585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184200,329360100,25200,25200,25200,25200,804
|
|
20230817,184100,329360100,25200,25200,25200,25200,0
|
|
20230817,184000,329360100,25200,25200,25200,25200,0
|
|
20230817,183900,329360100,25200,25200,25200,25200,0
|
|
20230817,183800,329360100,25200,25200,25200,25200,0
|
|
20230817,183700,329360100,25200,25200,25200,25200,0
|
|
20230817,183600,329360100,25200,25200,25200,25200,0
|
|
20230817,183500,329360100,25200,25200,25200,25200,0
|
|
20230817,183400,329360100,25200,25200,25200,25200,0
|
|
20230817,183300,329360100,25200,25200,25200,25200,0
|
|
20230817,183200,329360100,25200,25200,25200,25200,0
|
|
20230817,183100,329360100,25200,25200,25200,25200,0
|
|
20230817,183000,329360100,25200,25200,25200,25200,0
|
|
20230817,182900,329360100,25200,25200,25200,25200,0
|
|
20230817,182800,329360100,25200,25200,25200,25200,0
|
|
20230817,182700,329360100,25200,25200,25200,25200,0
|
|
20230817,182600,329360100,25200,25200,25200,25200,0
|
|
20230817,182500,329360100,25200,25200,25200,25200,0
|
|
20230817,182400,329360100,25200,25200,25200,25200,0
|
|
20230817,182300,329360100,25200,25200,25200,25200,0
|
|
20230817,182200,329360100,25200,25200,25200,25200,0
|
|
20230817,182100,329360100,25200,25200,25200,25200,0
|
|
20230817,182000,329360100,25200,25200,25200,25200,0
|
|
20230817,181900,329360100,25200,25200,25200,25200,0
|
|
20230817,181800,329360100,25200,25200,25200,25200,0
|
|
20230817,181700,329360100,25200,25200,25200,25200,0
|
|
20230817,181600,329360100,25200,25200,25200,25200,0
|
|
20230817,181500,329360100,25200,25200,25200,25200,0
|
|
20230817,181400,329360100,25200,25200,25200,25200,0
|
|
20230817,181300,329360100,25200,25200,25200,25200,0
|
|
20230817,181200,329360100,25200,25200,25200,25200,804
|
|
20230817,181100,329360100,25200,25200,25200,25200,0
|
|
20230817,181000,329360100,25200,25200,25200,25200,0
|
|
20230817,180900,329360100,25200,25200,25200,25200,0
|
|
20230817,180800,329360100,25200,25200,25200,25200,0
|
|
20230817,180700,329360100,25200,25200,25200,25200,0
|
|
20230817,180600,329360100,25200,25200,25200,25200,0
|
|
20230817,180500,329360100,25200,25200,25200,25200,0
|
|
20230817,180400,329360100,25200,25200,25200,25200,0
|
|
20230817,180300,329360100,25200,25200,25200,25200,0
|
|
20230817,180200,329360100,25200,25200,25200,25200,0
|
|
20230817,180100,329360100,25200,25200,25200,25200,0
|
|
20230817,180000,329360100,25200,25200,25200,25200,0
|
|
20230817,175900,329360100,25200,25200,25200,25200,0
|
|
20230817,175800,329360100,25200,25200,25200,25200,0
|
|
20230817,175700,329360100,25200,25200,25200,25200,0
|
|
20230817,175600,329360100,25200,25200,25200,25200,0
|
|
20230817,175500,329360100,25200,25200,25200,25200,0
|
|
20230817,175400,329360100,25200,25200,25200,25200,0
|
|
20230817,175300,329360100,25200,25200,25200,25200,0
|
|
20230817,175200,329360100,25200,25200,25200,25200,0
|
|
20230817,175100,329360100,25200,25200,25200,25200,0
|
|
20230817,175000,329360100,25200,25200,25200,25200,0
|
|
20230817,174900,329360100,25200,25200,25200,25200,0
|
|
20230817,174800,329360100,25200,25200,25200,25200,0
|
|
20230817,174700,329360100,25200,25200,25200,25200,0
|
|
20230817,174600,329360100,25200,25200,25200,25200,0
|
|
20230817,174500,329360100,25200,25200,25200,25200,0
|
|
20230817,174400,329360100,25200,25200,25200,25200,0
|
|
20230817,174300,329360100,25200,25200,25200,25200,0
|
|
20230817,174200,329360100,25200,25200,25200,25200,804
|
|
20230817,174100,329360100,25200,25200,25200,25200,0
|
|
20230817,174000,329360100,25200,25200,25200,25200,0
|
|
20230817,173900,329360100,25200,25200,25200,25200,0
|
|
20230817,173800,329360100,25200,25200,25200,25200,0
|
|
20230817,173700,329360100,25200,25200,25200,25200,0
|
|
20230817,173600,329360100,25200,25200,25200,25200,0
|
|
20230817,173500,329360100,25200,25200,25200,25200,0
|
|
20230817,173400,329360100,25200,25200,25200,25200,0
|
|
20230817,173300,329360100,25200,25200,25200,25200,0
|
|
20230817,173200,329360100,25200,25200,25200,25200,0
|
|
20230817,173100,329360100,25200,25200,25200,25200,0
|
|
20230817,173000,329360100,25200,25200,25200,25200,0
|
|
20230817,172900,329360100,25200,25200,25200,25200,0
|
|
20230817,172800,329360100,25200,25200,25200,25200,0
|
|
20230817,172700,329360100,25200,25200,25200,25200,0
|
|
20230817,172600,329360100,25200,25200,25200,25200,0
|
|
20230817,172500,329360100,25200,25200,25200,25200,0
|
|
20230817,172400,329360100,25200,25200,25200,25200,0
|
|
20230817,172300,329360100,25200,25200,25200,25200,0
|
|
20230817,172200,329360100,25200,25200,25200,25200,0
|
|
20230817,172100,329360100,25200,25200,25200,25200,0
|
|
20230817,172000,329360100,25200,25200,25200,25200,0
|
|
20230817,171900,329360100,25200,25200,25200,25200,0
|
|
20230817,171800,329360100,25200,25200,25200,25200,0
|
|
20230817,171700,329360100,25200,25200,25200,25200,0
|
|
20230817,171600,329360100,25200,25200,25200,25200,0
|
|
20230817,171500,329360100,25200,25200,25200,25200,0
|
|
20230817,171400,329360100,25200,25200,25200,25200,0
|
|
20230817,171300,329360100,25200,25200,25200,25200,0
|
|
20230817,171200,329360100,25200,25200,25200,25200,804
|
|
20230817,171100,329360100,25200,25200,25200,25200,0
|
|
20230817,171000,329360100,25200,25200,25200,25200,0
|
|
20230817,170900,329360100,25200,25200,25200,25200,0
|
|
20230817,170800,329360100,25200,25200,25200,25200,0
|
|
20230817,170700,329360100,25200,25200,25200,25200,0
|
|
20230817,170600,329360100,25200,25200,25200,25200,0
|
|
20230817,170500,329360100,25200,25200,25200,25200,0
|
|
20230817,170400,329360100,25200,25200,25200,25200,0
|
|
20230817,170300,329360100,25200,25200,25200,25200,0
|
|
20230817,170200,329360100,25200,25200,25200,25200,0
|
|
20230817,170100,329360100,25200,25200,25200,25200,0
|
|
20230817,170000,329360100,25200,25200,25200,25200,0
|
|
20230817,165900,329360100,25200,25200,25200,25200,0
|
|
20230817,165800,329360100,25200,25200,25200,25200,0
|
|
20230817,165700,329360100,25200,25200,25200,25200,0
|
|
20230817,165600,329360100,25200,25200,25200,25200,0
|
|
20230817,165500,329360100,25200,25200,25200,25200,0
|
|
20230817,165400,329360100,25200,25200,25200,25200,0
|
|
20230817,165300,329360100,25200,25200,25200,25200,0
|
|
20230817,165200,329360100,25200,25200,25200,25200,0
|
|
20230817,165100,329360100,25200,25200,25200,25200,0
|
|
20230817,165000,329360100,25200,25200,25200,25200,0
|
|
20230817,164900,329360100,25200,25200,25200,25200,0
|
|
20230817,164800,329360100,25200,25200,25200,25200,0
|
|
20230817,164700,329360100,25200,25200,25200,25200,0
|
|
20230817,164600,329360100,25200,25200,25200,25200,0
|
|
20230817,164500,329360100,25200,25200,25200,25200,0
|
|
20230817,164400,329360100,25200,25200,25200,25200,0
|
|
20230817,164300,329360100,25200,25200,25200,25200,0
|
|
20230817,164200,329360100,25200,25200,25200,25200,804
|
|
20230817,164100,329360100,25200,25200,25200,25200,0
|
|
20230817,164000,329360100,25200,25200,25200,25200,0
|
|
20230817,163900,329360100,25200,25200,25200,25200,0
|
|
20230817,163800,329360100,25200,25200,25200,25200,0
|
|
20230817,163700,329360100,25200,25200,25200,25200,0
|
|
20230817,163600,329360100,25200,25200,25200,25200,0
|
|
20230817,163500,329360100,25200,25200,25200,25200,0
|
|
20230817,163400,329360100,25200,25200,25200,25200,0
|
|
20230817,163300,329360100,25200,25200,25200,25200,0
|
|
20230817,163200,329360100,25200,25200,25200,25200,0
|
|
20230817,163100,329360100,25200,25200,25200,25200,0
|
|
20230817,163000,329360100,25200,25200,25200,25200,0
|
|
20230817,162900,329360100,25200,25200,25200,25200,0
|
|
20230817,162800,329360100,25200,25200,25200,25200,0
|
|
20230817,162700,329360100,25200,25200,25200,25200,0
|
|
20230817,162600,329360100,25200,25200,25200,25200,0
|
|
20230817,162500,329360100,25200,25200,25200,25200,0
|
|
20230817,162400,329360100,25200,25200,25200,25200,0
|
|
20230817,162300,329360100,25200,25200,25200,25200,0
|
|
20230817,162200,329360100,25200,25200,25200,25200,0
|
|
20230817,162100,329360100,25200,25200,25200,25200,0
|
|
20230817,162000,329360100,25200,25200,25200,25200,0
|
|
20230817,161900,329360100,25200,25200,25200,25200,0
|
|
20230817,161800,329360100,25200,25200,25200,25200,0
|
|
20230817,161700,329360100,25200,25200,25200,25200,0
|
|
20230817,161600,329360100,25200,25200,25200,25200,0
|
|
20230817,161500,329360100,25200,25200,25200,25200,0
|
|
20230817,161400,329360100,25200,25200,25200,25200,0
|
|
20230817,161300,329360100,25200,25200,25200,25200,0
|
|
20230817,161200,329360100,25200,25200,25200,25200,804
|
|
20230817,161100,329360100,25200,25200,25200,25200,0
|
|
20230817,161000,329360100,25200,25200,25200,25200,0
|
|
20230817,160900,329360100,25200,25200,25200,25200,0
|
|
20230817,160800,329360100,25200,25200,25200,25200,0
|
|
20230817,160700,329360100,25200,25200,25200,25200,0
|
|
20230817,160600,329360100,25200,25200,25200,25200,0
|
|
20230817,160500,329360100,25200,25200,25200,25200,0
|
|
20230817,160400,329360100,25200,25200,25200,25200,0
|
|
20230817,160300,329360100,25200,25200,25200,25200,0
|
|
20230817,160200,329360100,25200,25200,25200,25200,0
|
|
20230817,160100,329360100,25200,25200,25200,25200,0
|
|
20230817,160000,329360100,25200,25200,25200,25200,0
|
|
20230817,155900,329360100,25200,25200,25200,25200,0
|
|
20230817,155800,329360100,25200,25200,25200,25200,0
|
|
20230817,155700,329360100,25200,25200,25200,25200,0
|
|
20230817,155600,329360100,25200,25200,25200,25200,0
|
|
20230817,155500,329360100,25200,25200,25200,25200,0
|
|
20230817,155400,329360100,25200,25200,25200,25200,0
|
|
20230817,155300,329360100,25200,25200,25200,25200,0
|
|
20230817,155200,329360100,25200,25200,25200,25200,0
|
|
20230817,155100,329360100,25200,25200,25200,25200,0
|
|
20230817,155000,329360100,25200,25200,25200,25200,0
|
|
20230817,154900,329360100,25200,25200,25200,25200,0
|
|
20230817,154800,329360100,25200,25200,25200,25200,0
|
|
20230817,154700,329360100,25200,25200,25200,25200,0
|
|
20230817,154600,329360100,25200,25200,25200,25200,0
|
|
20230817,154500,329360100,25200,25200,25200,25200,0
|
|
20230817,154400,329360100,25200,25200,25200,25200,0
|
|
20230817,154300,329360100,25200,25200,25200,25200,0
|
|
20230817,154200,329360100,25200,25200,25200,25200,804
|
|
20230817,154100,329360100,25200,25200,25200,25200,0
|
|
20230817,154000,329360100,25200,25200,25200,25200,0
|
|
20230817,153900,329360100,25200,25200,25200,25200,0
|
|
20230817,153800,329360100,25200,25200,25200,25200,0
|
|
20230817,153700,329360100,25200,25200,25200,25200,0
|
|
20230817,153600,329360100,25200,25200,25200,25200,0
|
|
20230817,153500,329360100,25200,25200,25200,25200,0
|
|
20230817,153400,329360100,25200,25200,25200,25200,0
|
|
20230817,153300,329360100,25200,25200,25200,25200,0
|
|
20230817,153200,329360100,25200,25200,25200,25200,0
|
|
20230817,153100,329360100,25200,25200,25200,25200,0
|
|
20230817,153000,329360100,25200,25200,25200,25200,804
|
|
20230817,152900,309099300,25250,25250,25250,25250,0
|
|
20230817,152800,309099300,25250,25250,25250,25250,0
|
|
20230817,152700,309099300,25250,25250,25250,25250,0
|
|
20230817,152600,309099300,25250,25250,25250,25250,0
|
|
20230817,152500,309099300,25250,25250,25250,25250,0
|
|
20230817,152400,309099300,25250,25250,25250,25250,0
|
|
20230817,152300,309099300,25250,25250,25250,25250,0
|
|
20230817,152200,309099300,25250,25250,25250,25250,0
|
|
20230817,152100,309099300,25250,25250,25250,25250,0
|
|
20230817,152000,309099300,25250,25250,25250,25250,0
|
|
20230817,151900,309099300,25250,25300,25300,25250,11
|
|
20230817,151800,308821500,25300,25300,25300,25300,0
|
|
20230817,151700,308821500,25300,25300,25300,25300,1
|
|
20230817,151600,308796200,25300,25300,25300,25300,0
|
|
20230817,151500,308796200,25300,25250,25300,25250,6
|
|
20230817,151400,308644650,25300,25300,25300,25300,4
|
|
20230817,151300,308543450,25250,25250,25250,25250,68
|
|
20230817,151200,306826450,25300,25300,25300,25300,1
|
|
20230817,151100,306801150,25300,25300,25300,25300,0
|
|
20230817,151000,306801150,25300,25250,25300,25250,5
|
|
20230817,150900,306674800,25250,25250,25250,25250,0
|
|
20230817,150800,306674800,25250,25250,25250,25250,0
|
|
20230817,150700,306674800,25250,25250,25250,25250,100
|
|
20230817,150600,304149800,25300,25300,25300,25300,160
|
|
20230817,150500,300101800,25250,25300,25300,25250,2
|
|
20230817,150400,300051250,25300,25300,25300,25300,247
|
|
20230817,150300,293802150,25300,25300,25300,25300,1
|
|
20230817,150200,293776850,25250,25250,25250,25250,0
|
|
20230817,150100,293776850,25250,25250,25250,25250,0
|
|
20230817,150000,293776850,25250,25250,25250,25250,0
|
|
20230817,145900,293776850,25250,25350,25350,25250,85
|
|
20230817,145800,291626450,25300,25300,25300,25300,80
|
|
20230817,145700,289602450,25350,25350,25350,25350,2
|
|
20230817,145600,289551750,25300,25300,25300,25300,0
|
|
20230817,145500,289551750,25300,25300,25300,25300,2
|
|
20230817,145400,289501150,25350,25350,25350,25350,0
|
|
20230817,145300,289501150,25350,25350,25350,25350,11
|
|
20230817,145200,289222300,25300,25300,25300,25300,0
|
|
20230817,145100,289222300,25300,25300,25300,25300,0
|
|
20230817,145000,289222300,25300,25300,25300,25300,2
|
|
20230817,144900,289171700,25350,25350,25350,25350,5
|
|
20230817,144800,289044950,25350,25350,25350,25350,1
|
|
20230817,144700,289019600,25300,25300,25300,25300,0
|
|
20230817,144600,289019600,25300,25300,25300,25300,0
|
|
20230817,144500,289019600,25300,25350,25350,25300,3
|
|
20230817,144400,288943650,25300,25300,25300,25300,0
|
|
20230817,144300,288943650,25300,25300,25300,25300,0
|
|
20230817,144200,288943650,25300,25350,25350,25300,2
|
|
20230817,144100,288893000,25300,25300,25300,25300,11
|
|
20230817,144000,288614700,25250,25300,25300,25250,40
|
|
20230817,143900,287602800,25300,25300,25300,25300,0
|
|
20230817,143800,287602800,25300,25300,25300,25300,0
|
|
20230817,143700,287602800,25300,25300,25300,25300,12
|
|
20230817,143600,287299200,25300,25250,25300,25250,3
|
|
20230817,143500,287223400,25300,25300,25300,25300,0
|
|
20230817,143400,287223400,25300,25300,25300,25300,0
|
|
20230817,143300,287223400,25300,25300,25300,25300,3
|
|
20230817,143200,287147500,25300,25300,25300,25300,0
|
|
20230817,143100,287147500,25300,25250,25300,25250,3
|
|
20230817,143000,287071700,25300,25300,25300,25300,0
|
|
20230817,142900,287071700,25300,25300,25300,25300,0
|
|
20230817,142800,287071700,25300,25300,25300,25300,0
|
|
20230817,142700,287071700,25300,25300,25300,25300,1
|
|
20230817,142600,287046400,25250,25350,25350,25250,6
|
|
20230817,142500,286894600,25350,25350,25350,25350,11
|
|
20230817,142400,286615750,25350,25350,25350,25350,1
|
|
20230817,142300,286590400,25250,25300,25300,25250,18
|
|
20230817,142200,286135150,25300,25300,25300,25300,12
|
|
20230817,142100,285831550,25300,25300,25300,25300,2
|
|
20230817,142000,285780950,25350,25350,25350,25350,0
|
|
20230817,141900,285780950,25350,25350,25350,25350,1
|
|
20230817,141800,285755600,25300,25300,25300,25300,4
|
|
20230817,141700,285654400,25300,25300,25300,25300,3
|
|
20230817,141600,285578500,25300,25300,25300,25300,2
|
|
20230817,141500,285527900,25300,25300,25300,25300,4
|
|
20230817,141400,285426700,25300,25300,25300,25300,0
|
|
20230817,141300,285426700,25300,25300,25300,25300,3
|
|
20230817,141200,285350800,25300,25300,25300,25300,6
|
|
20230817,141100,285199000,25300,25300,25300,25300,0
|
|
20230817,141000,285199000,25300,25300,25300,25300,4
|
|
20230817,140900,285097800,25300,25300,25300,25300,3
|
|
20230817,140800,285021900,25350,25350,25350,25350,0
|
|
20230817,140700,285021900,25350,25300,25350,25300,7
|
|
20230817,140600,284844750,25350,25300,25350,25300,4
|
|
20230817,140500,284743500,25300,25300,25300,25300,1
|
|
20230817,140400,284718200,25300,25300,25300,25300,3
|
|
20230817,140300,284642300,25300,25300,25300,25300,0
|
|
20230817,140200,284642300,25300,25300,25300,25300,5
|
|
20230817,140100,284515800,25300,25350,25350,25300,5
|
|
20230817,140000,284389250,25300,25300,25300,25300,0
|
|
20230817,135900,284389250,25300,25300,25300,25300,3
|
|
20230817,135800,284313350,25300,25300,25300,25300,4
|
|
20230817,135700,284212150,25300,25300,25300,25300,2
|
|
20230817,135600,284161550,25300,25300,25300,25300,3
|
|
20230817,135500,284085650,25300,25300,25300,25300,1
|
|
20230817,135400,284060350,25300,25300,25300,25300,4
|
|
20230817,135300,283959150,25300,25250,25300,25250,8
|
|
20230817,135200,283756900,25250,25300,25300,25250,63
|
|
20230817,135100,282163150,25250,25250,25250,25250,4
|
|
20230817,135000,282062150,25250,25250,25250,25250,14
|
|
20230817,134900,281708650,25300,25300,25300,25300,0
|
|
20230817,134800,281708650,25300,25250,25300,25250,11
|
|
20230817,134700,281430600,25250,25250,25250,25250,4
|
|
20230817,134600,281329600,25300,25300,25300,25300,4
|
|
20230817,134500,281228400,25250,25300,25300,25250,5
|
|
20230817,134400,281102050,25250,25250,25250,25250,10
|
|
20230817,134300,280849550,25250,25250,25250,25250,6
|
|
20230817,134200,280698050,25300,25250,25300,25250,62
|
|
20230817,134100,279132100,25250,25250,25250,25250,0
|
|
20230817,134000,279132100,25250,25250,25250,25250,4
|
|
20230817,133900,279031100,25250,25250,25250,25250,3
|
|
20230817,133800,278955350,25250,25250,25250,25250,2
|
|
20230817,133700,278904850,25250,25250,25250,25250,4
|
|
20230817,133600,278803850,25300,25250,25300,25250,4
|
|
20230817,133500,278702800,25250,25250,25250,25250,0
|
|
20230817,133400,278702800,25250,25250,25250,25250,4
|
|
20230817,133300,278601800,25250,25250,25250,25250,2
|
|
20230817,133200,278551300,25250,25250,25250,25250,3
|
|
20230817,133100,278475550,25250,25250,25250,25250,4
|
|
20230817,133000,278374550,25250,25250,25250,25250,0
|
|
20230817,132900,278374550,25250,25250,25250,25250,11
|
|
20230817,132800,278096800,25250,25250,25250,25200,34
|
|
20230817,132700,277238450,25200,25200,25200,25200,0
|
|
20230817,132600,277238450,25200,25200,25200,25200,4
|
|
20230817,132500,277137650,25250,25200,25250,25200,10
|
|
20230817,132400,276885300,25200,25200,25200,25200,2
|
|
20230817,132300,276834900,25200,25200,25200,25200,4
|
|
20230817,132200,276734100,25200,25200,25200,25200,0
|
|
20230817,132100,276734100,25200,25200,25200,25200,3
|
|
20230817,132000,276658500,25200,25200,25200,25200,4
|
|
20230817,131900,276557700,25200,25200,25200,25200,4
|
|
20230817,131800,276456900,25200,25250,25250,25200,4
|
|
20230817,131700,276356050,25200,25200,25200,25200,4
|
|
20230817,131600,276255250,25200,25200,25200,25200,0
|
|
20230817,131500,276255250,25200,25200,25200,25200,3
|
|
20230817,131400,276179650,25200,25200,25200,25200,12
|
|
20230817,131300,275877250,25200,25200,25200,25200,0
|
|
20230817,131200,275877250,25200,25300,25300,25200,53
|
|
20230817,131100,274536650,25300,25300,25300,25300,2
|
|
20230817,131000,274486050,25200,25200,25200,25200,0
|
|
20230817,130900,274486050,25200,25200,25200,25200,2
|
|
20230817,130800,274435650,25200,25200,25200,25200,0
|
|
20230817,130700,274435650,25200,25250,25250,25200,104
|
|
20230817,130600,271814700,25200,25200,25200,25200,0
|
|
20230817,130500,271814700,25200,25200,25200,25200,2
|
|
20230817,130400,271764300,25300,25300,25300,25300,0
|
|
20230817,130300,271764300,25300,25300,25300,25300,0
|
|
20230817,130200,271764300,25300,25200,25300,25200,100
|
|
20230817,130100,269236300,25150,25150,25150,25150,0
|
|
20230817,130000,269236300,25150,25150,25150,25150,2
|
|
20230817,125900,269186000,25200,25200,25200,25200,0
|
|
20230817,125800,269186000,25200,25200,25200,25200,1
|
|
20230817,125700,269160800,25150,25150,25150,25150,0
|
|
20230817,125600,269160800,25150,25150,25150,25150,0
|
|
20230817,125500,269160800,25150,25150,25150,25150,2
|
|
20230817,125400,269110500,25200,25200,25200,25200,0
|
|
20230817,125300,269110500,25200,25200,25200,25200,0
|
|
20230817,125200,269110500,25200,25200,25200,25200,0
|
|
20230817,125100,269110500,25200,25200,25200,25200,11
|
|
20230817,125000,268833300,25200,25200,25200,25200,2
|
|
20230817,124900,268782900,25300,25300,25300,25300,0
|
|
20230817,124800,268782900,25300,25300,25300,25300,1
|
|
20230817,124700,268757600,25300,25300,25300,25300,0
|
|
20230817,124600,268757600,25300,25300,25300,25300,1
|
|
20230817,124500,268732300,25200,25250,25300,25200,14
|
|
20230817,124400,268378900,25250,25250,25250,25250,0
|
|
20230817,124300,268378900,25250,25250,25250,25250,0
|
|
20230817,124200,268378900,25250,25250,25250,25250,0
|
|
20230817,124100,268378900,25250,25200,25250,25200,3
|
|
20230817,124000,268303250,25300,25300,25300,25300,1
|
|
20230817,123900,268277950,25300,25300,25300,25300,0
|
|
20230817,123800,268277950,25300,25300,25300,25300,2
|
|
20230817,123700,268227350,25300,25300,25300,25300,1
|
|
20230817,123600,268202050,25200,25300,25300,25200,32
|
|
20230817,123500,267392650,25300,25300,25300,25300,0
|
|
20230817,123400,267392650,25300,25300,25300,25300,0
|
|
20230817,123300,267392650,25300,25300,25300,25300,0
|
|
20230817,123200,267392650,25300,25250,25300,25250,2
|
|
20230817,123100,267342100,25250,25250,25250,25250,1
|
|
20230817,123000,267316850,25250,25250,25250,25250,0
|
|
20230817,122900,267316850,25250,25200,25250,25200,100
|
|
20230817,122800,264794350,25150,25150,25150,25150,0
|
|
20230817,122700,264794350,25150,25100,25150,25100,176
|
|
20230817,122600,260375450,25000,25000,25000,25000,2
|
|
20230817,122500,260325450,25100,25100,25100,25100,0
|
|
20230817,122400,260325450,25100,25100,25100,25100,0
|
|
20230817,122300,260325450,25100,25100,25100,25100,0
|
|
20230817,122200,260325450,25100,25100,25100,25100,1
|
|
20230817,122100,260300350,25000,25100,25100,25000,3
|
|
20230817,122000,260225250,25050,25050,25050,25050,0
|
|
20230817,121900,260225250,25050,25050,25050,25050,0
|
|
20230817,121800,260225250,25050,25050,25050,25050,219
|
|
20230817,121700,254739300,25100,25100,25100,25100,19
|
|
20230817,121600,254262400,25100,25100,25100,25100,0
|
|
20230817,121500,254262400,25100,25100,25100,25100,0
|
|
20230817,121400,254262400,25100,25100,25100,25100,0
|
|
20230817,121300,254262400,25100,25100,25100,25100,0
|
|
20230817,121200,254262400,25100,25100,25100,25100,3
|
|
20230817,121100,254187100,25100,25100,25100,25100,0
|
|
20230817,121000,254187100,25100,25100,25100,25100,0
|
|
20230817,120900,254187100,25100,25100,25100,25100,0
|
|
20230817,120800,254187100,25100,25100,25100,25100,1
|
|
20230817,120700,254162000,25050,25100,25100,25050,3
|
|
20230817,120600,254086800,25050,25050,25050,25050,14
|
|
20230817,120500,253736100,25100,25100,25100,25100,36
|
|
20230817,120400,252832500,25100,25100,25100,25100,0
|
|
20230817,120300,252832500,25100,25100,25100,25100,0
|
|
20230817,120200,252832500,25100,25100,25100,25100,2
|
|
20230817,120100,252782300,25150,25150,25150,25150,0
|
|
20230817,120000,252782300,25150,25150,25150,25150,1
|
|
20230817,115900,252757150,25100,25100,25100,25100,1
|
|
20230817,115800,252732050,25100,25100,25100,25100,2
|
|
20230817,115700,252681850,25100,25100,25100,25100,0
|
|
20230817,115600,252681850,25100,25100,25100,25100,0
|
|
20230817,115500,252681850,25100,25100,25100,25100,0
|
|
20230817,115400,252681850,25100,25100,25100,25100,0
|
|
20230817,115300,252681850,25100,25100,25100,25100,2
|
|
20230817,115200,252631650,25150,25150,25150,25150,0
|
|
20230817,115100,252631650,25150,25150,25150,25150,0
|
|
20230817,115000,252631650,25150,25150,25150,25150,4
|
|
20230817,114900,252531050,25150,25150,25150,25150,0
|
|
20230817,114800,252531050,25150,25150,25150,25150,2
|
|
20230817,114700,252480750,25100,25100,25100,25100,0
|
|
20230817,114600,252480750,25100,25100,25100,25100,0
|
|
20230817,114500,252480750,25100,25100,25100,25100,0
|
|
20230817,114400,252480750,25100,25100,25100,25100,0
|
|
20230817,114300,252480750,25100,25100,25100,25100,2
|
|
20230817,114200,252430550,25100,25100,25100,25100,0
|
|
20230817,114100,252430550,25100,25100,25100,25100,0
|
|
20230817,114000,252430550,25100,25100,25100,25100,0
|
|
20230817,113900,252430550,25100,25100,25100,25100,0
|
|
20230817,113800,252430550,25100,25100,25100,25100,3
|
|
20230817,113700,252355250,25200,25200,25200,25200,1
|
|
20230817,113600,252330050,25050,25050,25050,25050,0
|
|
20230817,113500,252330050,25050,25050,25050,25050,0
|
|
20230817,113400,252330050,25050,25050,25050,25050,2
|
|
20230817,113300,252279950,25200,25200,25200,25200,0
|
|
20230817,113200,252279950,25200,25200,25200,25200,0
|
|
20230817,113100,252279950,25200,25200,25200,25200,0
|
|
20230817,113000,252279950,25200,25200,25200,25100,3
|
|
20230817,112900,252204450,25050,25050,25050,25050,2
|
|
20230817,112800,252154350,25000,25200,25200,25000,101
|
|
20230817,112700,249626450,25200,25200,25200,25200,0
|
|
20230817,112600,249626450,25200,25200,25200,25200,0
|
|
20230817,112500,249626450,25200,25200,25200,25200,1
|
|
20230817,112400,249601250,25050,25050,25050,25050,2
|
|
20230817,112300,249551150,25150,25150,25150,25150,0
|
|
20230817,112200,249551150,25150,25150,25150,25150,1
|
|
20230817,112100,249526000,25100,25100,25100,25100,117
|
|
20230817,112000,246589300,25150,25150,25150,25150,2
|
|
20230817,111900,246539000,25100,25100,25100,25100,2
|
|
20230817,111800,246488800,25150,25150,25150,25150,2
|
|
20230817,111700,246438500,25150,25150,25150,25150,20
|
|
20230817,111600,245935500,25150,25150,25150,25150,1
|
|
20230817,111500,245910350,25150,25150,25150,25150,1
|
|
20230817,111400,245885200,25100,25100,25150,25100,54
|
|
20230817,111300,244527750,25100,25150,25150,25100,6
|
|
20230817,111200,244376900,25150,25150,25150,25150,4
|
|
20230817,111100,244276300,25150,25150,25150,25150,2
|
|
20230817,111000,244226000,25150,25100,25150,25100,9
|
|
20230817,110900,243999750,25150,25150,25150,25150,0
|
|
20230817,110800,243999750,25150,25150,25150,25150,1
|
|
20230817,110700,243974600,25100,25100,25100,25100,0
|
|
20230817,110600,243974600,25100,25100,25100,25100,0
|
|
20230817,110500,243974600,25100,25100,25100,25100,3
|
|
20230817,110400,243899300,25100,25100,25100,25100,54
|
|
20230817,110300,242543900,25100,25100,25100,25100,0
|
|
20230817,110200,242543900,25100,25100,25100,25100,0
|
|
20230817,110100,242543900,25100,25100,25100,25100,15
|
|
20230817,110000,242167400,25050,25100,25100,25050,5
|
|
20230817,105900,242042000,25100,25100,25100,25100,83
|
|
20230817,105800,239958700,25100,25100,25100,25100,4
|
|
20230817,105700,239858300,25100,25100,25100,25100,2
|
|
20230817,105600,239808100,25100,25100,25100,25100,3
|
|
20230817,105500,239732800,25000,25000,25100,25000,5
|
|
20230817,105400,239607600,25100,25100,25100,25100,4
|
|
20230817,105300,239507200,25100,25100,25100,25100,2
|
|
20230817,105200,239457000,25100,25050,25100,25000,24
|
|
20230817,105100,238856850,25100,25100,25100,25100,1
|
|
20230817,105000,238831750,25050,25100,25100,25050,3
|
|
20230817,104900,238756550,25100,25100,25100,25100,2
|
|
20230817,104800,238706350,25100,25100,25100,25100,2
|
|
20230817,104700,238656150,25100,25100,25100,25100,1
|
|
20230817,104600,238631050,25100,25050,25100,25050,3
|
|
20230817,104500,238555850,25100,25100,25100,25100,1
|
|
20230817,104400,238530750,25100,25100,25100,25100,1
|
|
20230817,104300,238505650,25100,25100,25100,25100,3
|
|
20230817,104200,238430350,25050,25050,25050,25050,75
|
|
20230817,104100,236551600,25000,25050,25050,25000,3
|
|
20230817,104000,236476550,25050,25050,25050,25050,1
|
|
20230817,103900,236451500,25050,25050,25050,25050,3
|
|
20230817,103800,236376350,25050,25050,25050,25050,2
|
|
20230817,103700,236326250,25050,25050,25050,25050,2
|
|
20230817,103600,236276150,25050,25050,25050,25000,4
|
|
20230817,103500,236176050,25050,25000,25050,25000,51
|
|
20230817,103400,234901000,25000,25000,25000,25000,50
|
|
20230817,103300,233651000,25000,25050,25050,25000,3
|
|
20230817,103200,233575900,25000,25000,25000,25000,0
|
|
20230817,103100,233575900,25000,25050,25050,25000,58
|
|
20230817,103000,232123150,25050,25050,25050,25050,0
|
|
20230817,102900,232123150,25050,25050,25050,25050,35
|
|
20230817,102800,231246400,25050,25050,25050,25050,0
|
|
20230817,102700,231246400,25050,25050,25050,25050,16
|
|
20230817,102600,230845600,25050,25100,25100,25050,233
|
|
20230817,102500,224998200,25100,25100,25100,25100,0
|
|
20230817,102400,224998200,25100,25100,25100,25100,0
|
|
20230817,102300,224998200,25100,25100,25150,25100,3
|
|
20230817,102200,224922850,25100,25100,25100,25100,2
|
|
20230817,102100,224872650,25100,25100,25100,25100,0
|
|
20230817,102000,224872650,25100,25100,25100,25100,0
|
|
20230817,101900,224872650,25100,25100,25100,25100,0
|
|
20230817,101800,224872650,25100,25100,25100,25100,0
|
|
20230817,101700,224872650,25100,25150,25150,25100,3
|
|
20230817,101600,224797300,25150,25150,25150,25150,3
|
|
20230817,101500,224721850,25150,25150,25150,25100,23
|
|
20230817,101400,224144250,25100,25100,25100,25100,0
|
|
20230817,101300,224144250,25100,25100,25100,25100,14
|
|
20230817,101200,223792850,25050,25100,25100,25050,4
|
|
20230817,101100,223692550,25100,25100,25100,25100,3
|
|
20230817,101000,223617250,25100,25100,25100,25100,4
|
|
20230817,100900,223516850,25100,25100,25100,25100,5
|
|
20230817,100800,223391350,25100,25100,25100,25100,6
|
|
20230817,100700,223240750,25050,25050,25100,25000,33
|
|
20230817,100600,222414900,25100,25100,25100,25050,16
|
|
20230817,100500,222013800,25050,25000,25050,25000,129
|
|
20230817,100400,218787200,25050,25050,25050,25050,6
|
|
20230817,100300,218636900,24950,25000,25050,24900,363
|
|
20230817,100200,209578500,25050,25050,25100,25050,38
|
|
20230817,100100,208625350,25050,25050,25050,25050,7
|
|
20230817,100000,208450000,25050,25000,25050,25000,252
|
|
20230817,095900,202149900,25000,25000,25000,25000,6
|
|
20230817,095800,201999900,25000,25000,25000,24950,8
|
|
20230817,095700,201800050,25000,25000,25000,25000,4
|
|
20230817,095600,201700050,25000,24950,25000,24900,113
|
|
20230817,095500,198880800,24850,24950,24950,24850,3
|
|
20230817,095400,198806050,24950,24900,24950,24900,5
|
|
20230817,095300,198681450,24850,24900,24900,24850,328
|
|
20230817,095200,190516200,24950,24950,24950,24950,0
|
|
20230817,095100,190516200,24950,24950,24950,24950,28
|
|
20230817,095000,189817600,24950,24950,24950,24950,0
|
|
20230817,094900,189817600,24950,24950,24950,24950,73
|
|
20230817,094800,187996250,24900,24900,24900,24900,150
|
|
20230817,094700,184261250,24900,24950,24950,24900,118
|
|
20230817,094600,181323000,24900,24950,24950,24900,100
|
|
20230817,094500,178832950,24900,24900,24900,24900,5
|
|
20230817,094400,178708450,24900,24900,24900,24900,134
|
|
20230817,094300,175371850,24900,24950,24950,24900,3
|
|
20230817,094200,175297100,24950,24950,24950,24950,3
|
|
20230817,094100,175222250,24950,24950,24950,24950,0
|
|
20230817,094000,175222250,24950,24900,24950,24900,83
|
|
20230817,093900,173154800,24900,24850,24900,24850,102
|
|
20230817,093800,170615100,24900,24900,24900,24900,0
|
|
20230817,093700,170615100,24900,24900,24900,24850,14
|
|
20230817,093600,170266900,24850,24850,24850,24850,0
|
|
20230817,093500,170266900,24850,24850,24850,24850,47
|
|
20230817,093400,169098950,24800,24800,24800,24800,2
|
|
20230817,093300,169049350,24800,24800,24800,24800,3
|
|
20230817,093200,168974950,24800,24800,24800,24800,206
|
|
20230817,093100,163866150,24800,24800,24800,24800,1
|
|
20230817,093000,163841350,24800,24800,24800,24800,2
|
|
20230817,092900,163791750,24700,24750,24750,24700,254
|
|
20230817,092800,157513150,24800,24800,24800,24800,35
|
|
20230817,092700,156645150,24800,24800,24800,24750,56
|
|
20230817,092600,155258800,24750,24750,24750,24750,20
|
|
20230817,092500,154763800,24800,24800,24800,24800,51
|
|
20230817,092400,153499000,24800,24800,24800,24800,0
|
|
20230817,092300,153499000,24800,24800,24800,24800,20
|
|
20230817,092200,153003000,24800,24800,24800,24800,0
|
|
20230817,092100,153003000,24800,24700,24800,24700,544
|
|
20230817,092000,139548500,24700,24750,24750,24700,130
|
|
20230817,091900,136334350,24750,24750,24750,24750,11
|
|
20230817,091800,136062100,24700,24900,24900,24700,303
|
|
20230817,091700,128565100,24900,25000,25000,24800,1569
|
|
20230817,091600,89578700,25000,25000,25000,25000,50
|
|
20230817,091500,88328700,25000,25000,25000,24950,180
|
|
20230817,091400,83829550,25000,25050,25050,25000,278
|
|
20230817,091300,76879500,25050,25050,25050,25050,21
|
|
20230817,091200,76353450,25050,25000,25050,25000,40
|
|
20230817,091100,75353350,25050,25050,25050,25050,353
|
|
20230817,091000,66510700,25100,25100,25100,25100,106
|
|
20230817,090900,63850100,25050,25050,25050,25050,12
|
|
20230817,090800,63549500,25100,25050,25200,25050,216
|
|
20230817,090700,58122250,25050,25150,25200,25050,448
|
|
20230817,090600,46875650,25200,25250,25400,25200,469
|
|
20230817,090500,35053150,25400,25400,25400,25400,1
|
|
20230817,090400,35027750,25200,25200,25200,25200,2
|
|
20230817,090300,34977350,25200,25400,25400,25200,205
|
|
20230817,090200,29805650,25400,25200,25400,25150,577
|
|
20230817,090100,15191500,25250,25250,25250,25150,246
|
|
20230817,090000,8986200,25300,25450,25450,25300,354
|