615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191200,999407900,21950,21950,21950,21950,3716
|
|
20230808,191100,999407900,21950,21950,21950,21950,0
|
|
20230808,191000,999407900,21950,21950,21950,21950,0
|
|
20230808,190900,999407900,21950,21950,21950,21950,0
|
|
20230808,190800,999407900,21950,21950,21950,21950,0
|
|
20230808,190700,999407900,21950,21950,21950,21950,0
|
|
20230808,190600,999407900,21950,21950,21950,21950,0
|
|
20230808,190500,999407900,21950,21950,21950,21950,0
|
|
20230808,190400,999407900,21950,21950,21950,21950,0
|
|
20230808,190300,999407900,21950,21950,21950,21950,0
|
|
20230808,190200,999407900,21950,21950,21950,21950,0
|
|
20230808,190100,999407900,21950,21950,21950,21950,0
|
|
20230808,190000,999407900,21950,21950,21950,21950,0
|
|
20230808,185900,999407900,21950,21950,21950,21950,0
|
|
20230808,185800,999407900,21950,21950,21950,21950,0
|
|
20230808,185700,999407900,21950,21950,21950,21950,0
|
|
20230808,185600,999407900,21950,21950,21950,21950,0
|
|
20230808,185500,999407900,21950,21950,21950,21950,0
|
|
20230808,185400,999407900,21950,21950,21950,21950,0
|
|
20230808,185300,999407900,21950,21950,21950,21950,0
|
|
20230808,185200,999407900,21950,21950,21950,21950,0
|
|
20230808,185100,999407900,21950,21950,21950,21950,0
|
|
20230808,185000,999407900,21950,21950,21950,21950,0
|
|
20230808,184900,999407900,21950,21950,21950,21950,0
|
|
20230808,184800,999407900,21950,21950,21950,21950,0
|
|
20230808,184700,999407900,21950,21950,21950,21950,0
|
|
20230808,184600,999407900,21950,21950,21950,21950,0
|
|
20230808,184500,999407900,21950,21950,21950,21950,0
|
|
20230808,184400,999407900,21950,21950,21950,21950,0
|
|
20230808,184300,999407900,21950,21950,21950,21950,0
|
|
20230808,184200,999407900,21950,21950,21950,21950,3716
|
|
20230808,184100,999407900,21950,21950,21950,21950,0
|
|
20230808,184000,999407900,21950,21950,21950,21950,0
|
|
20230808,183900,999407900,21950,21950,21950,21950,0
|
|
20230808,183800,999407900,21950,21950,21950,21950,0
|
|
20230808,183700,999407900,21950,21950,21950,21950,0
|
|
20230808,183600,999407900,21950,21950,21950,21950,0
|
|
20230808,183500,999407900,21950,21950,21950,21950,0
|
|
20230808,183400,999407900,21950,21950,21950,21950,0
|
|
20230808,183300,999407900,21950,21950,21950,21950,0
|
|
20230808,183200,999407900,21950,21950,21950,21950,0
|
|
20230808,183100,999407900,21950,21950,21950,21950,0
|
|
20230808,183000,999407900,21950,21950,21950,21950,0
|
|
20230808,182900,999407900,21950,21950,21950,21950,0
|
|
20230808,182800,999407900,21950,21950,21950,21950,0
|
|
20230808,182700,999407900,21950,21950,21950,21950,0
|
|
20230808,182600,999407900,21950,21950,21950,21950,0
|
|
20230808,182500,999407900,21950,21950,21950,21950,0
|
|
20230808,182400,999407900,21950,21950,21950,21950,0
|
|
20230808,182300,999407900,21950,21950,21950,21950,0
|
|
20230808,182200,999407900,21950,21950,21950,21950,0
|
|
20230808,182100,999407900,21950,21950,21950,21950,0
|
|
20230808,182000,999407900,21950,21950,21950,21950,0
|
|
20230808,181900,999407900,21950,21950,21950,21950,0
|
|
20230808,181800,999407900,21950,21950,21950,21950,0
|
|
20230808,181700,999407900,21950,21950,21950,21950,0
|
|
20230808,181600,999407900,21950,21950,21950,21950,0
|
|
20230808,181500,999407900,21950,21950,21950,21950,0
|
|
20230808,181400,999407900,21950,21950,21950,21950,0
|
|
20230808,181300,999407900,21950,21950,21950,21950,0
|
|
20230808,181200,999407900,21950,21950,21950,21950,3716
|
|
20230808,181100,999407900,21950,21950,21950,21950,0
|
|
20230808,181000,999407900,21950,21950,21950,21950,0
|
|
20230808,180900,999407900,21950,21950,21950,21950,0
|
|
20230808,180800,999407900,21950,21950,21950,21950,0
|
|
20230808,180700,999407900,21950,21950,21950,21950,0
|
|
20230808,180600,999407900,21950,21950,21950,21950,0
|
|
20230808,180500,999407900,21950,21950,21950,21950,0
|
|
20230808,180400,999407900,21950,21950,21950,21950,0
|
|
20230808,180300,999407900,21950,21950,21950,21950,0
|
|
20230808,180200,999407900,21950,21950,21950,21950,0
|
|
20230808,180100,999407900,21950,21950,21950,21950,0
|
|
20230808,180000,999407900,21950,21950,21950,21950,0
|
|
20230808,175900,999407900,21950,21950,21950,21950,0
|
|
20230808,175800,999407900,21950,21950,21950,21950,0
|
|
20230808,175700,999407900,21950,21950,21950,21950,0
|
|
20230808,175600,999407900,21950,21950,21950,21950,0
|
|
20230808,175500,999407900,21950,21950,21950,21950,0
|
|
20230808,175400,999407900,21950,21950,21950,21950,0
|
|
20230808,175300,999407900,21950,21950,21950,21950,0
|
|
20230808,175200,999407900,21950,21950,21950,21950,0
|
|
20230808,175100,999407900,21950,21950,21950,21950,0
|
|
20230808,175000,999407900,21950,21950,21950,21950,0
|
|
20230808,174900,999407900,21950,21950,21950,21950,0
|
|
20230808,174800,999407900,21950,21950,21950,21950,0
|
|
20230808,174700,999407900,21950,21950,21950,21950,0
|
|
20230808,174600,999407900,21950,21950,21950,21950,0
|
|
20230808,174500,999407900,21950,21950,21950,21950,0
|
|
20230808,174400,999407900,21950,21950,21950,21950,0
|
|
20230808,174300,999407900,21950,21950,21950,21950,0
|
|
20230808,174200,999407900,21950,21950,21950,21950,3716
|
|
20230808,174100,999407900,21950,21950,21950,21950,0
|
|
20230808,174000,999407900,21950,21950,21950,21950,0
|
|
20230808,173900,999407900,21950,21950,21950,21950,0
|
|
20230808,173800,999407900,21950,21950,21950,21950,0
|
|
20230808,173700,999407900,21950,21950,21950,21950,0
|
|
20230808,173600,999407900,21950,21950,21950,21950,0
|
|
20230808,173500,999407900,21950,21950,21950,21950,0
|
|
20230808,173400,999407900,21950,21950,21950,21950,0
|
|
20230808,173300,999407900,21950,21950,21950,21950,0
|
|
20230808,173200,999407900,21950,21950,21950,21950,0
|
|
20230808,173100,999407900,21950,21950,21950,21950,0
|
|
20230808,173000,999407900,21950,21950,21950,21950,0
|
|
20230808,172900,999407900,21950,21950,21950,21950,0
|
|
20230808,172800,999407900,21950,21950,21950,21950,0
|
|
20230808,172700,999407900,21950,21950,21950,21950,0
|
|
20230808,172600,999407900,21950,21950,21950,21950,0
|
|
20230808,172500,999407900,21950,21950,21950,21950,0
|
|
20230808,172400,999407900,21950,21950,21950,21950,0
|
|
20230808,172300,999407900,21950,21950,21950,21950,0
|
|
20230808,172200,999407900,21950,21950,21950,21950,0
|
|
20230808,172100,999407900,21950,21950,21950,21950,0
|
|
20230808,172000,999407900,21950,21950,21950,21950,0
|
|
20230808,171900,999407900,21950,21950,21950,21950,0
|
|
20230808,171800,999407900,21950,21950,21950,21950,0
|
|
20230808,171700,999407900,21950,21950,21950,21950,0
|
|
20230808,171600,999407900,21950,21950,21950,21950,0
|
|
20230808,171500,999407900,21950,21950,21950,21950,0
|
|
20230808,171400,999407900,21950,21950,21950,21950,0
|
|
20230808,171300,999407900,21950,21950,21950,21950,0
|
|
20230808,171200,999407900,21950,21950,21950,21950,3716
|
|
20230808,171100,999407900,21950,21950,21950,21950,0
|
|
20230808,171000,999407900,21950,21950,21950,21950,0
|
|
20230808,170900,999407900,21950,21950,21950,21950,0
|
|
20230808,170800,999407900,21950,21950,21950,21950,0
|
|
20230808,170700,999407900,21950,21950,21950,21950,0
|
|
20230808,170600,999407900,21950,21950,21950,21950,0
|
|
20230808,170500,999407900,21950,21950,21950,21950,0
|
|
20230808,170400,999407900,21950,21950,21950,21950,0
|
|
20230808,170300,999407900,21950,21950,21950,21950,0
|
|
20230808,170200,999407900,21950,21950,21950,21950,0
|
|
20230808,170100,999407900,21950,21950,21950,21950,0
|
|
20230808,170000,999407900,21950,21950,21950,21950,0
|
|
20230808,165900,999407900,21950,21950,21950,21950,0
|
|
20230808,165800,999407900,21950,21950,21950,21950,0
|
|
20230808,165700,999407900,21950,21950,21950,21950,0
|
|
20230808,165600,999407900,21950,21950,21950,21950,0
|
|
20230808,165500,999407900,21950,21950,21950,21950,0
|
|
20230808,165400,999407900,21950,21950,21950,21950,0
|
|
20230808,165300,999407900,21950,21950,21950,21950,0
|
|
20230808,165200,999407900,21950,21950,21950,21950,0
|
|
20230808,165100,999407900,21950,21950,21950,21950,0
|
|
20230808,165000,999407900,21950,21950,21950,21950,0
|
|
20230808,164900,999407900,21950,21950,21950,21950,0
|
|
20230808,164800,999407900,21950,21950,21950,21950,0
|
|
20230808,164700,999407900,21950,21950,21950,21950,0
|
|
20230808,164600,999407900,21950,21950,21950,21950,0
|
|
20230808,164500,999407900,21950,21950,21950,21950,0
|
|
20230808,164400,999407900,21950,21950,21950,21950,0
|
|
20230808,164300,999407900,21950,21950,21950,21950,0
|
|
20230808,164200,999407900,21950,21950,21950,21950,3716
|
|
20230808,164100,999407900,21950,21950,21950,21950,0
|
|
20230808,164000,999407900,21950,21950,21950,21950,0
|
|
20230808,163900,999407900,21950,21950,21950,21950,0
|
|
20230808,163800,999407900,21950,21950,21950,21950,0
|
|
20230808,163700,999407900,21950,21950,21950,21950,0
|
|
20230808,163600,999407900,21950,21950,21950,21950,0
|
|
20230808,163500,999407900,21950,21950,21950,21950,0
|
|
20230808,163400,999407900,21950,21950,21950,21950,0
|
|
20230808,163300,999407900,21950,21950,21950,21950,0
|
|
20230808,163200,999407900,21950,21950,21950,21950,0
|
|
20230808,163100,999407900,21950,21950,21950,21950,0
|
|
20230808,163000,999407900,21950,21950,21950,21950,0
|
|
20230808,162900,999407900,21950,21950,21950,21950,0
|
|
20230808,162800,999407900,21950,21950,21950,21950,0
|
|
20230808,162700,999407900,21950,21950,21950,21950,0
|
|
20230808,162600,999407900,21950,21950,21950,21950,0
|
|
20230808,162500,999407900,21950,21950,21950,21950,0
|
|
20230808,162400,999407900,21950,21950,21950,21950,0
|
|
20230808,162300,999407900,21950,21950,21950,21950,0
|
|
20230808,162200,999407900,21950,21950,21950,21950,0
|
|
20230808,162100,999407900,21950,21950,21950,21950,0
|
|
20230808,162000,999407900,21950,21950,21950,21950,0
|
|
20230808,161900,999407900,21950,21950,21950,21950,0
|
|
20230808,161800,999407900,21950,21950,21950,21950,0
|
|
20230808,161700,999407900,21950,21950,21950,21950,0
|
|
20230808,161600,999407900,21950,21950,21950,21950,0
|
|
20230808,161500,999407900,21950,21950,21950,21950,0
|
|
20230808,161400,999407900,21950,21950,21950,21950,0
|
|
20230808,161300,999407900,21950,21950,21950,21950,0
|
|
20230808,161200,999407900,21950,21950,21950,21950,3716
|
|
20230808,161100,999407900,21950,21950,21950,21950,0
|
|
20230808,161000,999407900,21950,21950,21950,21950,0
|
|
20230808,160900,999407900,21950,21950,21950,21950,0
|
|
20230808,160800,999407900,21950,21950,21950,21950,0
|
|
20230808,160700,999407900,21950,21950,21950,21950,0
|
|
20230808,160600,999407900,21950,21950,21950,21950,0
|
|
20230808,160500,999407900,21950,21950,21950,21950,0
|
|
20230808,160400,999407900,21950,21950,21950,21950,0
|
|
20230808,160300,999407900,21950,21950,21950,21950,0
|
|
20230808,160200,999407900,21950,21950,21950,21950,0
|
|
20230808,160100,999407900,21950,21950,21950,21950,0
|
|
20230808,160000,999407900,21950,21950,21950,21950,0
|
|
20230808,155900,999407900,21950,21950,21950,21950,0
|
|
20230808,155800,999407900,21950,21950,21950,21950,0
|
|
20230808,155700,999407900,21950,21950,21950,21950,0
|
|
20230808,155600,999407900,21950,21950,21950,21950,0
|
|
20230808,155500,999407900,21950,21950,21950,21950,0
|
|
20230808,155400,999407900,21950,21950,21950,21950,0
|
|
20230808,155300,999407900,21950,21950,21950,21950,0
|
|
20230808,155200,999407900,21950,21950,21950,21950,0
|
|
20230808,155100,999407900,21950,21950,21950,21950,0
|
|
20230808,155000,999407900,21950,21950,21950,21950,0
|
|
20230808,154900,999407900,21950,21950,21950,21950,0
|
|
20230808,154800,999407900,21950,21950,21950,21950,0
|
|
20230808,154700,999407900,21950,21950,21950,21950,0
|
|
20230808,154600,999407900,21950,21950,21950,21950,0
|
|
20230808,154500,999407900,21950,21950,21950,21950,0
|
|
20230808,154400,999407900,21950,21950,21950,21950,0
|
|
20230808,154300,999407900,21950,21950,21950,21950,0
|
|
20230808,154200,999407900,21950,21950,21950,21950,3716
|
|
20230808,154100,999407900,21950,21950,21950,21950,0
|
|
20230808,154000,999407900,21950,21950,21950,21950,0
|
|
20230808,153900,999407900,21950,21950,21950,21950,0
|
|
20230808,153800,999407900,21950,21950,21950,21950,0
|
|
20230808,153700,999407900,21950,21950,21950,21950,0
|
|
20230808,153600,999407900,21950,21950,21950,21950,0
|
|
20230808,153500,999407900,21950,21950,21950,21950,0
|
|
20230808,153400,999407900,21950,21950,21950,21950,0
|
|
20230808,153300,999407900,21950,21950,21950,21950,0
|
|
20230808,153200,999407900,21950,21950,21950,21950,0
|
|
20230808,153100,999407900,21950,21950,21950,21950,0
|
|
20230808,153000,999407900,21950,21950,21950,21950,3716
|
|
20230808,152900,917841700,21900,21900,21900,21900,0
|
|
20230808,152800,917841700,21900,21900,21900,21900,0
|
|
20230808,152700,917841700,21900,21900,21900,21900,0
|
|
20230808,152600,917841700,21900,21900,21900,21900,0
|
|
20230808,152500,917841700,21900,21900,21900,21900,0
|
|
20230808,152400,917841700,21900,21900,21900,21900,0
|
|
20230808,152300,917841700,21900,21900,21900,21900,0
|
|
20230808,152200,917841700,21900,21900,21900,21900,0
|
|
20230808,152100,917841700,21900,21900,21900,21900,0
|
|
20230808,152000,917841700,21900,21900,21900,21900,0
|
|
20230808,151900,917841700,21900,21900,21900,21750,188
|
|
20230808,151800,913730100,21900,21800,21950,21800,28
|
|
20230808,151700,913117000,21950,21900,21950,21800,242
|
|
20230808,151600,907826650,21900,21850,21900,21800,201
|
|
20230808,151500,903435000,21900,21800,21900,21750,104
|
|
20230808,151400,901167550,21900,21800,21900,21800,133
|
|
20230808,151300,898257950,21900,21850,21900,21800,279
|
|
20230808,151200,892167000,21850,21800,21850,21800,301
|
|
20230808,151100,885591150,21850,21800,21850,21700,501
|
|
20230808,151000,874702700,21800,21800,21900,21800,160
|
|
20230808,150900,871213300,21900,21900,21900,21850,103
|
|
20230808,150800,868962600,21850,21850,21850,21850,1
|
|
20230808,150700,868940750,21900,21850,21900,21850,63
|
|
20230808,150600,867564100,21900,21750,21900,21750,702
|
|
20230808,150500,852295300,21900,21800,21900,21750,424
|
|
20230808,150400,843061450,21900,21800,21900,21800,9
|
|
20230808,150300,842864950,21900,21900,21900,21900,3
|
|
20230808,150200,842799250,21900,21900,21900,21900,1
|
|
20230808,150100,842777350,21750,21900,21900,21750,240
|
|
20230808,150000,837547150,21850,21800,21900,21800,5
|
|
20230808,145900,837438000,21900,21900,21900,21800,183
|
|
20230808,145800,833447800,21850,21900,21900,21850,306
|
|
20230808,145700,826761550,21900,21900,21900,21850,204
|
|
20230808,145600,822303950,21850,21850,21850,21800,450
|
|
20230808,145500,812493700,21850,21850,21850,21850,302
|
|
20230808,145400,805895000,21850,21850,21850,21800,13
|
|
20230808,145300,805611250,21850,21900,21900,21850,475
|
|
20230808,145200,795232400,21900,21900,21900,21900,4
|
|
20230808,145100,795144800,21900,21900,21900,21900,163
|
|
20230808,145000,791575100,21900,21900,21900,21850,147
|
|
20230808,144900,788358300,21900,21900,21900,21900,20
|
|
20230808,144800,787920300,21950,21900,21950,21900,501
|
|
20230808,144700,776948350,21850,21850,21850,21850,899
|
|
20230808,144600,757305200,21900,21900,21900,21900,0
|
|
20230808,144500,757305200,21900,21900,21900,21900,2
|
|
20230808,144400,757261400,21900,21950,21950,21900,7
|
|
20230808,144300,757108050,21850,21900,21900,21850,67
|
|
20230808,144200,755641300,21850,21950,21950,21850,33
|
|
20230808,144100,754919550,21900,21900,21900,21900,12
|
|
20230808,144000,754656750,21900,21900,21900,21900,6
|
|
20230808,143900,754525350,21950,21950,21950,21950,0
|
|
20230808,143800,754525350,21950,21950,21950,21950,0
|
|
20230808,143700,754525350,21950,21900,21950,21900,170
|
|
20230808,143600,750802300,21950,21900,21950,21900,62
|
|
20230808,143500,749444450,21950,21950,21950,21950,0
|
|
20230808,143400,749444450,21950,21950,21950,21900,259
|
|
20230808,143300,743772150,21900,21900,21950,21900,9
|
|
20230808,143200,743575000,21950,21850,21950,21850,553
|
|
20230808,143100,731491850,21950,21950,21950,21950,0
|
|
20230808,143000,731491850,21950,21950,21950,21950,0
|
|
20230808,142900,731491850,21950,21900,21950,21850,663
|
|
20230808,142800,716987500,21950,21950,21950,21950,0
|
|
20230808,142700,716987500,21950,21900,21950,21900,108
|
|
20230808,142600,714622250,21950,21950,21950,21950,1
|
|
20230808,142500,714600300,21950,21900,21950,21900,198
|
|
20230808,142400,710264050,21900,21900,21900,21900,2
|
|
20230808,142300,710220250,21850,21900,21900,21850,53
|
|
20230808,142200,709062100,21900,21900,21900,21900,0
|
|
20230808,142100,709062100,21900,21900,21900,21900,12
|
|
20230808,142000,708799300,21950,21950,21950,21950,0
|
|
20230808,141900,708799300,21950,21950,21950,21950,0
|
|
20230808,141800,708799300,21950,21950,21950,21850,115
|
|
20230808,141700,706281150,21950,21950,21950,21950,0
|
|
20230808,141600,706281150,21950,21950,21950,21950,1
|
|
20230808,141500,706259200,21950,21950,21950,21950,1
|
|
20230808,141400,706237250,21950,21950,21950,21950,0
|
|
20230808,141300,706237250,21950,21950,21950,21900,109
|
|
20230808,141200,703849700,21900,21900,21900,21900,180
|
|
20230808,141100,699907700,21900,21850,21950,21850,253
|
|
20230808,141000,694373800,21950,21950,21950,21950,2
|
|
20230808,140900,694329900,22000,21900,22000,21900,658
|
|
20230808,140800,679919300,22000,22000,22000,22000,1
|
|
20230808,140700,679897300,21900,21900,21900,21900,213
|
|
20230808,140600,675232600,21950,21950,21950,21950,0
|
|
20230808,140500,675232600,21950,21950,21950,21950,0
|
|
20230808,140400,675232600,21950,21950,21950,21950,100
|
|
20230808,140300,673037600,21950,21950,21950,21950,400
|
|
20230808,140200,664257600,21950,21950,21950,21950,0
|
|
20230808,140100,664257600,21950,21950,21950,21950,0
|
|
20230808,140000,664257600,21950,21950,21950,21950,0
|
|
20230808,135900,664257600,21950,22000,22000,21950,258
|
|
20230808,135800,658593500,21950,21950,21950,21950,0
|
|
20230808,135700,658593500,21950,21950,21950,21950,266
|
|
20230808,135600,652754800,21900,21900,21900,21900,0
|
|
20230808,135500,652754800,21900,21900,21900,21900,0
|
|
20230808,135400,652754800,21900,21900,21900,21900,0
|
|
20230808,135300,652754800,21900,21900,21900,21900,100
|
|
20230808,135200,650564800,22000,21950,22000,21950,100
|
|
20230808,135100,648365300,21900,21900,21900,21900,0
|
|
20230808,135000,648365300,21900,21900,21900,21900,111
|
|
20230808,134900,645934400,21900,21900,21900,21900,5
|
|
20230808,134800,645824900,21900,21900,21900,21900,26
|
|
20230808,134700,645255500,21900,21900,21900,21900,61
|
|
20230808,134600,643919600,22000,22000,22000,22000,1
|
|
20230808,134500,643897600,21900,21900,21900,21900,107
|
|
20230808,134400,641554300,21950,21950,21950,21950,1
|
|
20230808,134300,641532350,21900,21900,21900,21900,0
|
|
20230808,134200,641532350,21900,21900,21900,21900,0
|
|
20230808,134100,641532350,21900,21900,21900,21900,0
|
|
20230808,134000,641532350,21900,21900,21900,21900,0
|
|
20230808,133900,641532350,21900,21900,21900,21900,2090
|
|
20230808,133800,595761350,21950,21950,21950,21950,70
|
|
20230808,133700,594224850,21950,21950,21950,21950,4
|
|
20230808,133600,594137050,21950,21950,21950,21950,2
|
|
20230808,133500,594093150,21950,21950,21950,21950,300
|
|
20230808,133400,587508150,21900,21900,21900,21900,2
|
|
20230808,133300,587464350,21950,21950,21950,21950,1
|
|
20230808,133200,587442400,21950,21950,21950,21950,2
|
|
20230808,133100,587398500,21900,21900,21900,21900,388
|
|
20230808,133000,578901300,21950,22000,22000,21950,2260
|
|
20230808,132900,529287600,22100,22100,22100,22100,0
|
|
20230808,132800,529287600,22100,22100,22100,22100,0
|
|
20230808,132700,529287600,22100,22100,22100,22100,1
|
|
20230808,132600,529265500,22000,22000,22000,22000,0
|
|
20230808,132500,529265500,22000,22000,22000,22000,2
|
|
20230808,132400,529221500,22050,22050,22050,22050,0
|
|
20230808,132300,529221500,22050,22050,22050,22050,0
|
|
20230808,132200,529221500,22050,22050,22050,22050,0
|
|
20230808,132100,529221500,22050,22050,22050,22050,174
|
|
20230808,132000,525384800,22100,22100,22100,22100,0
|
|
20230808,131900,525384800,22100,22100,22100,22100,0
|
|
20230808,131800,525384800,22100,22100,22100,22100,0
|
|
20230808,131700,525384800,22100,22100,22100,22100,1
|
|
20230808,131600,525362700,22050,22050,22050,22050,0
|
|
20230808,131500,525362700,22050,22050,22050,22050,0
|
|
20230808,131400,525362700,22050,22050,22050,22050,20
|
|
20230808,131300,524921700,22100,22100,22100,22100,0
|
|
20230808,131200,524921700,22100,22100,22100,22100,0
|
|
20230808,131100,524921700,22100,22100,22100,22100,0
|
|
20230808,131000,524921700,22100,22100,22100,22100,0
|
|
20230808,130900,524921700,22100,22100,22100,22100,1
|
|
20230808,130800,524899600,22050,22050,22050,22050,20
|
|
20230808,130700,524458600,22100,22100,22100,22100,0
|
|
20230808,130600,524458600,22100,22100,22100,22100,0
|
|
20230808,130500,524458600,22100,22100,22100,22100,0
|
|
20230808,130400,524458600,22100,22100,22100,22100,1
|
|
20230808,130300,524436500,22150,22150,22150,22150,1
|
|
20230808,130200,524414350,22100,22100,22100,22100,2
|
|
20230808,130100,524370150,22150,22150,22150,22150,0
|
|
20230808,130000,524370150,22150,22150,22150,22150,0
|
|
20230808,125900,524370150,22150,22150,22150,22150,0
|
|
20230808,125800,524370150,22150,22150,22150,22150,4
|
|
20230808,125700,524281550,22150,22150,22150,22150,0
|
|
20230808,125600,524281550,22150,22150,22150,22150,0
|
|
20230808,125500,524281550,22150,22150,22150,22150,0
|
|
20230808,125400,524281550,22150,22150,22150,22150,1
|
|
20230808,125300,524259400,22050,22050,22050,22050,0
|
|
20230808,125200,524259400,22050,22050,22050,22050,1
|
|
20230808,125100,524237350,22150,22150,22150,22150,0
|
|
20230808,125000,524237350,22150,22150,22150,22150,0
|
|
20230808,124900,524237350,22150,22150,22150,22150,0
|
|
20230808,124800,524237350,22150,22100,22150,22100,85
|
|
20230808,124700,522358800,22100,22100,22100,22100,0
|
|
20230808,124600,522358800,22100,22050,22100,22050,7
|
|
20230808,124500,522204400,22050,22050,22050,22050,0
|
|
20230808,124400,522204400,22050,22050,22050,22050,0
|
|
20230808,124300,522204400,22050,22050,22050,22050,0
|
|
20230808,124200,522204400,22050,22050,22050,22050,0
|
|
20230808,124100,522204400,22050,22050,22050,22050,0
|
|
20230808,124000,522204400,22050,22050,22050,22050,0
|
|
20230808,123900,522204400,22050,22050,22050,22050,2
|
|
20230808,123800,522160300,22100,22100,22100,22100,1
|
|
20230808,123700,522138200,22100,22100,22100,22100,0
|
|
20230808,123600,522138200,22100,22100,22100,22100,200
|
|
20230808,123500,517718200,22100,22100,22100,22100,0
|
|
20230808,123400,517718200,22100,22100,22100,22100,1
|
|
20230808,123300,517696100,22050,22050,22050,22050,0
|
|
20230808,123200,517696100,22050,22050,22050,22050,0
|
|
20230808,123100,517696100,22050,22050,22050,22050,10
|
|
20230808,123000,517475600,22050,22050,22050,22050,0
|
|
20230808,122900,517475600,22050,22050,22050,22050,10
|
|
20230808,122800,517255100,22050,22050,22050,22050,0
|
|
20230808,122700,517255100,22050,22050,22050,22050,1
|
|
20230808,122600,517233050,22050,22050,22100,22050,25
|
|
20230808,122500,516681750,22100,22100,22100,22100,1
|
|
20230808,122400,516659650,22050,22050,22050,22050,0
|
|
20230808,122300,516659650,22050,22050,22050,22050,10
|
|
20230808,122200,516439150,22050,22050,22050,22050,0
|
|
20230808,122100,516439150,22050,22050,22050,22050,200
|
|
20230808,122000,512029150,22050,22050,22050,22050,0
|
|
20230808,121900,512029150,22050,22050,22050,22050,0
|
|
20230808,121800,512029150,22050,22050,22050,22050,30
|
|
20230808,121700,511367650,22050,22050,22050,22050,1
|
|
20230808,121600,511345600,22000,22000,22000,22000,0
|
|
20230808,121500,511345600,22000,22000,22000,22000,21
|
|
20230808,121400,510883600,21950,21950,21950,21950,0
|
|
20230808,121300,510883600,21950,21950,21950,21950,0
|
|
20230808,121200,510883600,21950,21950,21950,21950,0
|
|
20230808,121100,510883600,21950,21950,21950,21950,0
|
|
20230808,121000,510883600,21950,21950,21950,21950,0
|
|
20230808,120900,510883600,21950,21950,21950,21950,264
|
|
20230808,120800,505088800,21950,21950,21950,21950,8
|
|
20230808,120700,504913200,22000,22000,22000,22000,0
|
|
20230808,120600,504913200,22000,22000,22000,22000,0
|
|
20230808,120500,504913200,22000,22000,22000,22000,0
|
|
20230808,120400,504913200,22000,22000,22000,22000,41
|
|
20230808,120300,504011200,22050,22050,22050,22050,0
|
|
20230808,120200,504011200,22050,22050,22050,22050,0
|
|
20230808,120100,504011200,22050,22050,22050,22050,0
|
|
20230808,120000,504011200,22050,22050,22050,22050,0
|
|
20230808,115900,504011200,22050,22050,22050,22050,0
|
|
20230808,115800,504011200,22050,22050,22050,22050,0
|
|
20230808,115700,504011200,22050,22050,22050,22050,0
|
|
20230808,115600,504011200,22050,22050,22050,22050,0
|
|
20230808,115500,504011200,22050,22000,22050,22000,3
|
|
20230808,115400,503945150,22050,22050,22050,22050,0
|
|
20230808,115300,503945150,22050,22050,22050,22050,1
|
|
20230808,115200,503923100,21950,21950,21950,21950,104
|
|
20230808,115100,501640300,22050,22000,22050,22000,101
|
|
20230808,115000,499418250,22100,22100,22100,22100,0
|
|
20230808,114900,499418250,22100,22100,22100,22100,0
|
|
20230808,114800,499418250,22100,22100,22100,22100,0
|
|
20230808,114700,499418250,22100,22100,22100,22100,0
|
|
20230808,114600,499418250,22100,22100,22100,22100,0
|
|
20230808,114500,499418250,22100,22100,22100,22100,0
|
|
20230808,114400,499418250,22100,22100,22100,22100,0
|
|
20230808,114300,499418250,22100,22100,22100,22100,0
|
|
20230808,114200,499418250,22100,22100,22100,22100,1
|
|
20230808,114100,499396150,22000,22000,22100,22000,122
|
|
20230808,114000,496712050,22000,22000,22000,22000,0
|
|
20230808,113900,496712050,22000,22000,22000,22000,380
|
|
20230808,113800,488352050,21950,21950,21950,21950,0
|
|
20230808,113700,488352050,21950,21950,21950,21950,0
|
|
20230808,113600,488352050,21950,21950,21950,21950,0
|
|
20230808,113500,488352050,21950,21950,21950,21950,40
|
|
20230808,113400,487474050,21950,21950,21950,21950,9
|
|
20230808,113300,487276500,21950,21950,21950,21950,4
|
|
20230808,113200,487188700,22000,22000,22000,22000,4
|
|
20230808,113100,487100700,22000,22000,22000,22000,1
|
|
20230808,113000,487078700,21950,22000,22000,21950,105
|
|
20230808,112900,484768950,22000,22000,22000,22000,0
|
|
20230808,112800,484768950,22000,22000,22000,22000,0
|
|
20230808,112700,484768950,22000,22000,22000,22000,0
|
|
20230808,112600,484768950,22000,22000,22000,22000,0
|
|
20230808,112500,484768950,22000,22000,22000,22000,5
|
|
20230808,112400,484658950,22000,22000,22000,22000,0
|
|
20230808,112300,484658950,22000,22000,22000,22000,0
|
|
20230808,112200,484658950,22000,22000,22000,22000,0
|
|
20230808,112100,484658950,22000,22000,22000,22000,1
|
|
20230808,112000,484636950,21950,21950,21950,21950,1
|
|
20230808,111900,484615000,21950,21950,21950,21950,0
|
|
20230808,111800,484615000,21950,21950,21950,21950,60
|
|
20230808,111700,483298000,21950,21950,21950,21950,0
|
|
20230808,111600,483298000,21950,21950,21950,21950,3
|
|
20230808,111500,483232150,22000,22000,22000,22000,10
|
|
20230808,111400,483012150,21950,21950,21950,21950,0
|
|
20230808,111300,483012150,21950,21950,21950,21950,295
|
|
20230808,111200,476536900,22000,22000,22000,22000,2
|
|
20230808,111100,476492900,22000,22000,22000,22000,0
|
|
20230808,111000,476492900,22000,22000,22000,22000,0
|
|
20230808,110900,476492900,22000,22000,22000,22000,1
|
|
20230808,110800,476470900,22000,22000,22000,22000,0
|
|
20230808,110700,476470900,22000,22000,22000,22000,1
|
|
20230808,110600,476448900,22000,22000,22000,22000,100
|
|
20230808,110500,474248900,21950,21950,21950,21950,0
|
|
20230808,110400,474248900,21950,21950,21950,21950,111
|
|
20230808,110300,471812450,21950,22000,22000,21950,2
|
|
20230808,110200,471768500,21950,21950,21950,21950,151
|
|
20230808,110100,468454050,22000,22000,22000,22000,1
|
|
20230808,110000,468432050,21950,21950,21950,21950,60
|
|
20230808,105900,467115050,21950,21950,21950,21950,300
|
|
20230808,105800,460530050,21950,21950,21950,21950,287
|
|
20230808,105700,454230400,22000,22000,22000,22000,101
|
|
20230808,105600,452008400,21950,21950,21950,21950,0
|
|
20230808,105500,452008400,21950,21950,21950,21950,5
|
|
20230808,105400,451898650,22000,21950,22000,21950,56
|
|
20230808,105300,450669400,21950,21950,21950,21950,121
|
|
20230808,105200,448013450,21950,21900,21950,21900,22
|
|
20230808,105100,447531550,21900,21950,21950,21900,72
|
|
20230808,105000,445953650,22000,22000,22000,22000,0
|
|
20230808,104900,445953650,22000,22000,22000,22000,0
|
|
20230808,104800,445953650,22000,22000,22000,22000,0
|
|
20230808,104700,445953650,22000,22000,22000,21900,5
|
|
20230808,104600,445843950,21900,21950,21950,21900,11
|
|
20230808,104500,445602800,22000,22000,22000,22000,0
|
|
20230808,104400,445602800,22000,22000,22000,22000,0
|
|
20230808,104300,445602800,22000,22000,22000,22000,0
|
|
20230808,104200,445602800,22000,22000,22000,22000,0
|
|
20230808,104100,445602800,22000,22000,22000,22000,1
|
|
20230808,104000,445580800,22000,22000,22000,22000,0
|
|
20230808,103900,445580800,22000,22000,22000,22000,1
|
|
20230808,103800,445558800,22000,21950,22000,21950,3
|
|
20230808,103700,445492850,22000,21950,22000,21950,32
|
|
20230808,103600,444790400,21950,21950,21950,21950,3
|
|
20230808,103500,444724550,22000,22000,22000,22000,45
|
|
20230808,103400,443734550,22050,22050,22050,22050,0
|
|
20230808,103300,443734550,22050,22050,22050,22050,0
|
|
20230808,103200,443734550,22050,22050,22050,22050,112
|
|
20230808,103100,441264950,21950,21950,21950,21950,50
|
|
20230808,103000,440167450,22050,22050,22050,22050,0
|
|
20230808,102900,440167450,22050,22050,22050,22050,0
|
|
20230808,102800,440167450,22050,22050,22050,22050,0
|
|
20230808,102700,440167450,22050,22050,22050,22050,23
|
|
20230808,102600,439660300,22100,22100,22100,22100,0
|
|
20230808,102500,439660300,22100,22100,22100,21950,4
|
|
20230808,102400,439572050,22100,22000,22100,22000,147
|
|
20230808,102300,436337750,22000,22000,22000,22000,1
|
|
20230808,102200,436315750,21900,21950,22000,21900,142
|
|
20230808,102100,433205000,22000,22000,22000,22000,1
|
|
20230808,102000,433183000,22000,22000,22000,22000,0
|
|
20230808,101900,433183000,22000,21900,22000,21900,74
|
|
20230808,101800,431562050,21900,21950,22100,21900,82
|
|
20230808,101700,429764350,22100,22100,22100,21950,22
|
|
20230808,101600,429281150,22100,21900,22100,21900,62
|
|
20230808,101500,427922450,22100,22100,22100,22100,1
|
|
20230808,101400,427900350,22100,22100,22100,22100,2
|
|
20230808,101300,427856150,22100,22100,22100,21950,631
|
|
20230808,101200,414005400,22100,22150,22150,21950,300
|
|
20230808,101100,407407950,22050,22100,22100,22050,86
|
|
20230808,101000,405511600,22150,22150,22150,22150,0
|
|
20230808,100900,405511600,22150,22150,22150,22150,31
|
|
20230808,100800,404824950,22150,22150,22150,22150,2
|
|
20230808,100700,404780650,22150,22150,22150,22150,2
|
|
20230808,100600,404736350,22150,22150,22150,22150,0
|
|
20230808,100500,404736350,22150,22150,22150,22150,2
|
|
20230808,100400,404692050,22150,22100,22150,22100,6
|
|
20230808,100300,404559400,22150,22150,22150,22150,1
|
|
20230808,100200,404537250,22150,22150,22150,22100,53
|
|
20230808,100100,403365800,22150,22100,22150,22050,123
|
|
20230808,100000,400647450,22100,22050,22100,22050,103
|
|
20230808,095900,398376250,22050,22050,22050,21950,103
|
|
20230808,095800,396115200,22050,22050,22050,22050,0
|
|
20230808,095700,396115200,22050,22050,22050,22050,2
|
|
20230808,095600,396071100,22050,22050,22050,22050,3
|
|
20230808,095500,396004950,22050,22050,22050,21950,43
|
|
20230808,095400,395060800,22000,22000,22050,22000,39
|
|
20230808,095300,394202750,22000,22050,22050,21900,19
|
|
20230808,095200,393786400,22050,22050,22050,21900,62
|
|
20230808,095100,392428300,22050,22050,22050,22050,0
|
|
20230808,095000,392428300,22050,22000,22050,22000,14
|
|
20230808,094900,392120250,21850,21850,21850,21850,885
|
|
20230808,094800,372783000,21850,21850,21850,21850,39
|
|
20230808,094700,371930850,21850,21850,21850,21850,85
|
|
20230808,094600,370073600,21850,21850,21850,21850,19
|
|
20230808,094500,369658450,21850,21850,21850,21850,4
|
|
20230808,094400,369571050,21850,21850,21850,21850,0
|
|
20230808,094300,369571050,21850,21900,21900,21850,380
|
|
20230808,094200,361266000,22050,22050,22050,22050,1
|
|
20230808,094100,361243950,22050,21950,22100,21900,969
|
|
20230808,094000,340015050,21950,21950,21950,21950,372
|
|
20230808,093900,331849650,22150,22150,22150,22150,0
|
|
20230808,093800,331849650,22150,22150,22150,22150,1
|
|
20230808,093700,331827500,22150,22150,22150,22150,1
|
|
20230808,093600,331805350,22150,22150,22150,22150,0
|
|
20230808,093500,331805350,22150,22150,22150,22150,2
|
|
20230808,093400,331761050,22200,22000,22200,22000,1320
|
|
20230808,093300,302720050,22000,22000,22000,22000,0
|
|
20230808,093200,302720050,22000,21950,22000,21950,156
|
|
20230808,093100,299295800,22000,22050,22050,21900,2820
|
|
20230808,093000,237210700,22150,22050,22150,22050,125
|
|
20230808,092900,234453750,22200,22150,22250,22100,793
|
|
20230808,092800,216907950,22250,22250,22250,22250,1
|
|
20230808,092700,216885700,22250,22250,22250,22250,2
|
|
20230808,092600,216841200,22250,22250,22250,22100,13
|
|
20230808,092500,216552800,22250,22100,22250,22100,29
|
|
20230808,092400,215908300,22250,22150,22250,22100,27
|
|
20230808,092300,215309600,22150,22200,22200,22100,7
|
|
20230808,092200,215154750,22250,22250,22250,22250,0
|
|
20230808,092100,215154750,22250,22250,22250,22050,116
|
|
20230808,092000,212596350,22100,22300,22300,22100,430
|
|
20230808,091900,203087650,22300,22300,22300,22250,49
|
|
20230808,091800,201996950,22300,22200,22300,22200,158
|
|
20230808,091700,198482500,22300,22200,22300,22200,215
|
|
20230808,091600,193709000,22200,22050,22200,22050,1276
|
|
20230808,091500,165532350,22100,22150,22150,22100,780
|
|
20230808,091400,148290850,22200,22200,22200,22150,27
|
|
20230808,091300,147692700,22200,22300,22300,22150,153
|
|
20230808,091200,144302100,22300,22200,22300,22150,206
|
|
20230808,091100,139730200,22200,22200,22200,22100,110
|
|
20230808,091000,137298400,22200,22200,22200,22150,32
|
|
20230808,090900,136589250,22200,22250,22300,22150,1200
|
|
20230808,090800,109958050,22300,22250,22300,22250,234
|
|
20230808,090700,104751450,22250,22200,22250,22200,334
|
|
20230808,090600,97334500,22200,22300,22300,22200,106
|
|
20230808,090500,94976100,22300,22300,22300,22250,37
|
|
20230808,090400,94152500,22250,22300,22300,22250,13
|
|
20230808,090300,93863150,22300,22250,22350,22200,241
|
|
20230808,090200,88500850,22350,22350,22400,22250,820
|
|
20230808,090100,70234050,22400,22400,22400,22300,1674
|
|
20230808,090000,32784250,22600,22650,22650,22400,1454
|