230816,154500,102125200,30650,30650,30650,30650,0
|
|
20230816,154400,102125200,30650,30650,30650,30650,0
|
|
20230816,154300,102125200,30650,30650,30650,30650,0
|
|
20230816,154200,102125200,30650,30650,30650,30650,0
|
|
20230816,154100,102125200,30650,30650,30650,30650,0
|
|
20230816,154000,102125200,30650,30650,30650,30650,0
|
|
20230816,153900,102125200,30650,30650,30650,30650,0
|
|
20230816,153800,102125200,30650,30650,30650,30650,0
|
|
20230816,153700,102125200,30650,30650,30650,30650,0
|
|
20230816,153600,102125200,30650,30650,30650,30650,0
|
|
20230816,153500,102125200,30650,30650,30650,30650,0
|
|
20230816,153400,102125200,30650,30650,30650,30650,0
|
|
20230816,153300,102125200,30650,30650,30650,30650,0
|
|
20230816,153200,102125200,30650,30650,30650,30650,0
|
|
20230816,153100,102125200,30650,30650,30650,30650,0
|
|
20230816,153000,102125200,30650,30650,30650,30650,41
|
|
20230816,152900,100868550,30750,30750,30750,30750,0
|
|
20230816,152800,100868550,30750,30750,30750,30750,0
|
|
20230816,152700,100868550,30750,30750,30750,30750,0
|
|
20230816,152600,100868550,30750,30750,30750,30750,0
|
|
20230816,152500,100868550,30750,30750,30750,30750,0
|
|
20230816,152400,100868550,30750,30750,30750,30750,0
|
|
20230816,152300,100868550,30750,30750,30750,30750,0
|
|
20230816,152200,100868550,30750,30750,30750,30750,0
|
|
20230816,152100,100868550,30750,30750,30750,30750,0
|
|
20230816,152000,100868550,30750,30750,30750,30750,0
|
|
20230816,151900,100868550,30750,30750,30750,30750,30
|
|
20230816,151800,99946050,30650,30600,30650,30600,13
|
|
20230816,151700,99547850,30600,30650,30650,30600,16
|
|
20230816,151600,99057850,30650,30600,30650,30600,19
|
|
20230816,151500,98476100,30600,30600,30600,30600,2
|
|
20230816,151400,98414900,30650,30700,30700,30650,15
|
|
20230816,151300,97954800,30650,30650,30650,30650,1
|
|
20230816,151200,97924150,30650,30700,30700,30650,28
|
|
20230816,151100,97065250,30650,30650,30650,30650,2
|
|
20230816,151000,97003950,30650,30700,30700,30650,20
|
|
20230816,150900,96390050,30650,30650,30650,30650,8
|
|
20230816,150800,96144850,30650,30700,30700,30650,9
|
|
20230816,150700,95868650,30700,30650,30700,30650,24
|
|
20230816,150600,95132650,30650,30650,30650,30650,3
|
|
20230816,150500,95040700,30700,30650,30700,30650,15
|
|
20230816,150400,94580250,30650,30650,30650,30650,3
|
|
20230816,150300,94488300,30700,30650,30700,30650,16
|
|
20230816,150200,93997200,30650,30650,30700,30650,11
|
|
20230816,150100,93660000,30700,30700,30700,30650,17
|
|
20230816,150000,93138200,30650,30650,30650,30650,26
|
|
20230816,145900,92341300,30650,30650,30700,30650,75
|
|
20230816,145800,90038950,30700,30650,30700,30650,15
|
|
20230816,145700,89578800,30650,30700,30700,30650,10
|
|
20230816,145600,89271900,30650,30650,30700,30650,9
|
|
20230816,145500,88995700,30650,30650,30700,30650,15
|
|
20230816,145400,88535600,30650,30650,30700,30650,15
|
|
20230816,145300,88075500,30650,30700,30700,30650,15
|
|
20230816,145200,87615350,30650,30700,30700,30650,11
|
|
20230816,145100,87277800,30650,30700,30700,30650,9
|
|
20230816,145000,87001600,30650,30650,30650,30650,3
|
|
20230816,144900,86909650,30700,30650,30700,30650,13
|
|
20230816,144800,86510850,30600,30650,30650,30600,2
|
|
20230816,144700,86449600,30700,30650,30700,30650,13
|
|
20230816,144600,86050800,30600,30600,30600,30600,3
|
|
20230816,144500,85959000,30650,30650,30650,30650,7
|
|
20230816,144400,85744450,30600,30600,30650,30600,10
|
|
20230816,144300,85438100,30650,30650,30650,30650,8
|
|
20230816,144200,85192900,30600,30600,30650,30600,11
|
|
20230816,144100,84855950,30600,30600,30600,30600,11
|
|
20230816,144000,84519350,30650,30650,30700,30650,19
|
|
20230816,143900,83936600,30650,30650,30650,30650,2
|
|
20230816,143800,83875300,30650,30600,30700,30600,11
|
|
20230816,143700,83537850,30650,30650,30650,30650,0
|
|
20230816,143600,83537850,30650,30650,30700,30650,16
|
|
20230816,143500,83047050,30600,30650,30650,30600,3
|
|
20230816,143400,82955200,30600,30650,30650,30600,16
|
|
20230816,143300,82464900,30650,30650,30700,30650,28
|
|
20230816,143200,81606000,30700,30650,30700,30650,8
|
|
20230816,143100,81360450,30650,30650,30700,30650,23
|
|
20230816,143000,80655150,30700,30600,30700,30600,8
|
|
20230816,142900,80409650,30650,30650,30650,30650,18
|
|
20230816,142800,79857950,30650,30650,30650,30650,7
|
|
20230816,142700,79643400,30650,30700,30700,30650,8
|
|
20230816,142600,79398150,30700,30700,30700,30700,0
|
|
20230816,142500,79398150,30700,30650,30700,30650,14
|
|
20230816,142400,78968700,30600,30600,30600,30600,1
|
|
20230816,142300,78938100,30700,30650,30700,30650,10
|
|
20230816,142200,78631250,30650,30650,30650,30650,4
|
|
20230816,142100,78508650,30600,30700,30700,30600,9
|
|
20230816,142000,78232450,30550,30550,30550,30550,1
|
|
20230816,141900,78201900,30700,30700,30700,30700,7
|
|
20230816,141800,77987000,30550,30550,30550,30550,5
|
|
20230816,141700,77834250,30600,30700,30700,30600,19
|
|
20230816,141600,77252150,30650,30650,30650,30650,2
|
|
20230816,141500,77190850,30700,30650,30700,30650,12
|
|
20230816,141400,76822700,30650,30650,30650,30650,0
|
|
20230816,141300,76822700,30650,30650,30650,30650,15
|
|
20230816,141200,76362950,30650,30650,30650,30650,0
|
|
20230816,141100,76362950,30650,30650,30650,30650,14
|
|
20230816,141000,75933850,30600,30600,30600,30600,2
|
|
20230816,140900,75872650,30600,30650,30650,30600,15
|
|
20230816,140800,75412950,30600,30600,30600,30600,2
|
|
20230816,140700,75351750,30650,30650,30650,30600,25
|
|
20230816,140600,74585750,30650,30600,30650,30600,24
|
|
20230816,140500,73850300,30600,30600,30650,30600,9
|
|
20230816,140400,73574600,30650,30550,30650,30550,15
|
|
20230816,140300,73115150,30550,30550,30550,30550,2
|
|
20230816,140200,73054050,30550,30550,30550,30550,3
|
|
20230816,140100,72962400,30600,30600,30600,30600,0
|
|
20230816,140000,72962400,30600,30650,30650,30550,21
|
|
20230816,135900,72319450,30600,30600,30600,30550,67
|
|
20230816,135800,70269300,30600,30600,30600,30600,7
|
|
20230816,135700,70055100,30600,30550,30600,30550,10
|
|
20230816,135600,69749200,30550,30550,30550,30550,1
|
|
20230816,135500,69718650,30500,30500,30500,30500,1
|
|
20230816,135400,69688150,30500,30500,30500,30500,7
|
|
20230816,135300,69474650,30400,30500,30500,30400,27
|
|
20230816,135200,68652300,30550,30600,30600,30550,22
|
|
20230816,135100,67979850,30550,30550,30550,30550,0
|
|
20230816,135000,67979850,30550,30600,30600,30550,16
|
|
20230816,134900,67490300,30600,30600,30600,30600,0
|
|
20230816,134800,67490300,30600,30600,30600,30600,14
|
|
20230816,134700,67061900,30550,30550,30550,30550,0
|
|
20230816,134600,67061900,30550,30550,30550,30550,9
|
|
20230816,134500,66786950,30550,30550,30550,30550,5
|
|
20230816,134400,66634200,30550,30600,30600,30550,10
|
|
20230816,134300,66328300,30600,30550,30600,30550,8
|
|
20230816,134200,66083550,30550,30550,30550,30550,0
|
|
20230816,134100,66083550,30550,30550,30600,30550,9
|
|
20230816,134000,65808250,30600,30550,30600,30550,4
|
|
20230816,133900,65685900,30550,30600,30600,30550,15
|
|
20230816,133800,65226950,30550,30550,30550,30550,0
|
|
20230816,133700,65226950,30550,30500,30550,30500,8
|
|
20230816,133600,64982800,30500,30500,30500,30500,7
|
|
20230816,133500,64769300,30550,30600,30600,30550,16
|
|
20230816,133400,64279750,30550,30550,30550,30550,0
|
|
20230816,133300,64279750,30550,30550,30550,30550,6
|
|
20230816,133200,64096450,30550,30550,30550,30550,7
|
|
20230816,133100,63882600,30550,30550,30550,30550,7
|
|
20230816,133000,63668750,30550,30550,30550,30550,7
|
|
20230816,132900,63454900,30550,30550,30550,30550,9
|
|
20230816,132800,63179950,30500,30500,30500,30500,0
|
|
20230816,132700,63179950,30500,30500,30500,30500,8
|
|
20230816,132600,62935950,30500,30500,30500,30500,15
|
|
20230816,132500,62478450,30500,30500,30500,30500,7
|
|
20230816,132400,62264950,30500,30500,30500,30500,8
|
|
20230816,132300,62020950,30500,30500,30500,30500,0
|
|
20230816,132200,62020950,30500,30500,30500,30500,7
|
|
20230816,132100,61807450,30500,30500,30500,30500,6
|
|
20230816,132000,61624450,30500,30500,30500,30500,7
|
|
20230816,131900,61410950,30400,30400,30400,30400,8
|
|
20230816,131800,61167750,30400,30400,30400,30400,7
|
|
20230816,131700,60954950,30400,30400,30400,30400,7
|
|
20230816,131600,60742150,30350,30350,30350,30350,2
|
|
20230816,131500,60681450,30300,30300,30300,30300,1
|
|
20230816,131400,60651150,30300,30300,30300,30300,10
|
|
20230816,131300,60348150,30250,30250,30250,30250,0
|
|
20230816,131200,60348150,30250,30400,30400,30250,215
|
|
20230816,131100,53816050,30400,30400,30400,30400,84
|
|
20230816,131000,51262450,30400,30400,30500,30400,55
|
|
20230816,130900,49589400,30400,30400,30400,30400,10
|
|
20230816,130800,49285400,30400,30500,30500,30400,11
|
|
20230816,130700,48950150,30500,30500,30500,30500,7
|
|
20230816,130600,48736650,30500,30500,30500,30500,7
|
|
20230816,130500,48523150,30450,30450,30450,30450,11
|
|
20230816,130400,48188200,30450,30500,30500,30450,37
|
|
20230816,130300,47061200,30500,30500,30500,30500,8
|
|
20230816,130200,46817200,30500,30500,30500,30500,0
|
|
20230816,130100,46817200,30500,30500,30500,30500,14
|
|
20230816,130000,46390200,30500,30500,30500,30500,0
|
|
20230816,125900,46390200,30500,30500,30500,30500,7
|
|
20230816,125800,46176700,30500,30500,30500,30500,7
|
|
20230816,125700,45963200,30500,30500,30500,30500,7
|
|
20230816,125600,45749700,30450,30450,30450,30450,5
|
|
20230816,125500,45597450,30450,30450,30450,30450,7
|
|
20230816,125400,45384300,30450,30400,30450,30400,17
|
|
20230816,125300,44867150,30400,30400,30400,30400,7
|
|
20230816,125200,44654350,30400,30450,30450,30400,16
|
|
20230816,125100,44167600,30400,30400,30400,30400,4
|
|
20230816,125000,44046000,30400,30400,30400,30400,0
|
|
20230816,124900,44046000,30400,30350,30400,30350,10
|
|
20230816,124800,43742100,30350,30350,30350,30350,0
|
|
20230816,124700,43742100,30350,30350,30350,30350,14
|
|
20230816,124600,43317200,30350,30350,30350,30350,0
|
|
20230816,124500,43317200,30350,30350,30350,30350,14
|
|
20230816,124400,42892300,30350,30350,30350,30350,0
|
|
20230816,124300,42892300,30350,30350,30350,30350,7
|
|
20230816,124200,42679850,30300,30300,30300,30300,0
|
|
20230816,124100,42679850,30300,30300,30300,30300,3
|
|
20230816,124000,42588950,30350,30350,30350,30350,15
|
|
20230816,123900,42133700,30350,30350,30350,30350,0
|
|
20230816,123800,42133700,30350,30350,30350,30350,14
|
|
20230816,123700,41708800,30350,30350,30350,30350,0
|
|
20230816,123600,41708800,30350,30350,30350,30350,14
|
|
20230816,123500,41283900,30350,30350,30350,30350,0
|
|
20230816,123400,41283900,30350,30350,30350,30350,15
|
|
20230816,123300,40828650,30300,30300,30300,30300,1
|
|
20230816,123200,40798350,30350,30350,30350,30350,8
|
|
20230816,123100,40555550,30350,30350,30350,30350,7
|
|
20230816,123000,40343100,30300,30350,30350,30300,13
|
|
20230816,122900,39948850,30350,30350,30350,30350,7
|
|
20230816,122800,39736400,30350,30350,30350,30350,7
|
|
20230816,122700,39523950,30300,30350,30350,30300,17
|
|
20230816,122600,39008500,30350,30450,30450,30350,13
|
|
20230816,122500,38613250,30400,30400,30400,30400,0
|
|
20230816,122400,38613250,30400,30400,30400,30350,16
|
|
20230816,122300,38126900,30300,30300,30300,30300,0
|
|
20230816,122200,38126900,30300,30300,30300,30300,3
|
|
20230816,122100,38036000,30300,30350,30350,30300,10
|
|
20230816,122000,37732600,30400,30400,30400,30400,7
|
|
20230816,121900,37519800,30400,30350,30400,30350,22
|
|
20230816,121800,36851500,30350,30350,30350,30350,8
|
|
20230816,121700,36608700,30350,30350,30350,30350,7
|
|
20230816,121600,36396250,30300,30300,30300,30300,1
|
|
20230816,121500,36365950,30300,30300,30300,30300,16
|
|
20230816,121400,35881150,30350,30350,30350,30350,0
|
|
20230816,121300,35881150,30350,30300,30350,30300,15
|
|
20230816,121200,35425950,30350,30350,30350,30350,0
|
|
20230816,121100,35425950,30350,30350,30350,30350,7
|
|
20230816,121000,35213500,30300,30300,30300,30300,1
|
|
20230816,120900,35183200,30300,30350,30350,30300,19
|
|
20230816,120800,34606800,30300,30300,30300,30300,0
|
|
20230816,120700,34606800,30300,30350,30350,30300,8
|
|
20230816,120600,34364050,30300,30300,30300,30300,0
|
|
20230816,120500,34364050,30300,30350,30350,30300,10
|
|
20230816,120400,34060700,30300,30300,30350,30300,10
|
|
20230816,120300,33757350,30300,30350,30350,30300,8
|
|
20230816,120200,33514600,30350,30350,30350,30350,8
|
|
20230816,120100,33271800,30350,30350,30350,30350,0
|
|
20230816,120000,33271800,30350,30350,30350,30350,14
|
|
20230816,115900,32846900,30300,30300,30300,30300,1
|
|
20230816,115800,32816600,30350,30350,30350,30350,7
|
|
20230816,115700,32604150,30300,30300,30300,30300,0
|
|
20230816,115600,32604150,30300,30400,30400,30300,23
|
|
20230816,115500,31906050,30400,30400,30400,30400,0
|
|
20230816,115400,31906050,30400,30400,30400,30400,7
|
|
20230816,115300,31693250,30350,30350,30350,30350,0
|
|
20230816,115200,31693250,30350,30350,30350,30350,7
|
|
20230816,115100,31480800,30300,30300,30300,30300,7
|
|
20230816,115000,31268700,30350,30350,30350,30350,7
|
|
20230816,114900,31056250,30350,30350,30350,30350,0
|
|
20230816,114800,31056250,30350,30350,30350,30350,7
|
|
20230816,114700,30843800,30200,30200,30200,30200,0
|
|
20230816,114600,30843800,30200,30250,30350,30200,20
|
|
20230816,114500,30238500,30350,30350,30350,30350,1
|
|
20230816,114400,30208150,30350,30400,30400,30350,13
|
|
20230816,114300,29813250,30350,30350,30350,30350,0
|
|
20230816,114200,29813250,30350,30400,30400,30350,9
|
|
20230816,114100,29539750,30350,30350,30350,30350,5
|
|
20230816,114000,29388000,30300,30300,30300,30300,0
|
|
20230816,113900,29388000,30300,30300,30300,30300,15
|
|
20230816,113800,28933500,30300,30300,30300,30300,3
|
|
20230816,113700,28842600,30300,30300,30300,30300,15
|
|
20230816,113600,28388100,30300,30300,30300,30300,0
|
|
20230816,113500,28388100,30300,30250,30300,30250,9
|
|
20230816,113400,28115500,30300,30300,30300,30300,0
|
|
20230816,113300,28115500,30300,30300,30300,30300,7
|
|
20230816,113200,27903400,30300,30300,30300,30300,0
|
|
20230816,113100,27903400,30300,30300,30300,30300,7
|
|
20230816,113000,27691300,30250,30300,30300,30250,10
|
|
20230816,112900,27388450,30250,30250,30250,30250,5
|
|
20230816,112800,27237200,30250,30250,30250,30250,7
|
|
20230816,112700,27025450,30200,30200,30200,30200,6
|
|
20230816,112600,26844250,30150,30150,30150,30150,1
|
|
20230816,112500,26814100,30200,30200,30200,30200,7
|
|
20230816,112400,26602700,30100,30100,30100,30100,0
|
|
20230816,112300,26602700,30100,30150,30150,30100,9
|
|
20230816,112200,26331450,30050,30050,30050,30050,0
|
|
20230816,112100,26331450,30050,30150,30150,30050,9
|
|
20230816,112000,26060200,30000,30000,30000,30000,0
|
|
20230816,111900,26060200,30000,30000,30000,30000,0
|
|
20230816,111800,26060200,30000,29950,30000,29950,8
|
|
20230816,111700,25820250,29900,29900,29900,29900,0
|
|
20230816,111600,25820250,29900,29900,30000,29900,9
|
|
20230816,111500,25550450,29850,29850,29850,29800,20
|
|
20230816,111400,24953600,29850,29850,29850,29850,16
|
|
20230816,111300,24476000,29850,29850,29850,29850,0
|
|
20230816,111200,24476000,29850,29850,29850,29850,17
|
|
20230816,111100,23968550,29800,29800,29800,29800,9
|
|
20230816,111000,23700350,29850,29850,29850,29800,18
|
|
20230816,110900,23163150,29850,29850,29850,29850,0
|
|
20230816,110800,23163150,29850,29850,29850,29800,30
|
|
20230816,110700,22267700,29850,29850,29850,29850,0
|
|
20230816,110600,22267700,29850,29850,29850,29800,19
|
|
20230816,110500,21701000,29850,29850,29850,29800,9
|
|
20230816,110400,21432400,29800,29850,29850,29800,10
|
|
20230816,110300,21133950,29850,29850,29850,29800,10
|
|
20230816,110200,20835550,29850,29850,29850,29850,9
|
|
20230816,110100,20566900,29850,29800,29850,29800,19
|
|
20230816,110000,20000150,29850,29800,29850,29800,17
|
|
20230816,105900,19493450,29850,29850,29850,29800,12
|
|
20230816,105800,19135400,29850,29850,29850,29850,0
|
|
20230816,105700,19135400,29850,29850,29850,29850,8
|
|
20230816,105600,18896600,29850,29850,29850,29850,0
|
|
20230816,105500,18896600,29850,29850,29850,29850,0
|
|
20230816,105400,18896600,29850,29850,29850,29850,9
|
|
20230816,105300,18627950,29850,29800,29850,29800,8
|
|
20230816,105200,18389500,29850,29850,29850,29850,8
|
|
20230816,105100,18150700,29850,29850,29850,29850,0
|
|
20230816,105000,18150700,29850,29850,29850,29800,11
|
|
20230816,104900,17822450,29850,29850,29850,29850,0
|
|
20230816,104800,17822450,29850,29850,29850,29850,9
|
|
20230816,104700,17553800,29850,29850,29850,29850,0
|
|
20230816,104600,17553800,29850,29850,29850,29850,0
|
|
20230816,104500,17553800,29850,29850,29850,29850,0
|
|
20230816,104400,17553800,29850,29850,29850,29850,0
|
|
20230816,104300,17553800,29850,29850,29850,29850,0
|
|
20230816,104200,17553800,29850,29850,29850,29850,0
|
|
20230816,104100,17553800,29850,29850,29850,29850,0
|
|
20230816,104000,17553800,29850,29850,29850,29850,0
|
|
20230816,103900,17553800,29850,29850,29850,29850,0
|
|
20230816,103800,17553800,29850,29850,29850,29850,0
|
|
20230816,103700,17553800,29850,29850,29850,29850,0
|
|
20230816,103600,17553800,29850,29850,29850,29850,0
|
|
20230816,103500,17553800,29850,29850,29850,29850,0
|
|
20230816,103400,17553800,29850,29850,29850,29850,0
|
|
20230816,103300,17553800,29850,29850,29850,29850,0
|
|
20230816,103200,17553800,29850,29850,29850,29850,0
|
|
20230816,103100,17553800,29850,29850,29850,29850,0
|
|
20230816,103000,17553800,29850,29850,29850,29800,57
|
|
20230816,102900,15854550,29850,29850,29850,29850,0
|
|
20230816,102800,15854550,29850,29850,29850,29850,0
|
|
20230816,102700,15854550,29850,29850,29850,29850,0
|
|
20230816,102600,15854550,29850,29850,29850,29850,0
|
|
20230816,102500,15854550,29850,29850,29850,29850,0
|
|
20230816,102400,15854550,29850,29850,29850,29850,0
|
|
20230816,102300,15854550,29850,29850,29850,29850,0
|
|
20230816,102200,15854550,29850,29850,29850,29850,2
|
|
20230816,102100,15794850,29850,29850,29850,29850,0
|
|
20230816,102000,15794850,29850,29850,29850,29850,0
|
|
20230816,101900,15794850,29850,29850,29850,29850,1
|
|
20230816,101800,15765000,29900,29900,29900,29900,0
|
|
20230816,101700,15765000,29900,29900,29900,29850,206
|
|
20230816,101600,9613450,29900,29900,29900,29900,0
|
|
20230816,101500,9613450,29900,29900,29900,29900,0
|
|
20230816,101400,9613450,29900,29900,29900,29900,0
|
|
20230816,101300,9613450,29900,29900,29900,29900,0
|
|
20230816,101200,9613450,29900,29900,29900,29900,0
|
|
20230816,101100,9613450,29900,29900,29900,29900,0
|
|
20230816,101000,9613450,29900,29900,29900,29900,0
|
|
20230816,100900,9613450,29900,29900,29900,29900,3
|
|
20230816,100800,9523750,29900,29900,29900,29900,0
|
|
20230816,100700,9523750,29900,29900,29900,29900,0
|
|
20230816,100600,9523750,29900,29900,29900,29900,0
|
|
20230816,100500,9523750,29900,29900,29900,29900,17
|
|
20230816,100400,9015450,29900,29900,29900,29900,0
|
|
20230816,100300,9015450,29900,29900,29900,29900,0
|
|
20230816,100200,9015450,29900,29900,29900,29900,7
|
|
20230816,100100,8806150,29900,29950,29950,29900,36
|
|
20230816,100000,7728900,29900,29900,29900,29900,0
|
|
20230816,095900,7728900,29900,29900,29900,29900,0
|
|
20230816,095800,7728900,29900,29900,29900,29900,0
|
|
20230816,095700,7728900,29900,29900,29900,29900,0
|
|
20230816,095600,7728900,29900,29900,29900,29900,0
|
|
20230816,095500,7728900,29900,29900,29900,29900,0
|
|
20230816,095400,7728900,29900,29900,29900,29900,0
|
|
20230816,095300,7728900,29900,29900,29900,29900,0
|
|
20230816,095200,7728900,29900,29900,29900,29900,7
|
|
20230816,095100,7519600,29900,29900,30000,29900,84
|
|
20230816,095000,5007400,29850,29850,29850,29850,0
|
|
20230816,094900,5007400,29850,29850,29850,29850,0
|
|
20230816,094800,5007400,29850,30050,30050,29850,12
|
|
20230816,094700,4647200,29850,29850,29850,29850,0
|
|
20230816,094600,4647200,29850,29850,29850,29850,0
|
|
20230816,094500,4647200,29850,29850,29850,29850,0
|
|
20230816,094400,4647200,29850,29850,29850,29850,0
|
|
20230816,094300,4647200,29850,29850,29850,29850,0
|
|
20230816,094200,4647200,29850,29850,29850,29850,0
|
|
20230816,094100,4647200,29850,29850,29850,29850,0
|
|
20230816,094000,4647200,29850,29850,29850,29850,0
|
|
20230816,093900,4647200,29850,29850,29850,29850,0
|
|
20230816,093800,4647200,29850,29850,29850,29850,0
|
|
20230816,093700,4647200,29850,29850,29850,29850,0
|
|
20230816,093600,4647200,29850,29850,29850,29850,0
|
|
20230816,093500,4647200,29850,29850,29850,29850,0
|
|
20230816,093400,4647200,29850,29850,29850,29850,0
|
|
20230816,093300,4647200,29850,29850,29850,29850,0
|
|
20230816,093200,4647200,29850,29850,29850,29850,1
|
|
20230816,093100,4617350,29850,29850,29850,29850,0
|
|
20230816,093000,4617350,29850,29850,29850,29850,0
|
|
20230816,092900,4617350,29850,29850,29850,29850,0
|
|
20230816,092800,4617350,29850,30000,30000,29850,105
|
|
20230816,092700,1469700,30000,30000,30000,30000,0
|
|
20230816,092600,1469700,30000,30000,30000,30000,0
|
|
20230816,092500,1469700,30000,30000,30000,30000,1
|
|
20230816,092400,1439700,30050,30050,30050,30050,0
|
|
20230816,092300,1439700,30050,30050,30050,30050,0
|
|
20230816,092200,1439700,30050,30050,30050,30050,8
|
|
20230816,092100,1199300,30050,30050,30050,30050,0
|
|
20230816,092000,1199300,30050,30050,30050,30050,0
|
|
20230816,091900,1199300,30050,30050,30050,30050,1
|
|
20230816,091800,1169250,29900,29900,29900,29900,0
|
|
20230816,091700,1169250,29900,29900,29900,29900,0
|
|
20230816,091600,1169250,29900,29950,29950,29900,12
|
|
20230816,091500,809950,30000,30000,30000,30000,10
|
|
20230816,091400,509950,30000,30000,30000,30000,1
|
|
20230816,091300,479950,29950,29950,29950,29950,0
|
|
20230816,091200,479950,29950,30000,30000,29950,7
|
|
20230816,091100,270000,30000,30000,30000,30000,0
|
|
20230816,091000,270000,30000,30000,30000,30000,0
|
|
20230816,090900,270000,30000,30000,30000,30000,9
|
|
20230816,090800,0,30200,30200,30200,30200,0
|
|
20230816,090700,0,30200,30200,30200,30200,0
|
|
20230816,090600,0,30200,30200,30200,30200,0
|
|
20230816,090500,0,30200,30200,30200,30200,0
|
|
20230816,090400,0,30200,30200,30200,30200,0
|
|
20230816,090300,0,30200,30200,30200,30200,0
|
|
20230816,090200,0,30200,30200,30200,30200,0
|
|
20230816,090100,0,30200,30200,30200,30200,0
|
|
20230816,090000,0,30200,30200,30200,30200,0
|