651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194800,450491750,30100,30100,30100,30100,146
|
|
20230808,194700,450491750,30100,30100,30100,30100,0
|
|
20230808,194600,450491750,30100,30100,30100,30100,0
|
|
20230808,194500,450491750,30100,30100,30100,30100,0
|
|
20230808,194400,450491750,30100,30100,30100,30100,0
|
|
20230808,194300,450491750,30100,30100,30100,30100,0
|
|
20230808,194200,450491750,30100,30100,30100,30100,0
|
|
20230808,194100,450491750,30100,30100,30100,30100,0
|
|
20230808,194000,450491750,30100,30100,30100,30100,0
|
|
20230808,193900,450491750,30100,30100,30100,30100,0
|
|
20230808,193800,450491750,30100,30100,30100,30100,0
|
|
20230808,193700,450491750,30100,30100,30100,30100,0
|
|
20230808,193600,450491750,30100,30100,30100,30100,0
|
|
20230808,193500,450491750,30100,30100,30100,30100,0
|
|
20230808,193400,450491750,30100,30100,30100,30100,0
|
|
20230808,193300,450491750,30100,30100,30100,30100,0
|
|
20230808,193200,450491750,30100,30100,30100,30100,0
|
|
20230808,193100,450491750,30100,30100,30100,30100,0
|
|
20230808,193000,450491750,30100,30100,30100,30100,0
|
|
20230808,192900,450491750,30100,30100,30100,30100,0
|
|
20230808,192800,450491750,30100,30100,30100,30100,0
|
|
20230808,192700,450491750,30100,30100,30100,30100,0
|
|
20230808,192600,450491750,30100,30100,30100,30100,0
|
|
20230808,192500,450491750,30100,30100,30100,30100,0
|
|
20230808,192400,450491750,30100,30100,30100,30100,0
|
|
20230808,192300,450491750,30100,30100,30100,30100,0
|
|
20230808,192200,450491750,30100,30100,30100,30100,0
|
|
20230808,192100,450491750,30100,30100,30100,30100,0
|
|
20230808,192000,450491750,30100,30100,30100,30100,0
|
|
20230808,191900,450491750,30100,30100,30100,30100,0
|
|
20230808,191800,450491750,30100,30100,30100,30100,146
|
|
20230808,191700,450491750,30100,30100,30100,30100,0
|
|
20230808,191600,450491750,30100,30100,30100,30100,0
|
|
20230808,191500,450491750,30100,30100,30100,30100,0
|
|
20230808,191400,450491750,30100,30100,30100,30100,0
|
|
20230808,191300,450491750,30100,30100,30100,30100,0
|
|
20230808,191200,450491750,30100,30100,30100,30100,0
|
|
20230808,191100,450491750,30100,30100,30100,30100,0
|
|
20230808,191000,450491750,30100,30100,30100,30100,0
|
|
20230808,190900,450491750,30100,30100,30100,30100,0
|
|
20230808,190800,450491750,30100,30100,30100,30100,0
|
|
20230808,190700,450491750,30100,30100,30100,30100,0
|
|
20230808,190600,450491750,30100,30100,30100,30100,0
|
|
20230808,190500,450491750,30100,30100,30100,30100,0
|
|
20230808,190400,450491750,30100,30100,30100,30100,0
|
|
20230808,190300,450491750,30100,30100,30100,30100,0
|
|
20230808,190200,450491750,30100,30100,30100,30100,0
|
|
20230808,190100,450491750,30100,30100,30100,30100,0
|
|
20230808,190000,450491750,30100,30100,30100,30100,0
|
|
20230808,185900,450491750,30100,30100,30100,30100,0
|
|
20230808,185800,450491750,30100,30100,30100,30100,0
|
|
20230808,185700,450491750,30100,30100,30100,30100,0
|
|
20230808,185600,450491750,30100,30100,30100,30100,0
|
|
20230808,185500,450491750,30100,30100,30100,30100,0
|
|
20230808,185400,450491750,30100,30100,30100,30100,0
|
|
20230808,185300,450491750,30100,30100,30100,30100,0
|
|
20230808,185200,450491750,30100,30100,30100,30100,0
|
|
20230808,185100,450491750,30100,30100,30100,30100,0
|
|
20230808,185000,450491750,30100,30100,30100,30100,0
|
|
20230808,184900,450491750,30100,30100,30100,30100,0
|
|
20230808,184800,450491750,30100,30100,30100,30100,146
|
|
20230808,184700,450491750,30100,30100,30100,30100,0
|
|
20230808,184600,450491750,30100,30100,30100,30100,0
|
|
20230808,184500,450491750,30100,30100,30100,30100,0
|
|
20230808,184400,450491750,30100,30100,30100,30100,0
|
|
20230808,184300,450491750,30100,30100,30100,30100,0
|
|
20230808,184200,450491750,30100,30100,30100,30100,0
|
|
20230808,184100,450491750,30100,30100,30100,30100,0
|
|
20230808,184000,450491750,30100,30100,30100,30100,0
|
|
20230808,183900,450491750,30100,30100,30100,30100,0
|
|
20230808,183800,450491750,30100,30100,30100,30100,0
|
|
20230808,183700,450491750,30100,30100,30100,30100,0
|
|
20230808,183600,450491750,30100,30100,30100,30100,0
|
|
20230808,183500,450491750,30100,30100,30100,30100,0
|
|
20230808,183400,450491750,30100,30100,30100,30100,0
|
|
20230808,183300,450491750,30100,30100,30100,30100,0
|
|
20230808,183200,450491750,30100,30100,30100,30100,0
|
|
20230808,183100,450491750,30100,30100,30100,30100,0
|
|
20230808,183000,450491750,30100,30100,30100,30100,0
|
|
20230808,182900,450491750,30100,30100,30100,30100,0
|
|
20230808,182800,450491750,30100,30100,30100,30100,0
|
|
20230808,182700,450491750,30100,30100,30100,30100,0
|
|
20230808,182600,450491750,30100,30100,30100,30100,0
|
|
20230808,182500,450491750,30100,30100,30100,30100,0
|
|
20230808,182400,450491750,30100,30100,30100,30100,0
|
|
20230808,182300,450491750,30100,30100,30100,30100,0
|
|
20230808,182200,450491750,30100,30100,30100,30100,0
|
|
20230808,182100,450491750,30100,30100,30100,30100,0
|
|
20230808,182000,450491750,30100,30100,30100,30100,0
|
|
20230808,181900,450491750,30100,30100,30100,30100,0
|
|
20230808,181800,450491750,30100,30100,30100,30100,146
|
|
20230808,181700,450491750,30100,30100,30100,30100,0
|
|
20230808,181600,450491750,30100,30100,30100,30100,0
|
|
20230808,181500,450491750,30100,30100,30100,30100,0
|
|
20230808,181400,450491750,30100,30100,30100,30100,0
|
|
20230808,181300,450491750,30100,30100,30100,30100,0
|
|
20230808,181200,450491750,30100,30100,30100,30100,0
|
|
20230808,181100,450491750,30100,30100,30100,30100,0
|
|
20230808,181000,450491750,30100,30100,30100,30100,0
|
|
20230808,180900,450491750,30100,30100,30100,30100,0
|
|
20230808,180800,450491750,30100,30100,30100,30100,0
|
|
20230808,180700,450491750,30100,30100,30100,30100,0
|
|
20230808,180600,450491750,30100,30100,30100,30100,0
|
|
20230808,180500,450491750,30100,30100,30100,30100,0
|
|
20230808,180400,450491750,30100,30100,30100,30100,0
|
|
20230808,180300,450491750,30100,30100,30100,30100,0
|
|
20230808,180200,450491750,30100,30100,30100,30100,0
|
|
20230808,180100,450491750,30100,30100,30100,30100,0
|
|
20230808,180000,450491750,30100,30100,30100,30100,0
|
|
20230808,175900,450491750,30100,30100,30100,30100,0
|
|
20230808,175800,450491750,30100,30100,30100,30100,0
|
|
20230808,175700,450491750,30100,30100,30100,30100,0
|
|
20230808,175600,450491750,30100,30100,30100,30100,0
|
|
20230808,175500,450491750,30100,30100,30100,30100,0
|
|
20230808,175400,450491750,30100,30100,30100,30100,0
|
|
20230808,175300,450491750,30100,30100,30100,30100,0
|
|
20230808,175200,450491750,30100,30100,30100,30100,0
|
|
20230808,175100,450491750,30100,30100,30100,30100,0
|
|
20230808,175000,450491750,30100,30100,30100,30100,0
|
|
20230808,174900,450491750,30100,30100,30100,30100,0
|
|
20230808,174800,450491750,30100,30100,30100,30100,146
|
|
20230808,174700,450491750,30100,30100,30100,30100,0
|
|
20230808,174600,450491750,30100,30100,30100,30100,0
|
|
20230808,174500,450491750,30100,30100,30100,30100,0
|
|
20230808,174400,450491750,30100,30100,30100,30100,0
|
|
20230808,174300,450491750,30100,30100,30100,30100,0
|
|
20230808,174200,450491750,30100,30100,30100,30100,0
|
|
20230808,174100,450491750,30100,30100,30100,30100,0
|
|
20230808,174000,450491750,30100,30100,30100,30100,0
|
|
20230808,173900,450491750,30100,30100,30100,30100,0
|
|
20230808,173800,450491750,30100,30100,30100,30100,0
|
|
20230808,173700,450491750,30100,30100,30100,30100,0
|
|
20230808,173600,450491750,30100,30100,30100,30100,0
|
|
20230808,173500,450491750,30100,30100,30100,30100,0
|
|
20230808,173400,450491750,30100,30100,30100,30100,0
|
|
20230808,173300,450491750,30100,30100,30100,30100,0
|
|
20230808,173200,450491750,30100,30100,30100,30100,0
|
|
20230808,173100,450491750,30100,30100,30100,30100,0
|
|
20230808,173000,450491750,30100,30100,30100,30100,0
|
|
20230808,172900,450491750,30100,30100,30100,30100,0
|
|
20230808,172800,450491750,30100,30100,30100,30100,0
|
|
20230808,172700,450491750,30100,30100,30100,30100,0
|
|
20230808,172600,450491750,30100,30100,30100,30100,0
|
|
20230808,172500,450491750,30100,30100,30100,30100,0
|
|
20230808,172400,450491750,30100,30100,30100,30100,0
|
|
20230808,172300,450491750,30100,30100,30100,30100,0
|
|
20230808,172200,450491750,30100,30100,30100,30100,0
|
|
20230808,172100,450491750,30100,30100,30100,30100,0
|
|
20230808,172000,450491750,30100,30100,30100,30100,0
|
|
20230808,171900,450491750,30100,30100,30100,30100,0
|
|
20230808,171800,450491750,30100,30100,30100,30100,146
|
|
20230808,171700,450491750,30100,30100,30100,30100,0
|
|
20230808,171600,450491750,30100,30100,30100,30100,0
|
|
20230808,171500,450491750,30100,30100,30100,30100,0
|
|
20230808,171400,450491750,30100,30100,30100,30100,0
|
|
20230808,171300,450491750,30100,30100,30100,30100,0
|
|
20230808,171200,450491750,30100,30100,30100,30100,0
|
|
20230808,171100,450491750,30100,30100,30100,30100,0
|
|
20230808,171000,450491750,30100,30100,30100,30100,0
|
|
20230808,170900,450491750,30100,30100,30100,30100,0
|
|
20230808,170800,450491750,30100,30100,30100,30100,0
|
|
20230808,170700,450491750,30100,30100,30100,30100,0
|
|
20230808,170600,450491750,30100,30100,30100,30100,0
|
|
20230808,170500,450491750,30100,30100,30100,30100,0
|
|
20230808,170400,450491750,30100,30100,30100,30100,0
|
|
20230808,170300,450491750,30100,30100,30100,30100,0
|
|
20230808,170200,450491750,30100,30100,30100,30100,0
|
|
20230808,170100,450491750,30100,30100,30100,30100,0
|
|
20230808,170000,450491750,30100,30100,30100,30100,0
|
|
20230808,165900,450491750,30100,30100,30100,30100,0
|
|
20230808,165800,450491750,30100,30100,30100,30100,0
|
|
20230808,165700,450491750,30100,30100,30100,30100,0
|
|
20230808,165600,450491750,30100,30100,30100,30100,0
|
|
20230808,165500,450491750,30100,30100,30100,30100,0
|
|
20230808,165400,450491750,30100,30100,30100,30100,0
|
|
20230808,165300,450491750,30100,30100,30100,30100,0
|
|
20230808,165200,450491750,30100,30100,30100,30100,0
|
|
20230808,165100,450491750,30100,30100,30100,30100,0
|
|
20230808,165000,450491750,30100,30100,30100,30100,0
|
|
20230808,164900,450491750,30100,30100,30100,30100,0
|
|
20230808,164800,450491750,30100,30100,30100,30100,146
|
|
20230808,164700,450491750,30100,30100,30100,30100,0
|
|
20230808,164600,450491750,30100,30100,30100,30100,0
|
|
20230808,164500,450491750,30100,30100,30100,30100,0
|
|
20230808,164400,450491750,30100,30100,30100,30100,0
|
|
20230808,164300,450491750,30100,30100,30100,30100,0
|
|
20230808,164200,450491750,30100,30100,30100,30100,0
|
|
20230808,164100,450491750,30100,30100,30100,30100,0
|
|
20230808,164000,450491750,30100,30100,30100,30100,0
|
|
20230808,163900,450491750,30100,30100,30100,30100,0
|
|
20230808,163800,450491750,30100,30100,30100,30100,0
|
|
20230808,163700,450491750,30100,30100,30100,30100,0
|
|
20230808,163600,450491750,30100,30100,30100,30100,0
|
|
20230808,163500,450491750,30100,30100,30100,30100,0
|
|
20230808,163400,450491750,30100,30100,30100,30100,0
|
|
20230808,163300,450491750,30100,30100,30100,30100,0
|
|
20230808,163200,450491750,30100,30100,30100,30100,0
|
|
20230808,163100,450491750,30100,30100,30100,30100,0
|
|
20230808,163000,450491750,30100,30100,30100,30100,0
|
|
20230808,162900,450491750,30100,30100,30100,30100,0
|
|
20230808,162800,450491750,30100,30100,30100,30100,0
|
|
20230808,162700,450491750,30100,30100,30100,30100,0
|
|
20230808,162600,450491750,30100,30100,30100,30100,0
|
|
20230808,162500,450491750,30100,30100,30100,30100,0
|
|
20230808,162400,450491750,30100,30100,30100,30100,0
|
|
20230808,162300,450491750,30100,30100,30100,30100,0
|
|
20230808,162200,450491750,30100,30100,30100,30100,0
|
|
20230808,162100,450491750,30100,30100,30100,30100,0
|
|
20230808,162000,450491750,30100,30100,30100,30100,0
|
|
20230808,161900,450491750,30100,30100,30100,30100,0
|
|
20230808,161800,450491750,30100,30100,30100,30100,146
|
|
20230808,161700,450491750,30100,30100,30100,30100,0
|
|
20230808,161600,450491750,30100,30100,30100,30100,0
|
|
20230808,161500,450491750,30100,30100,30100,30100,0
|
|
20230808,161400,450491750,30100,30100,30100,30100,0
|
|
20230808,161300,450491750,30100,30100,30100,30100,0
|
|
20230808,161200,450491750,30100,30100,30100,30100,0
|
|
20230808,161100,450491750,30100,30100,30100,30100,0
|
|
20230808,161000,450491750,30100,30100,30100,30100,0
|
|
20230808,160900,450491750,30100,30100,30100,30100,0
|
|
20230808,160800,450491750,30100,30100,30100,30100,0
|
|
20230808,160700,450491750,30100,30100,30100,30100,0
|
|
20230808,160600,450491750,30100,30100,30100,30100,0
|
|
20230808,160500,450491750,30100,30100,30100,30100,0
|
|
20230808,160400,450491750,30100,30100,30100,30100,0
|
|
20230808,160300,450491750,30100,30100,30100,30100,0
|
|
20230808,160200,450491750,30100,30100,30100,30100,0
|
|
20230808,160100,450491750,30100,30100,30100,30100,0
|
|
20230808,160000,450491750,30100,30100,30100,30100,0
|
|
20230808,155900,450491750,30100,30100,30100,30100,0
|
|
20230808,155800,450491750,30100,30100,30100,30100,0
|
|
20230808,155700,450491750,30100,30100,30100,30100,0
|
|
20230808,155600,450491750,30100,30100,30100,30100,0
|
|
20230808,155500,450491750,30100,30100,30100,30100,0
|
|
20230808,155400,450491750,30100,30100,30100,30100,0
|
|
20230808,155300,450491750,30100,30100,30100,30100,0
|
|
20230808,155200,450491750,30100,30100,30100,30100,0
|
|
20230808,155100,450491750,30100,30100,30100,30100,0
|
|
20230808,155000,450491750,30100,30100,30100,30100,0
|
|
20230808,154900,450491750,30100,30100,30100,30100,0
|
|
20230808,154800,450491750,30100,30100,30100,30100,146
|
|
20230808,154700,450491750,30100,30100,30100,30100,0
|
|
20230808,154600,450491750,30100,30100,30100,30100,0
|
|
20230808,154500,450491750,30100,30100,30100,30100,0
|
|
20230808,154400,450491750,30100,30100,30100,30100,0
|
|
20230808,154300,450491750,30100,30100,30100,30100,0
|
|
20230808,154200,450491750,30100,30100,30100,30100,0
|
|
20230808,154100,450491750,30100,30100,30100,30100,0
|
|
20230808,154000,450491750,30100,30100,30100,30100,0
|
|
20230808,153900,450491750,30100,30100,30100,30100,0
|
|
20230808,153800,450491750,30100,30100,30100,30100,0
|
|
20230808,153700,450491750,30100,30100,30100,30100,0
|
|
20230808,153600,450491750,30100,30100,30100,30100,0
|
|
20230808,153500,450491750,30100,30100,30100,30100,0
|
|
20230808,153400,450491750,30100,30100,30100,30100,0
|
|
20230808,153300,450491750,30100,30100,30100,30100,0
|
|
20230808,153200,450491750,30100,30100,30100,30100,0
|
|
20230808,153100,450491750,30100,30100,30100,30100,0
|
|
20230808,153000,450491750,30100,30100,30100,30100,146
|
|
20230808,152900,446097150,30050,30050,30050,30050,0
|
|
20230808,152800,446097150,30050,30050,30050,30050,0
|
|
20230808,152700,446097150,30050,30050,30050,30050,0
|
|
20230808,152600,446097150,30050,30050,30050,30050,0
|
|
20230808,152500,446097150,30050,30050,30050,30050,0
|
|
20230808,152400,446097150,30050,30050,30050,30050,0
|
|
20230808,152300,446097150,30050,30050,30050,30050,0
|
|
20230808,152200,446097150,30050,30050,30050,30050,0
|
|
20230808,152100,446097150,30050,30050,30050,30050,0
|
|
20230808,152000,446097150,30050,30050,30050,30050,0
|
|
20230808,151900,446097150,30050,30100,30200,30050,408
|
|
20230808,151800,433827650,30100,30100,30100,30100,131
|
|
20230808,151700,429884550,30200,30100,30200,30100,2
|
|
20230808,151600,429824250,30100,30100,30100,30100,0
|
|
20230808,151500,429824250,30100,30150,30150,30100,5
|
|
20230808,151400,429673700,30150,30150,30150,30150,9
|
|
20230808,151300,429402350,30100,30100,30100,30100,0
|
|
20230808,151200,429402350,30100,30100,30100,30100,0
|
|
20230808,151100,429402350,30100,30100,30100,30100,100
|
|
20230808,151000,426392350,30100,30150,30150,30100,55
|
|
20230808,150900,424736600,30150,30150,30150,30150,0
|
|
20230808,150800,424736600,30150,30150,30150,30150,10
|
|
20230808,150700,424435100,30200,30150,30200,30150,6
|
|
20230808,150600,424253950,30150,30150,30150,30150,3
|
|
20230808,150500,424163500,30150,30150,30150,30150,54
|
|
20230808,150400,422535400,30100,30200,30200,30100,87
|
|
20230808,150300,419915750,30200,30200,30200,30200,5
|
|
20230808,150200,419764750,30100,30100,30100,30100,0
|
|
20230808,150100,419764750,30100,30100,30100,30100,0
|
|
20230808,150000,419764750,30100,30100,30100,30100,2
|
|
20230808,145900,419704550,30100,30100,30100,30100,5
|
|
20230808,145800,419554050,30100,30100,30100,30100,3
|
|
20230808,145700,419463750,30100,30100,30100,30100,0
|
|
20230808,145600,419463750,30100,30100,30100,30100,1
|
|
20230808,145500,419433650,30150,30150,30150,30150,100
|
|
20230808,145400,416418650,30100,30100,30100,30100,51
|
|
20230808,145300,414883550,30100,30100,30100,30100,6
|
|
20230808,145200,414702950,30100,30150,30150,30100,21
|
|
20230808,145100,414069850,30150,30150,30150,30150,21
|
|
20230808,145000,413436700,30100,30100,30100,30100,0
|
|
20230808,144900,413436700,30100,30150,30150,30100,21
|
|
20230808,144800,412803600,30100,30100,30100,30100,1
|
|
20230808,144700,412773500,30100,30100,30100,30100,4
|
|
20230808,144600,412653100,30100,30100,30100,30100,2
|
|
20230808,144500,412592900,30100,30100,30100,30100,1
|
|
20230808,144400,412562800,30100,30100,30100,30100,1
|
|
20230808,144300,412532700,30100,30150,30150,30100,2
|
|
20230808,144200,412472450,30150,30150,30150,30150,0
|
|
20230808,144100,412472450,30150,30150,30150,30150,35
|
|
20230808,144000,411417200,30150,30150,30150,30150,0
|
|
20230808,143900,411417200,30150,30200,30200,30150,51
|
|
20230808,143800,409877050,30100,30100,30100,30100,1
|
|
20230808,143700,409846950,30100,30100,30100,30100,1
|
|
20230808,143600,409816850,30100,30100,30100,30100,1
|
|
20230808,143500,409786750,30200,30200,30200,30200,1
|
|
20230808,143400,409756550,30100,30150,30150,30100,3
|
|
20230808,143300,409666150,30100,30100,30100,30100,2
|
|
20230808,143200,409605950,30100,30100,30100,30100,0
|
|
20230808,143100,409605950,30100,30100,30100,30100,1
|
|
20230808,143000,409575850,30100,30100,30100,30100,1
|
|
20230808,142900,409545750,30200,30100,30200,30100,2
|
|
20230808,142800,409485450,30100,30100,30100,30100,2
|
|
20230808,142700,409425250,30200,30050,30200,30050,21
|
|
20230808,142600,408794050,30050,30050,30050,30050,1
|
|
20230808,142500,408764000,30050,30050,30050,30050,50
|
|
20230808,142400,407261500,30100,30050,30100,30050,211
|
|
20230808,142300,400915450,30050,30100,30100,30050,4
|
|
20230808,142200,400795100,30050,30100,30100,30050,21
|
|
20230808,142100,400163050,30050,30050,30050,30050,2
|
|
20230808,142000,400102950,30100,30100,30100,30100,88
|
|
20230808,141900,397454150,30100,30100,30100,30100,101
|
|
20230808,141800,394414050,30100,30100,30100,30100,1
|
|
20230808,141700,394383950,30100,30100,30100,30100,56
|
|
20230808,141600,392698350,30000,30000,30000,30000,2
|
|
20230808,141500,392638350,30050,30050,30050,30000,26
|
|
20230808,141400,391857100,30000,30000,30000,30000,1
|
|
20230808,141300,391827100,30000,30000,30000,30000,1
|
|
20230808,141200,391797100,30000,30000,30000,30000,0
|
|
20230808,141100,391797100,30000,30000,30000,30000,4
|
|
20230808,141000,391677100,30000,30000,30000,30000,2
|
|
20230808,140900,391617100,30000,30000,30000,30000,1
|
|
20230808,140800,391587100,30000,30000,30000,30000,3
|
|
20230808,140700,391497100,30000,30050,30050,30000,4
|
|
20230808,140600,391376950,30000,30000,30000,30000,1
|
|
20230808,140500,391346950,30050,30050,30050,30050,1
|
|
20230808,140400,391316900,30000,30000,30000,30000,1
|
|
20230808,140300,391286900,30050,30000,30050,30000,3
|
|
20230808,140200,391196850,30000,30000,30000,30000,0
|
|
20230808,140100,391196850,30000,30000,30000,30000,1
|
|
20230808,140000,391166850,30000,30000,30000,30000,18
|
|
20230808,135900,390626850,30000,30000,30000,30000,23
|
|
20230808,135800,389936850,30000,30050,30050,30000,4
|
|
20230808,135700,389816700,30050,30050,30050,30050,0
|
|
20230808,135600,389816700,30050,30050,30050,30050,232
|
|
20230808,135500,382845100,30050,30050,30050,30050,0
|
|
20230808,135400,382845100,30050,30000,30050,30000,30
|
|
20230808,135300,381945050,30050,30050,30050,30050,0
|
|
20230808,135200,381945050,30050,30000,30050,30000,32
|
|
20230808,135100,380984000,30000,30000,30000,30000,1
|
|
20230808,135000,380954000,30050,30050,30050,30050,41
|
|
20230808,134900,379721950,30050,30050,30050,30050,11
|
|
20230808,134800,379391400,30050,30050,30050,30050,22
|
|
20230808,134700,378730300,30050,30050,30050,30050,11
|
|
20230808,134600,378399750,30050,30050,30050,30050,23
|
|
20230808,134500,377708600,30050,30050,30050,30050,17
|
|
20230808,134400,377197750,30100,30100,30100,30100,1
|
|
20230808,134300,377167650,30050,30050,30050,30050,51
|
|
20230808,134200,375635100,30050,30050,30050,30050,0
|
|
20230808,134100,375635100,30050,30100,30100,30050,27
|
|
20230808,134000,374822750,30100,30100,30100,30100,36
|
|
20230808,133900,373739150,30100,30100,30100,30100,0
|
|
20230808,133800,373739150,30100,30100,30100,30100,24
|
|
20230808,133700,373016750,30100,30100,30100,30100,1
|
|
20230808,133600,372986650,30050,30050,30050,30050,10
|
|
20230808,133500,372686150,30050,30050,30050,30050,21
|
|
20230808,133400,372055100,30050,30050,30050,30050,14
|
|
20230808,133300,371634400,30050,30050,30050,30050,2
|
|
20230808,133200,371574300,30050,30050,30050,30050,28
|
|
20230808,133100,370732900,30050,30050,30050,30050,272
|
|
20230808,133000,362559300,30100,30100,30100,30050,24
|
|
20230808,132900,361836950,30100,30050,30100,30050,15
|
|
20230808,132800,361386150,30050,30100,30100,30050,3
|
|
20230808,132700,361295900,30100,30100,30100,30100,51
|
|
20230808,132600,359760800,30100,30100,30100,30100,1
|
|
20230808,132500,359730700,30050,30050,30050,30050,18
|
|
20230808,132400,359189800,30050,30050,30050,30050,46
|
|
20230808,132300,357807500,30050,30050,30050,30050,7
|
|
20230808,132200,357597150,30050,30050,30050,30050,44
|
|
20230808,132100,356274950,30050,30050,30050,30050,0
|
|
20230808,132000,356274950,30050,30050,30050,30050,1
|
|
20230808,131900,356244900,30050,30050,30050,30050,71
|
|
20230808,131800,354111350,30050,30100,30100,30050,13
|
|
20230808,131700,353720100,30150,30150,30150,30150,0
|
|
20230808,131600,353720100,30150,30150,30150,30150,2
|
|
20230808,131500,353659800,30150,30100,30150,30100,53
|
|
20230808,131400,352062100,30050,30100,30100,30050,34
|
|
20230808,131300,351039400,30100,30050,30100,30050,16
|
|
20230808,131200,350557850,30100,30100,30100,30100,0
|
|
20230808,131100,350557850,30100,30050,30100,30050,39
|
|
20230808,131000,349385400,30050,30050,30050,30050,0
|
|
20230808,130900,349385400,30050,30050,30050,30050,10
|
|
20230808,130800,349084900,30050,30050,30050,30050,22
|
|
20230808,130700,348423800,30050,30100,30100,30050,23
|
|
20230808,130600,347731800,30100,30100,30100,30100,0
|
|
20230808,130500,347731800,30100,30050,30100,30050,9
|
|
20230808,130400,347461300,30100,30100,30100,30100,0
|
|
20230808,130300,347461300,30100,30050,30100,30050,31
|
|
20230808,130200,346529700,30050,30050,30050,30050,8
|
|
20230808,130100,346289300,30050,30050,30050,30050,0
|
|
20230808,130000,346289300,30050,30050,30100,30050,37
|
|
20230808,125900,345177400,30100,30100,30100,30100,15
|
|
20230808,125800,344725900,30050,30050,30050,30050,37
|
|
20230808,125700,343614050,30050,30050,30050,30050,0
|
|
20230808,125600,343614050,30050,30050,30050,30050,5
|
|
20230808,125500,343463800,30100,30100,30100,30100,2
|
|
20230808,125400,343403600,30100,30100,30100,30050,12
|
|
20230808,125300,343042850,30100,30100,30100,30050,48
|
|
20230808,125200,341599550,30100,30100,30100,30100,0
|
|
20230808,125100,341599550,30100,30100,30100,30100,14
|
|
20230808,125000,341178150,30100,30100,30100,30100,21
|
|
20230808,124900,340546050,30100,30100,30100,30100,7
|
|
20230808,124800,340335350,30100,30100,30100,30100,1
|
|
20230808,124700,340305250,30100,30100,30100,30100,20
|
|
20230808,124600,339703250,30100,30100,30100,30100,0
|
|
20230808,124500,339703250,30100,30050,30100,30050,43
|
|
20230808,124400,338410050,30050,30050,30050,30050,18
|
|
20230808,124300,337869150,30050,30050,30050,30050,1
|
|
20230808,124200,337839100,30050,30050,30050,30050,30
|
|
20230808,124100,336937600,30050,30050,30050,30050,0
|
|
20230808,124000,336937600,30050,30050,30050,30050,110
|
|
20230808,123900,333632100,30050,30050,30050,30050,8
|
|
20230808,123800,333391700,30100,30100,30100,30100,1
|
|
20230808,123700,333361600,30100,30100,30100,30100,34
|
|
20230808,123600,332338200,30050,30150,30150,30050,8
|
|
20230808,123500,332097700,30050,30100,30100,30050,12
|
|
20230808,123400,331736550,30100,30100,30100,30100,21
|
|
20230808,123300,331104450,30100,30100,30100,30100,6
|
|
20230808,123200,330923850,30100,30150,30150,30100,12
|
|
20230808,123100,330562100,30100,30350,30350,30100,335
|
|
20230808,123000,320474950,30150,30100,30150,30100,104
|
|
20230808,122900,317344500,30050,30050,30050,30050,27
|
|
20230808,122800,316533150,30050,30050,30050,30050,0
|
|
20230808,122700,316533150,30050,30050,30050,30050,9
|
|
20230808,122600,316262700,30100,30100,30100,30100,2
|
|
20230808,122500,316202500,30050,30050,30050,30050,0
|
|
20230808,122400,316202500,30050,30050,30050,30050,21
|
|
20230808,122300,315571450,30050,30050,30050,30050,21
|
|
20230808,122200,314940400,30050,30050,30050,30050,28
|
|
20230808,122100,314099000,30050,30050,30050,30050,21
|
|
20230808,122000,313467950,30050,30100,30100,30050,9
|
|
20230808,121900,313197450,30050,30050,30050,30050,0
|
|
20230808,121800,313197450,30050,30050,30050,30050,22
|
|
20230808,121700,312536350,30050,30050,30050,30050,1
|
|
20230808,121600,312506300,30050,30000,30050,30000,21
|
|
20230808,121500,311875300,30000,30000,30000,30000,30
|
|
20230808,121400,310975300,30000,30000,30000,30000,0
|
|
20230808,121300,310975300,30000,30000,30050,30000,34
|
|
20230808,121200,309955250,30050,30050,30050,30050,1007
|
|
20230808,121100,279694900,30050,30050,30050,30050,7
|
|
20230808,121000,279484550,30050,30050,30050,30050,20
|
|
20230808,120900,278883550,30050,30050,30050,30050,13
|
|
20230808,120800,278492900,30050,30050,30050,30050,11
|
|
20230808,120700,278162350,30050,30050,30050,30050,35
|
|
20230808,120600,277110600,30050,30050,30050,30050,39
|
|
20230808,120500,275938650,30100,30100,30100,30100,4
|
|
20230808,120400,275818250,30100,30050,30100,30050,15
|
|
20230808,120300,275367300,30050,30050,30050,30050,20
|
|
20230808,120200,274766300,30100,30050,30100,30050,42
|
|
20230808,120100,273504050,30050,30050,30050,30050,1
|
|
20230808,120000,273474000,30050,30050,30050,30050,21
|
|
20230808,115900,272842950,30100,30100,30100,30100,5
|
|
20230808,115800,272692450,30050,30050,30050,30050,0
|
|
20230808,115700,272692450,30050,30100,30100,30050,21
|
|
20230808,115600,272060800,30050,30050,30050,30050,0
|
|
20230808,115500,272060800,30050,30050,30050,30050,0
|
|
20230808,115400,272060800,30050,30100,30100,30050,1365
|
|
20230808,115300,231011400,30100,30100,30100,30100,1
|
|
20230808,115200,230981300,30100,30100,30100,30100,1
|
|
20230808,115100,230951200,30100,30100,30100,30100,40
|
|
20230808,115000,229747200,30100,30100,30100,30100,12
|
|
20230808,114900,229386000,30100,30100,30100,30100,20
|
|
20230808,114800,228784000,30100,30100,30100,30100,13
|
|
20230808,114700,228392700,30100,30100,30100,30100,1
|
|
20230808,114600,228362600,30100,30100,30100,30100,33
|
|
20230808,114500,227369300,30150,30150,30150,30150,34
|
|
20230808,114400,226344200,30150,30150,30150,30150,19
|
|
20230808,114300,225771350,30150,30150,30150,30150,20
|
|
20230808,114200,225168350,30150,30150,30150,30150,18
|
|
20230808,114100,224625650,30150,30150,30150,30150,21
|
|
20230808,114000,223992500,30150,30150,30150,30150,12
|
|
20230808,113900,223630700,30150,30150,30150,30150,0
|
|
20230808,113800,223630700,30150,30150,30150,30150,21
|
|
20230808,113700,222997550,30150,30150,30150,30150,1
|
|
20230808,113600,222967400,30200,30200,30200,30200,0
|
|
20230808,113500,222967400,30200,30200,30200,30200,21
|
|
20230808,113400,222333200,30100,30100,30100,30100,0
|
|
20230808,113300,222333200,30100,30100,30100,30100,45
|
|
20230808,113200,220978700,30100,30100,30100,30100,1
|
|
20230808,113100,220948600,30100,30100,30100,30100,16
|
|
20230808,113000,220467000,30100,30100,30100,30100,39
|
|
20230808,112900,219293100,30100,30100,30100,30100,0
|
|
20230808,112800,219293100,30100,30100,30100,30100,13
|
|
20230808,112700,218901800,30100,30100,30100,30100,21
|
|
20230808,112600,218269700,30100,30100,30100,30100,1
|
|
20230808,112500,218239600,30100,30100,30100,30100,20
|
|
20230808,112400,217637600,30100,30100,30100,30100,0
|
|
20230808,112300,217637600,30100,30100,30100,30100,1
|
|
20230808,112200,217607500,30150,30150,30150,30150,21
|
|
20230808,112100,216974350,30150,30150,30150,30100,15
|
|
20230808,112000,216522750,30100,30100,30100,30100,11
|
|
20230808,111900,216191650,30050,30050,30050,30050,32
|
|
20230808,111800,215230050,30050,30050,30050,30050,913
|
|
20230808,111700,187794400,30100,30100,30100,30100,25
|
|
20230808,111600,187041900,30100,30150,30150,30100,821
|
|
20230808,111500,162304700,30150,30150,30150,30150,0
|
|
20230808,111400,162304700,30150,30200,30200,30150,476
|
|
20230808,111300,147945050,30200,30250,30250,30200,76
|
|
20230808,111200,145648550,30250,30250,30250,30250,0
|
|
20230808,111100,145648550,30250,30300,30300,30250,36
|
|
20230808,111000,144558800,30250,30250,30250,30250,48
|
|
20230808,110900,143106800,30200,30200,30250,30200,73
|
|
20230808,110800,140899700,30200,30200,30200,30200,8
|
|
20230808,110700,140658100,30200,30200,30200,30200,0
|
|
20230808,110600,140658100,30200,30150,30200,30150,54
|
|
20230808,110500,139027950,30200,30200,30200,30200,0
|
|
20230808,110400,139027950,30200,30200,30200,30200,0
|
|
20230808,110300,139027950,30200,30150,30200,30150,109
|
|
20230808,110200,135736600,30200,30200,30200,30200,0
|
|
20230808,110100,135736600,30200,30150,30200,30150,56
|
|
20230808,110000,134047100,30150,30150,30150,30150,0
|
|
20230808,105900,134047100,30150,30150,30150,30150,5
|
|
20230808,105800,133896350,30200,30200,30200,30200,0
|
|
20230808,105700,133896350,30200,30200,30200,30200,23
|
|
20230808,105600,133201750,30200,30250,30300,30200,907
|
|
20230808,105500,105801550,30250,30250,30250,30250,21
|
|
20230808,105400,105166300,30250,30250,30250,30250,10
|
|
20230808,105300,104863800,30300,30250,30300,30250,23
|
|
20230808,105200,104167950,30250,30250,30250,30250,8
|
|
20230808,105100,103925950,30250,30250,30250,30250,1
|
|
20230808,105000,103895700,30250,30250,30250,30250,25
|
|
20230808,104900,103139450,30250,30250,30250,30250,0
|
|
20230808,104800,103139450,30250,30250,30250,30250,21
|
|
20230808,104700,102504200,30250,30250,30250,30250,0
|
|
20230808,104600,102504200,30250,30250,30250,30250,27
|
|
20230808,104500,101687450,30250,30250,30250,30250,27
|
|
20230808,104400,100870700,30250,30250,30250,30250,0
|
|
20230808,104300,100870700,30250,30300,30300,30250,8
|
|
20230808,104200,100628650,30250,30250,30250,30250,21
|
|
20230808,104100,99993400,30250,30250,30250,30250,13
|
|
20230808,104000,99600150,30300,30250,30300,30250,21
|
|
20230808,103900,98964850,30250,30250,30300,30250,29
|
|
20230808,103800,98087100,30250,30250,30250,30250,0
|
|
20230808,103700,98087100,30250,30250,30250,30250,21
|
|
20230808,103600,97451850,30250,30250,30250,30250,1
|
|
20230808,103500,97421600,30300,30250,30300,30250,77
|
|
20230808,103400,95089700,30250,30250,30250,30250,7
|
|
20230808,103300,94877950,30250,30250,30250,30250,0
|
|
20230808,103200,94877950,30250,30250,30250,30250,67
|
|
20230808,103100,92851200,30250,30250,30250,30250,100
|
|
20230808,103000,89826200,30300,30300,30300,30250,36
|
|
20230808,102900,88735650,30300,30300,30300,30300,0
|
|
20230808,102800,88735650,30300,30300,30300,30300,57
|
|
20230808,102700,87008550,30300,30300,30300,30300,1
|
|
20230808,102600,86978250,30300,30300,30300,30300,95
|
|
20230808,102500,84099750,30300,30300,30300,30300,14
|
|
20230808,102400,83675550,30350,30350,30350,30350,0
|
|
20230808,102300,83675550,30350,30350,30350,30350,11
|
|
20230808,102200,83341700,30350,30250,30350,30250,55
|
|
20230808,102100,81674100,30250,30300,30300,30250,163
|
|
20230808,102000,76742600,30300,30300,30300,30300,0
|
|
20230808,101900,76742600,30300,30300,30300,30300,0
|
|
20230808,101800,76742600,30300,30300,30300,30300,167
|
|
20230808,101700,71682500,30300,30300,30300,30300,4
|
|
20230808,101600,71561300,30300,30350,30350,30300,21
|
|
20230808,101500,70924400,30350,30350,30350,30350,0
|
|
20230808,101400,70924400,30350,30300,30350,30300,41
|
|
20230808,101300,69681050,30250,30250,30250,30200,148
|
|
20230808,101200,65208900,30250,30300,30300,30250,191
|
|
20230808,101100,59430700,30300,30300,30300,30300,0
|
|
20230808,101000,59430700,30300,30350,30350,30250,26
|
|
20230808,100900,58643850,30250,30250,30250,30250,81
|
|
20230808,100800,56193600,30300,30300,30300,30300,29
|
|
20230808,100700,55314900,30300,30300,30300,30300,5
|
|
20230808,100600,55163400,30300,30300,30300,30300,0
|
|
20230808,100500,55163400,30300,30250,30300,30250,53
|
|
20230808,100400,53559800,30250,30250,30250,30250,0
|
|
20230808,100300,53559800,30250,30300,30300,30250,60
|
|
20230808,100200,51743800,30300,30350,30350,30300,277
|
|
20230808,100100,43350650,30350,30350,30350,30350,102
|
|
20230808,100000,40254950,30350,30350,30350,30350,41
|
|
20230808,095900,39010600,30350,30400,30400,30350,18
|
|
20230808,095800,38463850,30400,30350,30400,30350,34
|
|
20230808,095700,37430700,30400,30400,30400,30400,2
|
|
20230808,095600,37369900,30400,30400,30400,30400,8
|
|
20230808,095500,37126700,30400,30400,30400,30400,0
|
|
20230808,095400,37126700,30400,30400,30400,30400,104
|
|
20230808,095300,33965100,30400,30400,30400,30400,0
|
|
20230808,095200,33965100,30400,30400,30400,30400,17
|
|
20230808,095100,33448300,30450,30450,30450,30450,0
|
|
20230808,095000,33448300,30450,30450,30450,30450,29
|
|
20230808,094900,32565250,30450,30450,30450,30450,105
|
|
20230808,094800,29368000,30500,30500,30500,30500,233
|
|
20230808,094700,22261500,30550,30550,30550,30550,68
|
|
20230808,094600,20184100,30550,30550,30550,30550,20
|
|
20230808,094500,19573100,30550,30550,30550,30550,11
|
|
20230808,094400,19237050,30550,30550,30550,30550,23
|
|
20230808,094300,18534400,30550,30550,30550,30550,9
|
|
20230808,094200,18259450,30550,30550,30550,30550,1
|
|
20230808,094100,18228900,30550,30600,30600,30550,55
|
|
20230808,094000,16547150,30600,30550,30600,30550,7
|
|
20230808,093900,16333200,30600,30600,30600,30600,11
|
|
20230808,093800,15996600,30550,30550,30550,30550,37
|
|
20230808,093700,14866250,30550,30550,30550,30550,0
|
|
20230808,093600,14866250,30550,30600,30600,30550,22
|
|
20230808,093500,14193700,30600,30600,30600,30600,1
|
|
20230808,093400,14163100,30600,30650,30650,30600,10
|
|
20230808,093300,13857050,30650,30650,30650,30650,0
|
|
20230808,093200,13857050,30650,30650,30650,30650,10
|
|
20230808,093100,13550550,30600,30600,30600,30600,1
|
|
20230808,093000,13519950,30600,30650,30650,30600,18
|
|
20230808,092900,12968600,30650,30650,30650,30650,0
|
|
20230808,092800,12968600,30650,30650,30650,30650,0
|
|
20230808,092700,12968600,30650,30650,30650,30650,0
|
|
20230808,092600,12968600,30650,30650,30650,30650,1
|
|
20230808,092500,12937950,30650,30650,30650,30650,0
|
|
20230808,092400,12937950,30650,30650,30650,30650,0
|
|
20230808,092300,12937950,30650,30650,30650,30650,0
|
|
20230808,092200,12937950,30650,30650,30650,30650,0
|
|
20230808,092100,12937950,30650,30650,30650,30650,3
|
|
20230808,092000,12846000,30650,30650,30650,30650,0
|
|
20230808,091900,12846000,30650,30650,30650,30650,1
|
|
20230808,091800,12815350,30600,30600,30600,30600,0
|
|
20230808,091700,12815350,30600,30600,30600,30600,16
|
|
20230808,091600,12325750,30550,30550,30550,30550,10
|
|
20230808,091500,12020250,30550,30550,30550,30550,2
|
|
20230808,091400,11959150,30600,30600,30600,30600,0
|
|
20230808,091300,11959150,30600,30600,30600,30600,0
|
|
20230808,091200,11959150,30600,30450,30600,30450,51
|
|
20230808,091100,10401100,30450,30550,30550,30450,32
|
|
20230808,091000,9425300,30450,30600,30600,30450,170
|
|
20230808,090900,4241750,30600,30600,30600,30600,31
|
|
20230808,090800,3293150,30600,30600,30600,30600,1
|
|
20230808,090700,3262550,30700,30700,30700,30700,1
|
|
20230808,090600,3231850,30750,30750,30750,30750,50
|
|
20230808,090500,1694350,30500,30500,30500,30500,0
|
|
20230808,090400,1694350,30500,30500,30500,30500,1
|
|
20230808,090300,1663850,30800,30800,30800,30800,32
|
|
20230808,090200,678250,30800,30800,30800,30800,2
|
|
20230808,090100,616650,30800,30800,30800,30800,7
|
|
20230808,090000,401050,30850,30850,30850,30850,13
|