584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184100,1050893200,25550,25550,25550,25550,819
|
|
20230803,184000,1050893200,25550,25550,25550,25550,0
|
|
20230803,183900,1050893200,25550,25550,25550,25550,0
|
|
20230803,183800,1050893200,25550,25550,25550,25550,0
|
|
20230803,183700,1050893200,25550,25550,25550,25550,0
|
|
20230803,183600,1050893200,25550,25550,25550,25550,0
|
|
20230803,183500,1050893200,25550,25550,25550,25550,0
|
|
20230803,183400,1050893200,25550,25550,25550,25550,0
|
|
20230803,183300,1050893200,25550,25550,25550,25550,0
|
|
20230803,183200,1050893200,25550,25550,25550,25550,0
|
|
20230803,183100,1050893200,25550,25550,25550,25550,0
|
|
20230803,183000,1050893200,25550,25550,25550,25550,0
|
|
20230803,182900,1050893200,25550,25550,25550,25550,0
|
|
20230803,182800,1050893200,25550,25550,25550,25550,0
|
|
20230803,182700,1050893200,25550,25550,25550,25550,0
|
|
20230803,182600,1050893200,25550,25550,25550,25550,0
|
|
20230803,182500,1050893200,25550,25550,25550,25550,0
|
|
20230803,182400,1050893200,25550,25550,25550,25550,0
|
|
20230803,182300,1050893200,25550,25550,25550,25550,0
|
|
20230803,182200,1050893200,25550,25550,25550,25550,0
|
|
20230803,182100,1050893200,25550,25550,25550,25550,0
|
|
20230803,182000,1050893200,25550,25550,25550,25550,0
|
|
20230803,181900,1050893200,25550,25550,25550,25550,0
|
|
20230803,181800,1050893200,25550,25550,25550,25550,0
|
|
20230803,181700,1050893200,25550,25550,25550,25550,0
|
|
20230803,181600,1050893200,25550,25550,25550,25550,0
|
|
20230803,181500,1050893200,25550,25550,25550,25550,0
|
|
20230803,181400,1050893200,25550,25550,25550,25550,0
|
|
20230803,181300,1050893200,25550,25550,25550,25550,0
|
|
20230803,181200,1050893200,25550,25550,25550,25550,0
|
|
20230803,181100,1050893200,25550,25550,25550,25550,819
|
|
20230803,181000,1050893200,25550,25550,25550,25550,0
|
|
20230803,180900,1050893200,25550,25550,25550,25550,0
|
|
20230803,180800,1050893200,25550,25550,25550,25550,0
|
|
20230803,180700,1050893200,25550,25550,25550,25550,0
|
|
20230803,180600,1050893200,25550,25550,25550,25550,0
|
|
20230803,180500,1050893200,25550,25550,25550,25550,0
|
|
20230803,180400,1050893200,25550,25550,25550,25550,0
|
|
20230803,180300,1050893200,25550,25550,25550,25550,0
|
|
20230803,180200,1050893200,25550,25550,25550,25550,0
|
|
20230803,180100,1050893200,25550,25550,25550,25550,0
|
|
20230803,180000,1050893200,25550,25550,25550,25550,0
|
|
20230803,175900,1050893200,25550,25550,25550,25550,0
|
|
20230803,175800,1050893200,25550,25550,25550,25550,0
|
|
20230803,175700,1050893200,25550,25550,25550,25550,0
|
|
20230803,175600,1050893200,25550,25550,25550,25550,0
|
|
20230803,175500,1050893200,25550,25550,25550,25550,0
|
|
20230803,175400,1050893200,25550,25550,25550,25550,0
|
|
20230803,175300,1050893200,25550,25550,25550,25550,0
|
|
20230803,175200,1050893200,25550,25550,25550,25550,0
|
|
20230803,175100,1050893200,25550,25550,25550,25550,0
|
|
20230803,175000,1050893200,25550,25550,25550,25550,0
|
|
20230803,174900,1050893200,25550,25550,25550,25550,0
|
|
20230803,174800,1050893200,25550,25550,25550,25550,0
|
|
20230803,174700,1050893200,25550,25550,25550,25550,0
|
|
20230803,174600,1050893200,25550,25550,25550,25550,0
|
|
20230803,174500,1050893200,25550,25550,25550,25550,0
|
|
20230803,174400,1050893200,25550,25550,25550,25550,0
|
|
20230803,174300,1050893200,25550,25550,25550,25550,0
|
|
20230803,174200,1050893200,25550,25550,25550,25550,0
|
|
20230803,174100,1050893200,25550,25550,25550,25550,819
|
|
20230803,174000,1050893200,25550,25550,25550,25550,0
|
|
20230803,173900,1050893200,25550,25550,25550,25550,0
|
|
20230803,173800,1050893200,25550,25550,25550,25550,0
|
|
20230803,173700,1050893200,25550,25550,25550,25550,0
|
|
20230803,173600,1050893200,25550,25550,25550,25550,0
|
|
20230803,173500,1050893200,25550,25550,25550,25550,0
|
|
20230803,173400,1050893200,25550,25550,25550,25550,0
|
|
20230803,173300,1050893200,25550,25550,25550,25550,0
|
|
20230803,173200,1050893200,25550,25550,25550,25550,0
|
|
20230803,173100,1050893200,25550,25550,25550,25550,0
|
|
20230803,173000,1050893200,25550,25550,25550,25550,0
|
|
20230803,172900,1050893200,25550,25550,25550,25550,0
|
|
20230803,172800,1050893200,25550,25550,25550,25550,0
|
|
20230803,172700,1050893200,25550,25550,25550,25550,0
|
|
20230803,172600,1050893200,25550,25550,25550,25550,0
|
|
20230803,172500,1050893200,25550,25550,25550,25550,0
|
|
20230803,172400,1050893200,25550,25550,25550,25550,0
|
|
20230803,172300,1050893200,25550,25550,25550,25550,0
|
|
20230803,172200,1050893200,25550,25550,25550,25550,0
|
|
20230803,172100,1050893200,25550,25550,25550,25550,0
|
|
20230803,172000,1050893200,25550,25550,25550,25550,0
|
|
20230803,171900,1050893200,25550,25550,25550,25550,0
|
|
20230803,171800,1050893200,25550,25550,25550,25550,0
|
|
20230803,171700,1050893200,25550,25550,25550,25550,0
|
|
20230803,171600,1050893200,25550,25550,25550,25550,0
|
|
20230803,171500,1050893200,25550,25550,25550,25550,0
|
|
20230803,171400,1050893200,25550,25550,25550,25550,0
|
|
20230803,171300,1050893200,25550,25550,25550,25550,0
|
|
20230803,171200,1050893200,25550,25550,25550,25550,0
|
|
20230803,171100,1050893200,25550,25550,25550,25550,819
|
|
20230803,171000,1050893200,25550,25550,25550,25550,0
|
|
20230803,170900,1050893200,25550,25550,25550,25550,0
|
|
20230803,170800,1050893200,25550,25550,25550,25550,0
|
|
20230803,170700,1050893200,25550,25550,25550,25550,0
|
|
20230803,170600,1050893200,25550,25550,25550,25550,0
|
|
20230803,170500,1050893200,25550,25550,25550,25550,0
|
|
20230803,170400,1050893200,25550,25550,25550,25550,0
|
|
20230803,170300,1050893200,25550,25550,25550,25550,0
|
|
20230803,170200,1050893200,25550,25550,25550,25550,0
|
|
20230803,170100,1050893200,25550,25550,25550,25550,0
|
|
20230803,170000,1050893200,25550,25550,25550,25550,0
|
|
20230803,165900,1050893200,25550,25550,25550,25550,0
|
|
20230803,165800,1050893200,25550,25550,25550,25550,0
|
|
20230803,165700,1050893200,25550,25550,25550,25550,0
|
|
20230803,165600,1050893200,25550,25550,25550,25550,0
|
|
20230803,165500,1050893200,25550,25550,25550,25550,0
|
|
20230803,165400,1050893200,25550,25550,25550,25550,0
|
|
20230803,165300,1050893200,25550,25550,25550,25550,0
|
|
20230803,165200,1050893200,25550,25550,25550,25550,0
|
|
20230803,165100,1050893200,25550,25550,25550,25550,0
|
|
20230803,165000,1050893200,25550,25550,25550,25550,0
|
|
20230803,164900,1050893200,25550,25550,25550,25550,0
|
|
20230803,164800,1050893200,25550,25550,25550,25550,0
|
|
20230803,164700,1050893200,25550,25550,25550,25550,0
|
|
20230803,164600,1050893200,25550,25550,25550,25550,0
|
|
20230803,164500,1050893200,25550,25550,25550,25550,0
|
|
20230803,164400,1050893200,25550,25550,25550,25550,0
|
|
20230803,164300,1050893200,25550,25550,25550,25550,0
|
|
20230803,164200,1050893200,25550,25550,25550,25550,0
|
|
20230803,164100,1050893200,25550,25550,25550,25550,819
|
|
20230803,164000,1050893200,25550,25550,25550,25550,0
|
|
20230803,163900,1050893200,25550,25550,25550,25550,0
|
|
20230803,163800,1050893200,25550,25550,25550,25550,0
|
|
20230803,163700,1050893200,25550,25550,25550,25550,0
|
|
20230803,163600,1050893200,25550,25550,25550,25550,0
|
|
20230803,163500,1050893200,25550,25550,25550,25550,0
|
|
20230803,163400,1050893200,25550,25550,25550,25550,0
|
|
20230803,163300,1050893200,25550,25550,25550,25550,0
|
|
20230803,163200,1050893200,25550,25550,25550,25550,0
|
|
20230803,163100,1050893200,25550,25550,25550,25550,0
|
|
20230803,163000,1050893200,25550,25550,25550,25550,0
|
|
20230803,162900,1050893200,25550,25550,25550,25550,0
|
|
20230803,162800,1050893200,25550,25550,25550,25550,0
|
|
20230803,162700,1050893200,25550,25550,25550,25550,0
|
|
20230803,162600,1050893200,25550,25550,25550,25550,0
|
|
20230803,162500,1050893200,25550,25550,25550,25550,0
|
|
20230803,162400,1050893200,25550,25550,25550,25550,0
|
|
20230803,162300,1050893200,25550,25550,25550,25550,0
|
|
20230803,162200,1050893200,25550,25550,25550,25550,0
|
|
20230803,162100,1050893200,25550,25550,25550,25550,0
|
|
20230803,162000,1050893200,25550,25550,25550,25550,0
|
|
20230803,161900,1050893200,25550,25550,25550,25550,0
|
|
20230803,161800,1050893200,25550,25550,25550,25550,0
|
|
20230803,161700,1050893200,25550,25550,25550,25550,0
|
|
20230803,161600,1050893200,25550,25550,25550,25550,0
|
|
20230803,161500,1050893200,25550,25550,25550,25550,0
|
|
20230803,161400,1050893200,25550,25550,25550,25550,0
|
|
20230803,161300,1050893200,25550,25550,25550,25550,0
|
|
20230803,161200,1050893200,25550,25550,25550,25550,0
|
|
20230803,161100,1050893200,25550,25550,25550,25550,819
|
|
20230803,161000,1050893200,25550,25550,25550,25550,0
|
|
20230803,160900,1050893200,25550,25550,25550,25550,0
|
|
20230803,160800,1050893200,25550,25550,25550,25550,0
|
|
20230803,160700,1050893200,25550,25550,25550,25550,0
|
|
20230803,160600,1050893200,25550,25550,25550,25550,0
|
|
20230803,160500,1050893200,25550,25550,25550,25550,0
|
|
20230803,160400,1050893200,25550,25550,25550,25550,0
|
|
20230803,160300,1050893200,25550,25550,25550,25550,0
|
|
20230803,160200,1050893200,25550,25550,25550,25550,0
|
|
20230803,160100,1050893200,25550,25550,25550,25550,0
|
|
20230803,160000,1050893200,25550,25550,25550,25550,0
|
|
20230803,155900,1050893200,25550,25550,25550,25550,0
|
|
20230803,155800,1050893200,25550,25550,25550,25550,0
|
|
20230803,155700,1050893200,25550,25550,25550,25550,0
|
|
20230803,155600,1050893200,25550,25550,25550,25550,0
|
|
20230803,155500,1050893200,25550,25550,25550,25550,0
|
|
20230803,155400,1050893200,25550,25550,25550,25550,0
|
|
20230803,155300,1050893200,25550,25550,25550,25550,0
|
|
20230803,155200,1050893200,25550,25550,25550,25550,0
|
|
20230803,155100,1050893200,25550,25550,25550,25550,0
|
|
20230803,155000,1050893200,25550,25550,25550,25550,0
|
|
20230803,154900,1050893200,25550,25550,25550,25550,0
|
|
20230803,154800,1050893200,25550,25550,25550,25550,0
|
|
20230803,154700,1050893200,25550,25550,25550,25550,0
|
|
20230803,154600,1050893200,25550,25550,25550,25550,0
|
|
20230803,154500,1050893200,25550,25550,25550,25550,0
|
|
20230803,154400,1050893200,25550,25550,25550,25550,0
|
|
20230803,154300,1050893200,25550,25550,25550,25550,0
|
|
20230803,154200,1050893200,25550,25550,25550,25550,0
|
|
20230803,154100,1050893200,25550,25550,25550,25550,819
|
|
20230803,154000,1050893200,25550,25550,25550,25550,0
|
|
20230803,153900,1050893200,25550,25550,25550,25550,0
|
|
20230803,153800,1050893200,25550,25550,25550,25550,0
|
|
20230803,153700,1050893200,25550,25550,25550,25550,0
|
|
20230803,153600,1050893200,25550,25550,25550,25550,0
|
|
20230803,153500,1050893200,25550,25550,25550,25550,0
|
|
20230803,153400,1050893200,25550,25550,25550,25550,0
|
|
20230803,153300,1050893200,25550,25550,25550,25550,0
|
|
20230803,153200,1050893200,25550,25550,25550,25550,0
|
|
20230803,153100,1050893200,25550,25550,25550,25550,0
|
|
20230803,153000,1050893200,25550,25550,25550,25550,819
|
|
20230803,152900,1029967750,25450,25450,25450,25450,0
|
|
20230803,152800,1029967750,25450,25450,25450,25450,0
|
|
20230803,152700,1029967750,25450,25450,25450,25450,0
|
|
20230803,152600,1029967750,25450,25450,25450,25450,0
|
|
20230803,152500,1029967750,25450,25450,25450,25450,0
|
|
20230803,152400,1029967750,25450,25450,25450,25450,0
|
|
20230803,152300,1029967750,25450,25450,25450,25450,0
|
|
20230803,152200,1029967750,25450,25450,25450,25450,0
|
|
20230803,152100,1029967750,25450,25450,25450,25450,0
|
|
20230803,152000,1029967750,25450,25450,25450,25450,0
|
|
20230803,151900,1029967750,25450,25400,25450,25350,94
|
|
20230803,151800,1027579950,25400,25450,25450,25400,29
|
|
20230803,151700,1026841950,25450,25450,25500,25450,13
|
|
20230803,151600,1026510850,25500,25400,25500,25400,11
|
|
20230803,151500,1026230450,25350,25350,25350,25350,12
|
|
20230803,151400,1025926250,25450,25350,25500,25350,18
|
|
20230803,151300,1025468300,25350,25350,25350,25350,0
|
|
20230803,151200,1025468300,25350,25350,25350,25350,5
|
|
20230803,151100,1025341550,25400,25400,25400,25400,38
|
|
20230803,151000,1024376350,25400,25400,25400,25400,158
|
|
20230803,150900,1020363150,25500,25450,25500,25450,120
|
|
20230803,150800,1017305150,25450,25450,25450,25450,113
|
|
20230803,150700,1014429300,25500,25500,25500,25500,22
|
|
20230803,150600,1013868300,25500,25450,25500,25450,17
|
|
20230803,150500,1013435150,25450,25500,25500,25450,91
|
|
20230803,150400,1011119150,25450,25450,25450,25450,14
|
|
20230803,150300,1010762850,25450,25450,25450,25450,20
|
|
20230803,150200,1010253850,25450,25500,25500,25450,19
|
|
20230803,150100,1009769900,25500,25500,25500,25450,16
|
|
20230803,150000,1009362000,25500,25450,25500,25400,119
|
|
20230803,145900,1006334850,25450,25450,25450,25450,0
|
|
20230803,145800,1006334850,25450,25450,25450,25450,1
|
|
20230803,145700,1006309400,25450,25500,25500,25450,191
|
|
20230803,145600,1001438950,25500,25500,25500,25500,3
|
|
20230803,145500,1001362450,25500,25600,25600,25500,122
|
|
20230803,145400,998247200,25600,25550,25600,25550,20
|
|
20230803,145300,997735450,25600,25550,25600,25550,2
|
|
20230803,145200,997684300,25600,25550,25600,25550,77
|
|
20230803,145100,995716550,25550,25550,25550,25550,150
|
|
20230803,145000,991884050,25500,25450,25500,25450,308
|
|
20230803,144900,984038900,25400,25400,25400,25400,83
|
|
20230803,144800,981930700,25350,25350,25350,25350,176
|
|
20230803,144700,977469100,25300,25300,25300,25300,19
|
|
20230803,144600,976988400,25300,25350,25350,25300,100
|
|
20230803,144500,974456750,25400,25400,25400,25400,0
|
|
20230803,144400,974456750,25400,25300,25400,25300,201
|
|
20230803,144300,969352350,25250,25250,25250,25250,2
|
|
20230803,144200,969301850,25250,25500,25500,25250,2386
|
|
20230803,144100,908804350,25500,25500,25500,25500,1
|
|
20230803,144000,908778850,25500,25500,25500,25500,109
|
|
20230803,143900,905999350,25500,25500,25500,25500,201
|
|
20230803,143800,900873850,25450,25450,25450,25400,230
|
|
20230803,143700,895020450,25450,25500,25500,25400,154
|
|
20230803,143600,891103350,25500,25500,25500,25500,0
|
|
20230803,143500,891103350,25500,25500,25500,25500,0
|
|
20230803,143400,891103350,25500,25500,25500,25500,0
|
|
20230803,143300,891103350,25500,25500,25500,25500,150
|
|
20230803,143200,887278350,25550,25550,25550,25550,0
|
|
20230803,143100,887278350,25550,25550,25550,25450,253
|
|
20230803,143000,880822450,25550,25550,25550,25550,0
|
|
20230803,142900,880822450,25550,25550,25600,25550,164
|
|
20230803,142800,876630250,25600,25600,25650,25550,679
|
|
20230803,142700,859244750,25600,25600,25600,25600,0
|
|
20230803,142600,859244750,25600,25550,25650,25550,406
|
|
20230803,142500,848851500,25600,25600,25600,25600,184
|
|
20230803,142400,844141100,25600,25650,25650,25600,141
|
|
20230803,142300,840525900,25650,25400,25650,25400,1295
|
|
20230803,142200,807582350,25400,25400,25400,25400,153
|
|
20230803,142100,803696150,25400,25400,25400,25400,3
|
|
20230803,142000,803619950,25400,25450,25450,25400,128
|
|
20230803,141900,800363100,25400,25450,25450,25400,459
|
|
20230803,141800,788683150,25400,25400,25400,25400,2
|
|
20230803,141700,788632350,25400,25450,25450,25400,62
|
|
20230803,141600,787057300,25400,25450,25450,25400,185
|
|
20230803,141500,782357500,25400,25450,25450,25400,286
|
|
20230803,141400,775086500,25450,25400,25450,25400,247
|
|
20230803,141300,768811150,25350,25450,25450,25350,105
|
|
20230803,141200,766142150,25400,25450,25450,25350,84
|
|
20230803,141100,764010800,25350,25400,25400,25350,314
|
|
20230803,141000,756050800,25450,25450,25450,25400,211
|
|
20230803,140900,750685450,25400,25350,25400,25250,452
|
|
20230803,140800,739223500,25450,25550,25600,25250,437
|
|
20230803,140700,728114600,25600,26100,26200,25550,4144
|
|
20230803,140600,620449700,26100,25400,26800,25300,6828
|
|
20230803,140500,442388000,25250,25000,25400,25000,1784
|
|
20230803,140400,397564900,25000,24950,25000,24950,516
|
|
20230803,140300,384687700,24900,24900,24900,24900,496
|
|
20230803,140200,372337300,24850,24850,24850,24850,156
|
|
20230803,140100,368460700,24850,24850,24850,24850,5
|
|
20230803,140000,368336450,24850,24850,24850,24850,0
|
|
20230803,135900,368336450,24850,24850,24850,24850,229
|
|
20230803,135800,362645800,24800,24800,24800,24800,30
|
|
20230803,135700,361901800,24800,24800,24800,24800,20
|
|
20230803,135600,361405800,24800,24800,24800,24800,0
|
|
20230803,135500,361405800,24800,24750,24800,24750,240
|
|
20230803,135400,355453850,24750,24750,24750,24750,378
|
|
20230803,135300,346098350,24650,24700,24700,24650,73
|
|
20230803,135200,344295300,24700,24700,24700,24700,3
|
|
20230803,135100,344221200,24700,24700,24700,24700,0
|
|
20230803,135000,344221200,24700,24700,24700,24700,0
|
|
20230803,134900,344221200,24700,24700,24700,24700,41
|
|
20230803,134800,343208500,24700,24700,24700,24700,3
|
|
20230803,134700,343134400,24700,24700,24700,24700,0
|
|
20230803,134600,343134400,24700,24700,24700,24700,0
|
|
20230803,134500,343134400,24700,24700,24700,24700,0
|
|
20230803,134400,343134400,24700,24700,24700,24700,0
|
|
20230803,134300,343134400,24700,24700,24700,24700,0
|
|
20230803,134200,343134400,24700,24700,24700,24700,3
|
|
20230803,134100,343060300,24700,24700,24700,24700,0
|
|
20230803,134000,343060300,24700,24700,24700,24700,0
|
|
20230803,133900,343060300,24700,24700,24700,24700,0
|
|
20230803,133800,343060300,24700,24700,24700,24700,55
|
|
20230803,133700,341701800,24700,24700,24700,24700,100
|
|
20230803,133600,339231800,24700,24700,24700,24700,0
|
|
20230803,133500,339231800,24700,24700,24700,24700,3
|
|
20230803,133400,339157700,24700,24700,24700,24700,0
|
|
20230803,133300,339157700,24700,24700,24700,24700,33
|
|
20230803,133200,338342600,24700,24700,24700,24700,70
|
|
20230803,133100,336613600,24700,24700,24700,24700,0
|
|
20230803,133000,336613600,24700,24700,24700,24700,0
|
|
20230803,132900,336613600,24700,24700,24700,24700,3
|
|
20230803,132800,336539500,24700,24700,24700,24700,0
|
|
20230803,132700,336539500,24700,24700,24700,24700,0
|
|
20230803,132600,336539500,24700,24700,24700,24700,0
|
|
20230803,132500,336539500,24700,24700,24700,24700,45
|
|
20230803,132400,335428000,24750,24750,24750,24750,0
|
|
20230803,132300,335428000,24750,24750,24750,24750,0
|
|
20230803,132200,335428000,24750,24750,24750,24750,5
|
|
20230803,132100,335304250,24700,24700,24700,24700,0
|
|
20230803,132000,335304250,24700,24700,24700,24700,0
|
|
20230803,131900,335304250,24700,24700,24700,24700,1
|
|
20230803,131800,335279550,24750,24750,24750,24750,0
|
|
20230803,131700,335279550,24750,24750,24750,24750,24
|
|
20230803,131600,334685550,24750,24750,24750,24750,0
|
|
20230803,131500,334685550,24750,24750,24750,24750,9
|
|
20230803,131400,334462800,24750,24750,24750,24750,0
|
|
20230803,131300,334462800,24750,24750,24750,24750,38
|
|
20230803,131200,333522300,24800,24800,24800,24800,0
|
|
20230803,131100,333522300,24800,24800,24800,24800,0
|
|
20230803,131000,333522300,24800,24800,24800,24800,6
|
|
20230803,130900,333373500,24800,24800,24800,24800,0
|
|
20230803,130800,333373500,24800,24800,24800,24800,30
|
|
20230803,130700,332629500,24800,24800,24800,24800,0
|
|
20230803,130600,332629500,24800,24800,24800,24800,33
|
|
20230803,130500,331811100,24800,24800,24800,24800,13
|
|
20230803,130400,331488700,24800,24800,24800,24800,0
|
|
20230803,130300,331488700,24800,24800,24800,24800,0
|
|
20230803,130200,331488700,24800,24800,24800,24800,62
|
|
20230803,130100,329951100,24800,24800,24800,24800,0
|
|
20230803,130000,329951100,24800,24800,24800,24800,64
|
|
20230803,125900,328363900,24800,24800,24800,24800,0
|
|
20230803,125800,328363900,24800,24800,24800,24800,0
|
|
20230803,125700,328363900,24800,24800,24800,24800,10
|
|
20230803,125600,328115900,24800,24800,24800,24800,0
|
|
20230803,125500,328115900,24800,24800,24800,24800,1
|
|
20230803,125400,328091100,24850,24850,24850,24850,4
|
|
20230803,125300,327991700,24800,24800,24800,24800,0
|
|
20230803,125200,327991700,24800,24800,24800,24800,128
|
|
20230803,125100,324817300,24800,24800,24800,24800,0
|
|
20230803,125000,324817300,24800,24800,24800,24800,0
|
|
20230803,124900,324817300,24800,24800,24800,24800,31
|
|
20230803,124800,324048500,24800,24800,24800,24800,0
|
|
20230803,124700,324048500,24800,24800,24800,24800,0
|
|
20230803,124600,324048500,24800,24800,24800,24800,0
|
|
20230803,124500,324048500,24800,24800,24800,24800,0
|
|
20230803,124400,324048500,24800,24800,24800,24800,0
|
|
20230803,124300,324048500,24800,24800,24800,24800,40
|
|
20230803,124200,323056500,24850,24850,24850,24850,0
|
|
20230803,124100,323056500,24850,24850,24850,24800,100
|
|
20230803,124000,320573000,24800,24800,24800,24800,0
|
|
20230803,123900,320573000,24800,24800,24800,24800,0
|
|
20230803,123800,320573000,24800,24800,24800,24800,0
|
|
20230803,123700,320573000,24800,24800,24800,24800,0
|
|
20230803,123600,320573000,24800,24800,24800,24800,7
|
|
20230803,123500,320399400,24850,24850,24850,24850,0
|
|
20230803,123400,320399400,24850,24850,24850,24850,0
|
|
20230803,123300,320399400,24850,24850,24850,24850,0
|
|
20230803,123200,320399400,24850,24850,24850,24850,4
|
|
20230803,123100,320300000,24800,24800,24800,24800,0
|
|
20230803,123000,320300000,24800,24800,24800,24800,0
|
|
20230803,122900,320300000,24800,24800,24800,24800,0
|
|
20230803,122800,320300000,24800,24800,24800,24800,0
|
|
20230803,122700,320300000,24800,24800,24800,24800,24
|
|
20230803,122600,319704800,24850,24850,24900,24800,150
|
|
20230803,122500,315973300,24900,24900,24900,24900,3
|
|
20230803,122400,315898600,24900,24900,24900,24900,93
|
|
20230803,122300,313582900,24950,24900,24950,24900,142
|
|
20230803,122200,310045900,24900,24650,24900,24650,2080
|
|
20230803,122100,258638350,24650,24650,24650,24650,10
|
|
20230803,122000,258391850,24650,24650,24650,24650,0
|
|
20230803,121900,258391850,24650,24650,24650,24650,2
|
|
20230803,121800,258342550,24600,24600,24600,24600,100
|
|
20230803,121700,255882550,24600,24600,24600,24600,18
|
|
20230803,121600,255439750,24650,24650,24650,24650,1
|
|
20230803,121500,255415100,24600,24600,24600,24600,0
|
|
20230803,121400,255415100,24600,24600,24600,24600,0
|
|
20230803,121300,255415100,24600,24600,24600,24600,0
|
|
20230803,121200,255415100,24600,24600,24600,24600,18
|
|
20230803,121100,254972300,24600,24600,24600,24600,0
|
|
20230803,121000,254972300,24600,24600,24600,24600,32
|
|
20230803,120900,254185100,24600,24600,24600,24600,0
|
|
20230803,120800,254185100,24600,24600,24600,24600,0
|
|
20230803,120700,254185100,24600,24600,24600,24600,1
|
|
20230803,120600,254160500,24600,24600,24600,24600,0
|
|
20230803,120500,254160500,24600,24600,24600,24600,1
|
|
20230803,120400,254135900,24600,24600,24600,24600,0
|
|
20230803,120300,254135900,24600,24600,24600,24600,0
|
|
20230803,120200,254135900,24600,24600,24600,24600,0
|
|
20230803,120100,254135900,24600,24600,24600,24600,0
|
|
20230803,120000,254135900,24600,24600,24600,24600,0
|
|
20230803,115900,254135900,24600,24600,24600,24600,0
|
|
20230803,115800,254135900,24600,24600,24600,24600,4
|
|
20230803,115700,254037500,24600,24600,24600,24600,0
|
|
20230803,115600,254037500,24600,24600,24600,24600,170
|
|
20230803,115500,249855500,24550,24500,24550,24500,101
|
|
20230803,115400,247376000,24500,24500,24500,24500,0
|
|
20230803,115300,247376000,24500,24500,24500,24500,0
|
|
20230803,115200,247376000,24500,24500,24500,24500,8
|
|
20230803,115100,247180000,24500,24500,24500,24500,50
|
|
20230803,115000,245955000,24500,24550,24550,24500,8
|
|
20230803,114900,245758750,24500,24500,24500,24500,2
|
|
20230803,114800,245709750,24500,24500,24500,24500,1
|
|
20230803,114700,245685250,24550,24500,24550,24500,4
|
|
20230803,114600,245587100,24550,24550,24550,24550,0
|
|
20230803,114500,245587100,24550,24550,24550,24550,152
|
|
20230803,114400,241855500,24550,24550,24550,24550,1
|
|
20230803,114300,241830950,24550,24550,24550,24550,6
|
|
20230803,114200,241683650,24550,24500,24550,24500,2
|
|
20230803,114100,241634600,24500,24500,24500,24500,2
|
|
20230803,114000,241585600,24500,24500,24500,24500,2
|
|
20230803,113900,241536600,24500,24500,24500,24500,1
|
|
20230803,113800,241512100,24500,24550,24550,24500,10
|
|
20230803,113700,241266650,24550,24550,24550,24550,85
|
|
20230803,113600,239179900,24600,24600,24600,24600,350
|
|
20230803,113500,230569900,24600,24600,24600,24600,2
|
|
20230803,113400,230520700,24600,24600,24600,24600,1
|
|
20230803,113300,230496100,24600,24600,24600,24600,1
|
|
20230803,113200,230471500,24600,24600,24600,24600,4
|
|
20230803,113100,230373100,24600,24600,24600,24600,123
|
|
20230803,113000,227347300,24600,24600,24600,24600,21
|
|
20230803,112900,226830700,24600,24600,24600,24600,1
|
|
20230803,112800,226806100,24600,24600,24600,24600,1
|
|
20230803,112700,226781500,24600,24600,24600,24600,0
|
|
20230803,112600,226781500,24600,24600,24600,24600,10
|
|
20230803,112500,226535500,24600,24600,24600,24600,0
|
|
20230803,112400,226535500,24600,24600,24600,24600,60
|
|
20230803,112300,225059500,24600,24600,24600,24600,0
|
|
20230803,112200,225059500,24600,24600,24600,24600,0
|
|
20230803,112100,225059500,24600,24600,24600,24600,0
|
|
20230803,112000,225059500,24600,24600,24600,24600,5
|
|
20230803,111900,224936500,24650,24650,24650,24650,1
|
|
20230803,111800,224911850,24600,24600,24600,24600,0
|
|
20230803,111700,224911850,24600,24600,24600,24600,5
|
|
20230803,111600,224788850,24600,24600,24600,24600,0
|
|
20230803,111500,224788850,24600,24600,24600,24600,0
|
|
20230803,111400,224788850,24600,24650,24650,24600,380
|
|
20230803,111300,215430950,24700,24700,24700,24700,0
|
|
20230803,111200,215430950,24700,24700,24700,24700,0
|
|
20230803,111100,215430950,24700,24700,24700,24700,10
|
|
20230803,111000,215183950,24700,24700,24700,24700,0
|
|
20230803,110900,215183950,24700,24700,24700,24700,0
|
|
20230803,110800,215183950,24700,24700,24700,24700,0
|
|
20230803,110700,215183950,24700,24700,24700,24700,0
|
|
20230803,110600,215183950,24700,24650,24700,24600,443
|
|
20230803,110500,204272900,24650,24650,24650,24650,0
|
|
20230803,110400,204272900,24650,24650,24650,24650,0
|
|
20230803,110300,204272900,24650,24650,24650,24650,0
|
|
20230803,110200,204272900,24650,24650,24650,24650,0
|
|
20230803,110100,204272900,24650,24650,24650,24650,2
|
|
20230803,110000,204223600,24650,24650,24650,24650,0
|
|
20230803,105900,204223600,24650,24650,24650,24650,0
|
|
20230803,105800,204223600,24650,24600,24650,24600,101
|
|
20230803,105700,201738950,24600,24600,24600,24600,0
|
|
20230803,105600,201738950,24600,24600,24600,24600,14
|
|
20230803,105500,201394550,24600,24600,24600,24600,1
|
|
20230803,105400,201369950,24650,24650,24650,24650,200
|
|
20230803,105300,196439950,24650,24650,24650,24650,0
|
|
20230803,105200,196439950,24650,24650,24650,24650,0
|
|
20230803,105100,196439950,24650,24650,24650,24650,0
|
|
20230803,105000,196439950,24650,24650,24650,24650,0
|
|
20230803,104900,196439950,24650,24650,24650,24650,11
|
|
20230803,104800,196168800,24600,24600,24600,24600,0
|
|
20230803,104700,196168800,24600,24600,24600,24600,0
|
|
20230803,104600,196168800,24600,24600,24600,24600,208
|
|
20230803,104500,191052000,24600,24600,24600,24600,0
|
|
20230803,104400,191052000,24600,24600,24600,24600,0
|
|
20230803,104300,191052000,24600,24600,24600,24600,14
|
|
20230803,104200,190707600,24650,24650,24650,24650,0
|
|
20230803,104100,190707600,24650,24650,24650,24650,11
|
|
20230803,104000,190436450,24600,24600,24600,24600,0
|
|
20230803,103900,190436450,24600,24600,24600,24600,0
|
|
20230803,103800,190436450,24600,24600,24600,24600,0
|
|
20230803,103700,190436450,24600,24600,24600,24600,0
|
|
20230803,103600,190436450,24600,24600,24600,24600,0
|
|
20230803,103500,190436450,24600,24600,24600,24600,2
|
|
20230803,103400,190387250,24650,24650,24650,24650,0
|
|
20230803,103300,190387250,24650,24650,24650,24650,1
|
|
20230803,103200,190362600,24600,24600,24600,24550,32
|
|
20230803,103100,189576300,24550,24550,24550,24550,0
|
|
20230803,103000,189576300,24550,24550,24550,24550,0
|
|
20230803,102900,189576300,24550,24550,24550,24550,0
|
|
20230803,102800,189576300,24550,24550,24550,24550,13
|
|
20230803,102700,189257150,24600,24600,24600,24600,587
|
|
20230803,102600,174816950,24600,24600,24600,24600,151
|
|
20230803,102500,171102350,24600,24650,24650,24600,53
|
|
20230803,102400,169797500,24600,24600,24600,24600,59
|
|
20230803,102300,168346100,24600,24600,24600,24600,17
|
|
20230803,102200,167927900,24600,24600,24600,24600,3
|
|
20230803,102100,167854100,24650,24650,24650,24650,0
|
|
20230803,102000,167854100,24650,24650,24650,24650,0
|
|
20230803,101900,167854100,24650,24650,24650,24650,0
|
|
20230803,101800,167854100,24650,24650,24650,24650,48
|
|
20230803,101700,166670900,24650,24650,24650,24650,0
|
|
20230803,101600,166670900,24650,24700,24700,24650,4
|
|
20230803,101500,166572250,24650,24700,24700,24650,28
|
|
20230803,101400,165881950,24650,24650,24650,24650,120
|
|
20230803,101300,162923950,24650,24650,24650,24650,101
|
|
20230803,101200,160434300,24650,24650,24650,24650,0
|
|
20230803,101100,160434300,24650,24650,24650,24650,0
|
|
20230803,101000,160434300,24650,24650,24700,24650,222
|
|
20230803,100900,154960950,24650,24650,24650,24650,0
|
|
20230803,100800,154960950,24650,24650,24650,24650,0
|
|
20230803,100700,154960950,24650,24650,24650,24650,0
|
|
20230803,100600,154960950,24650,24650,24650,24650,0
|
|
20230803,100500,154960950,24650,24650,24650,24650,6
|
|
20230803,100400,154813050,24650,24650,24650,24650,0
|
|
20230803,100300,154813050,24650,24650,24650,24650,0
|
|
20230803,100200,154813050,24650,24650,24650,24650,40
|
|
20230803,100100,153827050,24650,24650,24650,24650,0
|
|
20230803,100000,153827050,24650,24650,24650,24650,30
|
|
20230803,095900,153087550,24650,24600,24650,24600,23
|
|
20230803,095800,152521500,24650,24650,24650,24650,19
|
|
20230803,095700,152053150,24650,24650,24650,24650,10
|
|
20230803,095600,151806650,24650,24600,24650,24600,263
|
|
20230803,095500,145335900,24650,24550,24650,24200,3601
|
|
20230803,095400,57489250,24550,24550,24550,24550,0
|
|
20230803,095300,57489250,24550,24550,24550,24550,0
|
|
20230803,095200,57489250,24550,24550,24550,24550,3
|
|
20230803,095100,57415600,24600,24600,24600,24600,0
|
|
20230803,095000,57415600,24600,24600,24600,24600,0
|
|
20230803,094900,57415600,24600,24600,24600,24600,0
|
|
20230803,094800,57415600,24600,24600,24600,24600,0
|
|
20230803,094700,57415600,24600,24600,24600,24600,1
|
|
20230803,094600,57391000,24550,24600,24600,24550,13
|
|
20230803,094500,57071450,24600,24600,24600,24600,0
|
|
20230803,094400,57071450,24600,24600,24600,24600,0
|
|
20230803,094300,57071450,24600,24600,24600,24600,0
|
|
20230803,094200,57071450,24600,24600,24600,24600,2
|
|
20230803,094100,57022250,24600,24600,24600,24600,0
|
|
20230803,094000,57022250,24600,24600,24600,24600,0
|
|
20230803,093900,57022250,24600,24700,24700,24600,19
|
|
20230803,093800,56554350,24650,24650,24650,24650,0
|
|
20230803,093700,56554350,24650,24650,24650,24650,4
|
|
20230803,093600,56455750,24600,24600,24600,24600,12
|
|
20230803,093500,56160550,24650,24650,24650,24650,2
|
|
20230803,093400,56111250,24650,24650,24650,24650,2
|
|
20230803,093300,56061950,24650,24650,24650,24650,0
|
|
20230803,093200,56061950,24650,24650,24650,24650,9
|
|
20230803,093100,55840100,24650,24650,24650,24650,1
|
|
20230803,093000,55815450,24650,24650,24650,24650,66
|
|
20230803,092900,54188550,24700,24700,24700,24700,0
|
|
20230803,092800,54188550,24700,24700,24700,24700,0
|
|
20230803,092700,54188550,24700,24700,24700,24700,0
|
|
20230803,092600,54188550,24700,24700,24700,24700,1
|
|
20230803,092500,54163850,24700,24700,24700,24700,0
|
|
20230803,092400,54163850,24700,24650,24700,24650,33
|
|
20230803,092300,53349900,24650,24650,24650,24650,31
|
|
20230803,092200,52585750,24650,24650,24650,24650,67
|
|
20230803,092100,50934200,24450,24600,24600,24450,200
|
|
20230803,092000,46029350,24600,24500,24600,24500,718
|
|
20230803,091900,28407450,24500,24500,24500,24500,5
|
|
20230803,091800,28284950,24550,24550,24550,24550,1
|
|
20230803,091700,28260400,24550,24450,24550,24400,280
|
|
20230803,091600,21403600,24500,24500,24500,24500,153
|
|
20230803,091500,17655100,24500,24500,24500,24500,0
|
|
20230803,091400,17655100,24500,24500,24500,24500,24
|
|
20230803,091300,17067100,24550,24550,24550,24550,0
|
|
20230803,091200,17067100,24550,24550,24550,24550,60
|
|
20230803,091100,15594100,24500,24500,24500,24500,80
|
|
20230803,091000,13634100,24500,24500,24500,24500,0
|
|
20230803,090900,13634100,24500,24500,24500,24500,201
|
|
20230803,090800,8709600,24500,24550,24800,24500,99
|
|
20230803,090700,6280000,24850,24600,24850,24600,50
|
|
20230803,090600,5048900,24500,24500,24500,24500,33
|
|
20230803,090500,4240400,24500,24500,24500,24500,15
|
|
20230803,090400,3872900,24600,24600,24600,24600,0
|
|
20230803,090300,3872900,24600,24600,24600,24600,0
|
|
20230803,090200,3872900,24600,24600,24600,24600,14
|
|
20230803,090100,3528500,24500,24500,24500,24500,67
|
|
20230803,090000,1887000,24500,24500,24500,24500,72
|