649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194600,631422400,31050,31050,31050,31050,303
|
|
20230809,194500,631422400,31050,31050,31050,31050,0
|
|
20230809,194400,631422400,31050,31050,31050,31050,0
|
|
20230809,194300,631422400,31050,31050,31050,31050,0
|
|
20230809,194200,631422400,31050,31050,31050,31050,0
|
|
20230809,194100,631422400,31050,31050,31050,31050,0
|
|
20230809,194000,631422400,31050,31050,31050,31050,0
|
|
20230809,193900,631422400,31050,31050,31050,31050,0
|
|
20230809,193800,631422400,31050,31050,31050,31050,0
|
|
20230809,193700,631422400,31050,31050,31050,31050,0
|
|
20230809,193600,631422400,31050,31050,31050,31050,0
|
|
20230809,193500,631422400,31050,31050,31050,31050,0
|
|
20230809,193400,631422400,31050,31050,31050,31050,0
|
|
20230809,193300,631422400,31050,31050,31050,31050,0
|
|
20230809,193200,631422400,31050,31050,31050,31050,0
|
|
20230809,193100,631422400,31050,31050,31050,31050,0
|
|
20230809,193000,631422400,31050,31050,31050,31050,0
|
|
20230809,192900,631422400,31050,31050,31050,31050,0
|
|
20230809,192800,631422400,31050,31050,31050,31050,0
|
|
20230809,192700,631422400,31050,31050,31050,31050,0
|
|
20230809,192600,631422400,31050,31050,31050,31050,0
|
|
20230809,192500,631422400,31050,31050,31050,31050,0
|
|
20230809,192400,631422400,31050,31050,31050,31050,0
|
|
20230809,192300,631422400,31050,31050,31050,31050,0
|
|
20230809,192200,631422400,31050,31050,31050,31050,0
|
|
20230809,192100,631422400,31050,31050,31050,31050,0
|
|
20230809,192000,631422400,31050,31050,31050,31050,0
|
|
20230809,191900,631422400,31050,31050,31050,31050,0
|
|
20230809,191800,631422400,31050,31050,31050,31050,0
|
|
20230809,191700,631422400,31050,31050,31050,31050,0
|
|
20230809,191600,631422400,31050,31050,31050,31050,303
|
|
20230809,191500,631422400,31050,31050,31050,31050,0
|
|
20230809,191400,631422400,31050,31050,31050,31050,0
|
|
20230809,191300,631422400,31050,31050,31050,31050,0
|
|
20230809,191200,631422400,31050,31050,31050,31050,0
|
|
20230809,191100,631422400,31050,31050,31050,31050,0
|
|
20230809,191000,631422400,31050,31050,31050,31050,0
|
|
20230809,190900,631422400,31050,31050,31050,31050,0
|
|
20230809,190800,631422400,31050,31050,31050,31050,0
|
|
20230809,190700,631422400,31050,31050,31050,31050,0
|
|
20230809,190600,631422400,31050,31050,31050,31050,0
|
|
20230809,190500,631422400,31050,31050,31050,31050,0
|
|
20230809,190400,631422400,31050,31050,31050,31050,0
|
|
20230809,190300,631422400,31050,31050,31050,31050,0
|
|
20230809,190200,631422400,31050,31050,31050,31050,0
|
|
20230809,190100,631422400,31050,31050,31050,31050,0
|
|
20230809,190000,631422400,31050,31050,31050,31050,0
|
|
20230809,185900,631422400,31050,31050,31050,31050,0
|
|
20230809,185800,631422400,31050,31050,31050,31050,0
|
|
20230809,185700,631422400,31050,31050,31050,31050,0
|
|
20230809,185600,631422400,31050,31050,31050,31050,0
|
|
20230809,185500,631422400,31050,31050,31050,31050,0
|
|
20230809,185400,631422400,31050,31050,31050,31050,0
|
|
20230809,185300,631422400,31050,31050,31050,31050,0
|
|
20230809,185200,631422400,31050,31050,31050,31050,0
|
|
20230809,185100,631422400,31050,31050,31050,31050,0
|
|
20230809,185000,631422400,31050,31050,31050,31050,0
|
|
20230809,184900,631422400,31050,31050,31050,31050,0
|
|
20230809,184800,631422400,31050,31050,31050,31050,0
|
|
20230809,184700,631422400,31050,31050,31050,31050,0
|
|
20230809,184600,631422400,31050,31050,31050,31050,303
|
|
20230809,184500,631422400,31050,31050,31050,31050,0
|
|
20230809,184400,631422400,31050,31050,31050,31050,0
|
|
20230809,184300,631422400,31050,31050,31050,31050,0
|
|
20230809,184200,631422400,31050,31050,31050,31050,0
|
|
20230809,184100,631422400,31050,31050,31050,31050,0
|
|
20230809,184000,631422400,31050,31050,31050,31050,0
|
|
20230809,183900,631422400,31050,31050,31050,31050,0
|
|
20230809,183800,631422400,31050,31050,31050,31050,0
|
|
20230809,183700,631422400,31050,31050,31050,31050,0
|
|
20230809,183600,631422400,31050,31050,31050,31050,0
|
|
20230809,183500,631422400,31050,31050,31050,31050,0
|
|
20230809,183400,631422400,31050,31050,31050,31050,0
|
|
20230809,183300,631422400,31050,31050,31050,31050,0
|
|
20230809,183200,631422400,31050,31050,31050,31050,0
|
|
20230809,183100,631422400,31050,31050,31050,31050,0
|
|
20230809,183000,631422400,31050,31050,31050,31050,0
|
|
20230809,182900,631422400,31050,31050,31050,31050,0
|
|
20230809,182800,631422400,31050,31050,31050,31050,0
|
|
20230809,182700,631422400,31050,31050,31050,31050,0
|
|
20230809,182600,631422400,31050,31050,31050,31050,0
|
|
20230809,182500,631422400,31050,31050,31050,31050,0
|
|
20230809,182400,631422400,31050,31050,31050,31050,0
|
|
20230809,182300,631422400,31050,31050,31050,31050,0
|
|
20230809,182200,631422400,31050,31050,31050,31050,0
|
|
20230809,182100,631422400,31050,31050,31050,31050,0
|
|
20230809,182000,631422400,31050,31050,31050,31050,0
|
|
20230809,181900,631422400,31050,31050,31050,31050,0
|
|
20230809,181800,631422400,31050,31050,31050,31050,0
|
|
20230809,181700,631422400,31050,31050,31050,31050,0
|
|
20230809,181600,631422400,31050,31050,31050,31050,303
|
|
20230809,181500,631422400,31050,31050,31050,31050,0
|
|
20230809,181400,631422400,31050,31050,31050,31050,0
|
|
20230809,181300,631422400,31050,31050,31050,31050,0
|
|
20230809,181200,631422400,31050,31050,31050,31050,0
|
|
20230809,181100,631422400,31050,31050,31050,31050,0
|
|
20230809,181000,631422400,31050,31050,31050,31050,0
|
|
20230809,180900,631422400,31050,31050,31050,31050,0
|
|
20230809,180800,631422400,31050,31050,31050,31050,0
|
|
20230809,180700,631422400,31050,31050,31050,31050,0
|
|
20230809,180600,631422400,31050,31050,31050,31050,0
|
|
20230809,180500,631422400,31050,31050,31050,31050,0
|
|
20230809,180400,631422400,31050,31050,31050,31050,0
|
|
20230809,180300,631422400,31050,31050,31050,31050,0
|
|
20230809,180200,631422400,31050,31050,31050,31050,0
|
|
20230809,180100,631422400,31050,31050,31050,31050,0
|
|
20230809,180000,631422400,31050,31050,31050,31050,0
|
|
20230809,175900,631422400,31050,31050,31050,31050,0
|
|
20230809,175800,631422400,31050,31050,31050,31050,0
|
|
20230809,175700,631422400,31050,31050,31050,31050,0
|
|
20230809,175600,631422400,31050,31050,31050,31050,0
|
|
20230809,175500,631422400,31050,31050,31050,31050,0
|
|
20230809,175400,631422400,31050,31050,31050,31050,0
|
|
20230809,175300,631422400,31050,31050,31050,31050,0
|
|
20230809,175200,631422400,31050,31050,31050,31050,0
|
|
20230809,175100,631422400,31050,31050,31050,31050,0
|
|
20230809,175000,631422400,31050,31050,31050,31050,0
|
|
20230809,174900,631422400,31050,31050,31050,31050,0
|
|
20230809,174800,631422400,31050,31050,31050,31050,0
|
|
20230809,174700,631422400,31050,31050,31050,31050,0
|
|
20230809,174600,631422400,31050,31050,31050,31050,303
|
|
20230809,174500,631422400,31050,31050,31050,31050,0
|
|
20230809,174400,631422400,31050,31050,31050,31050,0
|
|
20230809,174300,631422400,31050,31050,31050,31050,0
|
|
20230809,174200,631422400,31050,31050,31050,31050,0
|
|
20230809,174100,631422400,31050,31050,31050,31050,0
|
|
20230809,174000,631422400,31050,31050,31050,31050,0
|
|
20230809,173900,631422400,31050,31050,31050,31050,0
|
|
20230809,173800,631422400,31050,31050,31050,31050,0
|
|
20230809,173700,631422400,31050,31050,31050,31050,0
|
|
20230809,173600,631422400,31050,31050,31050,31050,0
|
|
20230809,173500,631422400,31050,31050,31050,31050,0
|
|
20230809,173400,631422400,31050,31050,31050,31050,0
|
|
20230809,173300,631422400,31050,31050,31050,31050,0
|
|
20230809,173200,631422400,31050,31050,31050,31050,0
|
|
20230809,173100,631422400,31050,31050,31050,31050,0
|
|
20230809,173000,631422400,31050,31050,31050,31050,0
|
|
20230809,172900,631422400,31050,31050,31050,31050,0
|
|
20230809,172800,631422400,31050,31050,31050,31050,0
|
|
20230809,172700,631422400,31050,31050,31050,31050,0
|
|
20230809,172600,631422400,31050,31050,31050,31050,0
|
|
20230809,172500,631422400,31050,31050,31050,31050,0
|
|
20230809,172400,631422400,31050,31050,31050,31050,0
|
|
20230809,172300,631422400,31050,31050,31050,31050,0
|
|
20230809,172200,631422400,31050,31050,31050,31050,0
|
|
20230809,172100,631422400,31050,31050,31050,31050,0
|
|
20230809,172000,631422400,31050,31050,31050,31050,0
|
|
20230809,171900,631422400,31050,31050,31050,31050,0
|
|
20230809,171800,631422400,31050,31050,31050,31050,0
|
|
20230809,171700,631422400,31050,31050,31050,31050,0
|
|
20230809,171600,631422400,31050,31050,31050,31050,303
|
|
20230809,171500,631422400,31050,31050,31050,31050,0
|
|
20230809,171400,631422400,31050,31050,31050,31050,0
|
|
20230809,171300,631422400,31050,31050,31050,31050,0
|
|
20230809,171200,631422400,31050,31050,31050,31050,0
|
|
20230809,171100,631422400,31050,31050,31050,31050,0
|
|
20230809,171000,631422400,31050,31050,31050,31050,0
|
|
20230809,170900,631422400,31050,31050,31050,31050,0
|
|
20230809,170800,631422400,31050,31050,31050,31050,0
|
|
20230809,170700,631422400,31050,31050,31050,31050,0
|
|
20230809,170600,631422400,31050,31050,31050,31050,0
|
|
20230809,170500,631422400,31050,31050,31050,31050,0
|
|
20230809,170400,631422400,31050,31050,31050,31050,0
|
|
20230809,170300,631422400,31050,31050,31050,31050,0
|
|
20230809,170200,631422400,31050,31050,31050,31050,0
|
|
20230809,170100,631422400,31050,31050,31050,31050,0
|
|
20230809,170000,631422400,31050,31050,31050,31050,0
|
|
20230809,165900,631422400,31050,31050,31050,31050,0
|
|
20230809,165800,631422400,31050,31050,31050,31050,0
|
|
20230809,165700,631422400,31050,31050,31050,31050,0
|
|
20230809,165600,631422400,31050,31050,31050,31050,0
|
|
20230809,165500,631422400,31050,31050,31050,31050,0
|
|
20230809,165400,631422400,31050,31050,31050,31050,0
|
|
20230809,165300,631422400,31050,31050,31050,31050,0
|
|
20230809,165200,631422400,31050,31050,31050,31050,0
|
|
20230809,165100,631422400,31050,31050,31050,31050,0
|
|
20230809,165000,631422400,31050,31050,31050,31050,0
|
|
20230809,164900,631422400,31050,31050,31050,31050,0
|
|
20230809,164800,631422400,31050,31050,31050,31050,0
|
|
20230809,164700,631422400,31050,31050,31050,31050,0
|
|
20230809,164600,631422400,31050,31050,31050,31050,303
|
|
20230809,164500,631422400,31050,31050,31050,31050,0
|
|
20230809,164400,631422400,31050,31050,31050,31050,0
|
|
20230809,164300,631422400,31050,31050,31050,31050,0
|
|
20230809,164200,631422400,31050,31050,31050,31050,0
|
|
20230809,164100,631422400,31050,31050,31050,31050,0
|
|
20230809,164000,631422400,31050,31050,31050,31050,0
|
|
20230809,163900,631422400,31050,31050,31050,31050,0
|
|
20230809,163800,631422400,31050,31050,31050,31050,0
|
|
20230809,163700,631422400,31050,31050,31050,31050,0
|
|
20230809,163600,631422400,31050,31050,31050,31050,0
|
|
20230809,163500,631422400,31050,31050,31050,31050,0
|
|
20230809,163400,631422400,31050,31050,31050,31050,0
|
|
20230809,163300,631422400,31050,31050,31050,31050,0
|
|
20230809,163200,631422400,31050,31050,31050,31050,0
|
|
20230809,163100,631422400,31050,31050,31050,31050,0
|
|
20230809,163000,631422400,31050,31050,31050,31050,0
|
|
20230809,162900,631422400,31050,31050,31050,31050,0
|
|
20230809,162800,631422400,31050,31050,31050,31050,0
|
|
20230809,162700,631422400,31050,31050,31050,31050,0
|
|
20230809,162600,631422400,31050,31050,31050,31050,0
|
|
20230809,162500,631422400,31050,31050,31050,31050,0
|
|
20230809,162400,631422400,31050,31050,31050,31050,0
|
|
20230809,162300,631422400,31050,31050,31050,31050,0
|
|
20230809,162200,631422400,31050,31050,31050,31050,0
|
|
20230809,162100,631422400,31050,31050,31050,31050,0
|
|
20230809,162000,631422400,31050,31050,31050,31050,0
|
|
20230809,161900,631422400,31050,31050,31050,31050,0
|
|
20230809,161800,631422400,31050,31050,31050,31050,0
|
|
20230809,161700,631422400,31050,31050,31050,31050,0
|
|
20230809,161600,631422400,31050,31050,31050,31050,303
|
|
20230809,161500,631422400,31050,31050,31050,31050,0
|
|
20230809,161400,631422400,31050,31050,31050,31050,0
|
|
20230809,161300,631422400,31050,31050,31050,31050,0
|
|
20230809,161200,631422400,31050,31050,31050,31050,0
|
|
20230809,161100,631422400,31050,31050,31050,31050,0
|
|
20230809,161000,631422400,31050,31050,31050,31050,0
|
|
20230809,160900,631422400,31050,31050,31050,31050,0
|
|
20230809,160800,631422400,31050,31050,31050,31050,0
|
|
20230809,160700,631422400,31050,31050,31050,31050,0
|
|
20230809,160600,631422400,31050,31050,31050,31050,0
|
|
20230809,160500,631422400,31050,31050,31050,31050,0
|
|
20230809,160400,631422400,31050,31050,31050,31050,0
|
|
20230809,160300,631422400,31050,31050,31050,31050,0
|
|
20230809,160200,631422400,31050,31050,31050,31050,0
|
|
20230809,160100,631422400,31050,31050,31050,31050,0
|
|
20230809,160000,631422400,31050,31050,31050,31050,0
|
|
20230809,155900,631422400,31050,31050,31050,31050,0
|
|
20230809,155800,631422400,31050,31050,31050,31050,0
|
|
20230809,155700,631422400,31050,31050,31050,31050,0
|
|
20230809,155600,631422400,31050,31050,31050,31050,0
|
|
20230809,155500,631422400,31050,31050,31050,31050,0
|
|
20230809,155400,631422400,31050,31050,31050,31050,0
|
|
20230809,155300,631422400,31050,31050,31050,31050,0
|
|
20230809,155200,631422400,31050,31050,31050,31050,0
|
|
20230809,155100,631422400,31050,31050,31050,31050,0
|
|
20230809,155000,631422400,31050,31050,31050,31050,0
|
|
20230809,154900,631422400,31050,31050,31050,31050,0
|
|
20230809,154800,631422400,31050,31050,31050,31050,0
|
|
20230809,154700,631422400,31050,31050,31050,31050,0
|
|
20230809,154600,631422400,31050,31050,31050,31050,303
|
|
20230809,154500,631422400,31050,31050,31050,31050,0
|
|
20230809,154400,631422400,31050,31050,31050,31050,0
|
|
20230809,154300,631422400,31050,31050,31050,31050,0
|
|
20230809,154200,631422400,31050,31050,31050,31050,0
|
|
20230809,154100,631422400,31050,31050,31050,31050,0
|
|
20230809,154000,631422400,31050,31050,31050,31050,0
|
|
20230809,153900,631422400,31050,31050,31050,31050,0
|
|
20230809,153800,631422400,31050,31050,31050,31050,0
|
|
20230809,153700,631422400,31050,31050,31050,31050,0
|
|
20230809,153600,631422400,31050,31050,31050,31050,0
|
|
20230809,153500,631422400,31050,31050,31050,31050,0
|
|
20230809,153400,631422400,31050,31050,31050,31050,0
|
|
20230809,153300,631422400,31050,31050,31050,31050,0
|
|
20230809,153200,631422400,31050,31050,31050,31050,0
|
|
20230809,153100,631422400,31050,31050,31050,31050,0
|
|
20230809,153000,631422400,31050,31050,31050,31050,303
|
|
20230809,152900,622014250,30900,30900,30900,30900,0
|
|
20230809,152800,622014250,30900,30900,30900,30900,0
|
|
20230809,152700,622014250,30900,30900,30900,30900,0
|
|
20230809,152600,622014250,30900,30900,30900,30900,0
|
|
20230809,152500,622014250,30900,30900,30900,30900,0
|
|
20230809,152400,622014250,30900,30900,30900,30900,0
|
|
20230809,152300,622014250,30900,30900,30900,30900,0
|
|
20230809,152200,622014250,30900,30900,30900,30900,0
|
|
20230809,152100,622014250,30900,30900,30900,30900,0
|
|
20230809,152000,622014250,30900,30900,30900,30900,0
|
|
20230809,151900,622014250,30900,30900,30900,30900,384
|
|
20230809,151800,610148650,30900,30900,30900,30900,6
|
|
20230809,151700,609963250,30900,30900,30900,30900,23
|
|
20230809,151600,609252550,30850,30800,30850,30800,35
|
|
20230809,151500,608173150,30800,30800,30850,30800,86
|
|
20230809,151400,605524300,30800,30800,30850,30800,10
|
|
20230809,151300,605216150,30800,30750,30850,30750,33
|
|
20230809,151200,604199850,30750,30750,30750,30750,12
|
|
20230809,151100,603830850,30800,30750,30800,30750,35
|
|
20230809,151000,602753450,30750,30700,30750,30700,19
|
|
20230809,150900,602169550,30700,30700,30700,30700,0
|
|
20230809,150800,602169550,30700,30700,30750,30700,45
|
|
20230809,150700,600787100,30700,30700,30700,30700,19
|
|
20230809,150600,600203800,30700,30700,30700,30700,21
|
|
20230809,150500,599559100,30650,30650,30650,30650,25
|
|
20230809,150400,598792850,30650,30650,30650,30650,12
|
|
20230809,150300,598425050,30650,30700,30700,30650,125
|
|
20230809,150200,594587850,30700,30700,30700,30700,12
|
|
20230809,150100,594219450,30700,30700,30700,30700,6
|
|
20230809,150000,594035250,30750,30700,30750,30650,74
|
|
20230809,145900,591761150,30750,30750,30750,30750,12
|
|
20230809,145800,591392150,30750,30750,30750,30750,7
|
|
20230809,145700,591176900,30750,30800,30800,30750,15
|
|
20230809,145600,590715500,30800,30700,30800,30700,140
|
|
20230809,145500,586410600,30700,30700,30700,30700,21
|
|
20230809,145400,585765900,30700,30750,30750,30700,45
|
|
20230809,145300,584382500,30750,30750,30750,30750,21
|
|
20230809,145200,583736750,30750,30800,30800,30750,29
|
|
20230809,145100,582844000,30800,30800,30800,30800,21
|
|
20230809,145000,582197200,30800,30800,30800,30800,21
|
|
20230809,144900,581550400,30800,30800,30800,30800,14
|
|
20230809,144800,581119200,30800,30800,30800,30800,7
|
|
20230809,144700,580903600,30800,30800,30800,30800,30
|
|
20230809,144600,579979600,30750,30750,30750,30750,14
|
|
20230809,144500,579549100,30750,30700,30800,30700,76
|
|
20230809,144400,577214050,30650,30700,30700,30650,77
|
|
20230809,144300,574850450,30700,30650,30700,30650,30
|
|
20230809,144200,573929750,30650,30650,30700,30650,29
|
|
20230809,144100,573039800,30650,30700,30700,30650,12
|
|
20230809,144000,572671700,30700,30700,30700,30650,61
|
|
20230809,143900,570799250,30700,30700,30700,30700,22
|
|
20230809,143800,570123850,30700,30750,30750,30700,14
|
|
20230809,143700,569694000,30700,30700,30700,30700,7
|
|
20230809,143600,569479100,30700,30700,30700,30700,12
|
|
20230809,143500,569110700,30700,30650,30800,30650,433
|
|
20230809,143400,555836450,30700,30700,30700,30700,32
|
|
20230809,143300,554854050,30700,30700,30700,30700,44
|
|
20230809,143200,553503250,30700,30750,30800,30700,21
|
|
20230809,143100,552857650,30750,30750,30750,30750,134
|
|
20230809,143000,548737150,30750,30750,30750,30750,18
|
|
20230809,142900,548183650,30750,30750,30750,30750,6
|
|
20230809,142800,547999150,30750,30750,30800,30750,49
|
|
20230809,142700,546492000,30700,30700,30700,30700,11
|
|
20230809,142600,546154300,30700,30700,30700,30700,11
|
|
20230809,142500,545816600,30700,30700,30750,30700,117
|
|
20230809,142400,542219650,30700,30700,30700,30700,7
|
|
20230809,142300,542004750,30700,30650,30750,30650,113
|
|
20230809,142200,538535800,30650,30700,30700,30650,21
|
|
20230809,142100,537891400,30700,30700,30700,30650,62
|
|
20230809,142000,535988050,30700,30800,30800,30700,36
|
|
20230809,141900,534881200,30800,30800,30800,30800,18
|
|
20230809,141800,534326800,30800,30800,30800,30800,23
|
|
20230809,141700,533618400,30800,30800,30800,30800,24
|
|
20230809,141600,532879200,30800,30800,30800,30800,28
|
|
20230809,141500,532016800,30800,30800,30800,30800,29
|
|
20230809,141400,531123600,30800,30800,30800,30800,24
|
|
20230809,141300,530384400,30800,30800,30800,30800,24
|
|
20230809,141200,529645200,30800,30800,30800,30800,24
|
|
20230809,141100,528906000,30800,30800,30800,30800,17
|
|
20230809,141000,528382400,30800,30800,30800,30800,25
|
|
20230809,140900,527612400,30800,30800,30800,30800,25
|
|
20230809,140800,526842400,30800,30800,30850,30800,20
|
|
20230809,140700,526226350,30800,30850,30850,30800,19
|
|
20230809,140600,525640750,30800,30850,30850,30800,13
|
|
20230809,140500,525240000,30800,30800,30850,30800,29
|
|
20230809,140400,524346450,30800,30850,30850,30800,25
|
|
20230809,140300,523575800,30850,30850,30850,30850,20
|
|
20230809,140200,522958800,30900,30900,30900,30900,21
|
|
20230809,140100,522309900,30900,30950,30950,30900,24
|
|
20230809,140000,521567550,30950,31000,31050,30950,112
|
|
20230809,135900,518095600,31050,31000,31050,31000,16
|
|
20230809,135800,517599400,31000,31000,31000,31000,6
|
|
20230809,135700,517413400,31000,31000,31050,31000,123
|
|
20230809,135600,513599950,31000,31000,31000,31000,0
|
|
20230809,135500,513599950,31000,31000,31000,31000,0
|
|
20230809,135400,513599950,31000,31000,31000,31000,0
|
|
20230809,135300,513599950,31000,31000,31000,31000,1
|
|
20230809,135200,513568950,30950,30950,30950,30950,0
|
|
20230809,135100,513568950,30950,30950,30950,30950,50
|
|
20230809,135000,512021450,30950,30950,30950,30950,0
|
|
20230809,134900,512021450,30950,30950,30950,30950,0
|
|
20230809,134800,512021450,30950,30950,30950,30950,9
|
|
20230809,134700,511742900,30950,30950,30950,30950,0
|
|
20230809,134600,511742900,30950,31000,31000,30950,2
|
|
20230809,134500,511680950,31000,31000,31000,31000,100
|
|
20230809,134400,508580950,31000,31000,31000,31000,0
|
|
20230809,134300,508580950,31000,31000,31000,31000,0
|
|
20230809,134200,508580950,31000,31000,31000,31000,3
|
|
20230809,134100,508487950,31100,31100,31100,31100,0
|
|
20230809,134000,508487950,31100,31100,31100,31100,1
|
|
20230809,133900,508456850,31100,31100,31100,31100,0
|
|
20230809,133800,508456850,31100,31100,31100,31100,33
|
|
20230809,133700,507430550,31100,31100,31100,31100,0
|
|
20230809,133600,507430550,31100,31050,31100,31050,10
|
|
20230809,133500,507119750,31100,31100,31100,31100,66
|
|
20230809,133400,505067150,31100,31100,31100,31100,20
|
|
20230809,133300,504445150,31100,31100,31100,31100,26
|
|
20230809,133200,503636550,31100,31100,31100,31100,0
|
|
20230809,133100,503636550,31100,31100,31100,31100,3
|
|
20230809,133000,503543250,31100,30950,31100,30950,268
|
|
20230809,132900,495238600,30950,30950,30950,30950,0
|
|
20230809,132800,495238600,30950,30950,30950,30950,1
|
|
20230809,132700,495207650,30900,30900,30900,30900,0
|
|
20230809,132600,495207650,30900,30900,30900,30900,0
|
|
20230809,132500,495207650,30900,30900,30900,30900,4
|
|
20230809,132400,495084050,30900,30900,30900,30900,0
|
|
20230809,132300,495084050,30900,30900,30900,30900,0
|
|
20230809,132200,495084050,30900,30900,30900,30900,13
|
|
20230809,132100,494682350,30900,30900,30900,30900,15
|
|
20230809,132000,494218850,30950,30950,30950,30950,0
|
|
20230809,131900,494218850,30950,30950,30950,30950,1
|
|
20230809,131800,494187900,30950,31000,31000,30950,11
|
|
20230809,131700,493846950,31100,31150,31150,31100,80
|
|
20230809,131600,491358900,31100,31100,31100,31100,103
|
|
20230809,131500,488155600,31050,31050,31050,31050,11
|
|
20230809,131400,487814050,30900,30900,30900,30900,0
|
|
20230809,131300,487814050,30900,30950,30950,30900,175
|
|
20230809,131200,482402650,31000,30900,31000,30900,273
|
|
20230809,131100,473964350,30850,30850,30850,30850,0
|
|
20230809,131000,473964350,30850,30850,30850,30850,0
|
|
20230809,130900,473964350,30850,30850,30850,30850,0
|
|
20230809,130800,473964350,30850,30900,30900,30750,156
|
|
20230809,130700,469149300,30900,30900,30900,30900,0
|
|
20230809,130600,469149300,30900,30900,30900,30900,14
|
|
20230809,130500,468716700,30900,30950,30950,30900,53
|
|
20230809,130400,467076650,31000,31050,31050,30950,273
|
|
20230809,130300,458612550,31150,31600,31600,31100,579
|
|
20230809,130200,440450950,31900,30850,31900,30850,1632
|
|
20230809,130100,389512700,30800,30800,30800,30800,6
|
|
20230809,130000,389327900,30800,30750,30850,30750,153
|
|
20230809,125900,384621700,30750,30750,30750,30750,0
|
|
20230809,125800,384621700,30750,30750,30750,30750,0
|
|
20230809,125700,384621700,30750,30750,30750,30750,0
|
|
20230809,125600,384621700,30750,30750,30750,30750,0
|
|
20230809,125500,384621700,30750,30750,30750,30750,0
|
|
20230809,125400,384621700,30750,30750,30750,30750,0
|
|
20230809,125300,384621700,30750,30750,30750,30750,2
|
|
20230809,125200,384560200,30700,30700,30700,30700,0
|
|
20230809,125100,384560200,30700,30750,30750,30700,35
|
|
20230809,125000,383484200,30800,30800,30800,30800,0
|
|
20230809,124900,383484200,30800,30800,30800,30800,24
|
|
20230809,124800,382745000,30800,30800,30800,30800,30
|
|
20230809,124700,381821000,30800,30600,30850,30600,561
|
|
20230809,124600,364607300,30500,30500,30500,30500,0
|
|
20230809,124500,364607300,30500,30500,30550,30500,204
|
|
20230809,124400,358383750,30450,30450,30450,30450,0
|
|
20230809,124300,358383750,30450,30450,30450,30450,0
|
|
20230809,124200,358383750,30450,30450,30450,30450,0
|
|
20230809,124100,358383750,30450,30450,30450,30450,0
|
|
20230809,124000,358383750,30450,30450,30450,30450,0
|
|
20230809,123900,358383750,30450,30450,30450,30450,0
|
|
20230809,123800,358383750,30450,30450,30450,30450,23
|
|
20230809,123700,357683400,30400,30400,30400,30400,0
|
|
20230809,123600,357683400,30400,30400,30450,30400,158
|
|
20230809,123500,352879950,30400,30400,30400,30400,0
|
|
20230809,123400,352879950,30400,30400,30400,30400,0
|
|
20230809,123300,352879950,30400,30400,30400,30400,0
|
|
20230809,123200,352879950,30400,30500,30500,30400,10
|
|
20230809,123100,352575050,30500,30500,30500,30500,13
|
|
20230809,123000,352178550,30500,30550,30550,30500,98
|
|
20230809,122900,349184800,30550,30550,30600,30550,8
|
|
20230809,122800,348940200,30550,30400,30600,30400,319
|
|
20230809,122700,339215250,30450,30400,30450,30400,70
|
|
20230809,122600,337086800,30350,30300,30450,30300,849
|
|
20230809,122500,311312250,30300,30300,30300,30300,0
|
|
20230809,122400,311312250,30300,30250,30300,30200,436
|
|
20230809,122300,298122150,30250,30250,30250,30250,0
|
|
20230809,122200,298122150,30250,30250,30250,30250,0
|
|
20230809,122100,298122150,30250,30250,30250,30250,0
|
|
20230809,122000,298122150,30250,30250,30250,30250,0
|
|
20230809,121900,298122150,30250,30250,30250,30250,0
|
|
20230809,121800,298122150,30250,30250,30250,30250,0
|
|
20230809,121700,298122150,30250,30250,30250,30250,0
|
|
20230809,121600,298122150,30250,30250,30250,30250,1
|
|
20230809,121500,298091900,30150,30250,30250,30150,163
|
|
20230809,121400,293163450,30200,30200,30200,30200,0
|
|
20230809,121300,293163450,30200,30200,30200,30150,690
|
|
20230809,121200,272328200,30250,30250,30250,30250,10
|
|
20230809,121100,272025700,30150,30150,30150,30150,0
|
|
20230809,121000,272025700,30150,30150,30150,30150,0
|
|
20230809,120900,272025700,30150,30150,30150,30150,0
|
|
20230809,120800,272025700,30150,30150,30150,30150,0
|
|
20230809,120700,272025700,30150,30150,30150,30150,0
|
|
20230809,120600,272025700,30150,30150,30150,30150,0
|
|
20230809,120500,272025700,30150,30150,30150,30150,0
|
|
20230809,120400,272025700,30150,30150,30150,30150,0
|
|
20230809,120300,272025700,30150,30150,30150,30150,0
|
|
20230809,120200,272025700,30150,30150,30150,30150,0
|
|
20230809,120100,272025700,30150,30150,30150,30150,0
|
|
20230809,120000,272025700,30150,30150,30150,30150,0
|
|
20230809,115900,272025700,30150,30200,30200,30150,213
|
|
20230809,115800,265593900,30150,30150,30150,30150,0
|
|
20230809,115700,265593900,30150,30150,30150,30150,0
|
|
20230809,115600,265593900,30150,30150,30150,30150,0
|
|
20230809,115500,265593900,30150,30150,30150,30150,0
|
|
20230809,115400,265593900,30150,30150,30150,30150,0
|
|
20230809,115300,265593900,30150,30150,30150,30150,0
|
|
20230809,115200,265593900,30150,30150,30150,30150,0
|
|
20230809,115100,265593900,30150,30150,30150,30150,0
|
|
20230809,115000,265593900,30150,30150,30150,30150,0
|
|
20230809,114900,265593900,30150,30150,30150,30150,37
|
|
20230809,114800,264478350,30050,30050,30050,30050,0
|
|
20230809,114700,264478350,30050,30050,30050,30050,0
|
|
20230809,114600,264478350,30050,30050,30050,30050,0
|
|
20230809,114500,264478350,30050,30050,30050,30050,0
|
|
20230809,114400,264478350,30050,30050,30050,30050,0
|
|
20230809,114300,264478350,30050,30050,30050,30050,0
|
|
20230809,114200,264478350,30050,30050,30050,30050,0
|
|
20230809,114100,264478350,30050,30050,30050,30050,0
|
|
20230809,114000,264478350,30050,30050,30050,30050,0
|
|
20230809,113900,264478350,30050,30050,30050,30050,0
|
|
20230809,113800,264478350,30050,30050,30050,30050,0
|
|
20230809,113700,264478350,30050,30050,30050,30050,0
|
|
20230809,113600,264478350,30050,30050,30050,30050,0
|
|
20230809,113500,264478350,30050,30050,30050,30050,0
|
|
20230809,113400,264478350,30050,30050,30050,30050,0
|
|
20230809,113300,264478350,30050,30050,30050,30050,0
|
|
20230809,113200,264478350,30050,30050,30050,30050,18
|
|
20230809,113100,263937450,30100,30050,30150,30050,2354
|
|
20230809,113000,193154400,30000,30000,30000,30000,0
|
|
20230809,112900,193154400,30000,30000,30000,30000,0
|
|
20230809,112800,193154400,30000,30000,30000,30000,0
|
|
20230809,112700,193154400,30000,30000,30000,30000,0
|
|
20230809,112600,193154400,30000,30000,30000,30000,0
|
|
20230809,112500,193154400,30000,30000,30000,30000,0
|
|
20230809,112400,193154400,30000,30000,30000,30000,0
|
|
20230809,112300,193154400,30000,30000,30000,30000,0
|
|
20230809,112200,193154400,30000,30000,30000,30000,0
|
|
20230809,112100,193154400,30000,30000,30000,30000,0
|
|
20230809,112000,193154400,30000,30000,30000,30000,0
|
|
20230809,111900,193154400,30000,30000,30000,30000,0
|
|
20230809,111800,193154400,30000,30000,30000,30000,1
|
|
20230809,111700,193124400,30000,30000,30000,30000,0
|
|
20230809,111600,193124400,30000,30000,30000,30000,3
|
|
20230809,111500,193034400,30050,30050,30050,30050,0
|
|
20230809,111400,193034400,30050,30050,30050,30050,0
|
|
20230809,111300,193034400,30050,30050,30050,30050,0
|
|
20230809,111200,193034400,30050,30050,30050,30050,0
|
|
20230809,111100,193034400,30050,30050,30050,30050,0
|
|
20230809,111000,193034400,30050,30050,30050,30050,1
|
|
20230809,110900,193004350,30000,30000,30000,30000,3
|
|
20230809,110800,192914350,30000,30000,30000,30000,0
|
|
20230809,110700,192914350,30000,30000,30000,30000,0
|
|
20230809,110600,192914350,30000,30000,30000,30000,3
|
|
20230809,110500,192824350,30000,30000,30000,30000,0
|
|
20230809,110400,192824350,30000,30000,30000,30000,22
|
|
20230809,110300,192164350,30050,30000,30050,30000,6
|
|
20230809,110200,191984200,30050,30050,30050,30050,2
|
|
20230809,110100,191924100,30000,30000,30000,30000,3
|
|
20230809,110000,191834100,30000,30000,30000,30000,35
|
|
20230809,105900,190784100,30000,30000,30000,30000,5
|
|
20230809,105800,190634100,30000,30000,30000,30000,221
|
|
20230809,105700,184004100,30000,30000,30000,30000,12
|
|
20230809,105600,183644100,30000,30000,30000,30000,5
|
|
20230809,105500,183494100,30000,30000,30000,30000,6
|
|
20230809,105400,183314100,30000,30000,30000,30000,31
|
|
20230809,105300,182384100,30000,30000,30000,30000,6
|
|
20230809,105200,182204100,30000,30000,30000,30000,256
|
|
20230809,105100,174524100,30000,30000,30000,30000,6
|
|
20230809,105000,174344100,30000,30000,30000,30000,6
|
|
20230809,104900,174164100,30000,30000,30000,30000,11
|
|
20230809,104800,173834100,30000,30000,30000,30000,5
|
|
20230809,104700,173684100,30000,30000,30000,30000,12
|
|
20230809,104600,173324100,30000,30000,30000,30000,5
|
|
20230809,104500,173174100,30000,30000,30000,30000,6
|
|
20230809,104400,172994100,30000,30000,30000,30000,11
|
|
20230809,104300,172664100,30000,30000,30000,30000,6
|
|
20230809,104200,172484100,30000,30000,30000,30000,6
|
|
20230809,104100,172304100,30000,30000,30000,30000,11
|
|
20230809,104000,171974100,30000,30000,30000,30000,16
|
|
20230809,103900,171494100,30000,30000,30000,30000,11
|
|
20230809,103800,171164100,30000,30000,30000,30000,5
|
|
20230809,103700,171014100,30000,30000,30000,30000,6
|
|
20230809,103600,170834100,30000,30000,30000,30000,11
|
|
20230809,103500,170504100,30000,30000,30000,30000,6
|
|
20230809,103400,170324100,30000,30000,30000,30000,11
|
|
20230809,103300,169994100,30050,30000,30050,30000,11
|
|
20230809,103200,169663850,30000,30000,30000,30000,15
|
|
20230809,103100,169213850,30000,30000,30000,30000,17
|
|
20230809,103000,168703850,30000,30000,30000,30000,6
|
|
20230809,102900,168523850,30000,30000,30000,30000,5
|
|
20230809,102800,168373850,30050,30050,30050,30050,6
|
|
20230809,102700,168193550,30050,30050,30050,30050,6
|
|
20230809,102600,168013250,30050,30000,30050,30000,17
|
|
20230809,102500,167502650,30000,30000,30000,30000,6
|
|
20230809,102400,167322650,30100,30000,30100,30000,11
|
|
20230809,102300,166991750,30000,30000,30000,30000,13
|
|
20230809,102200,166601750,30000,30000,30000,30000,7
|
|
20230809,102100,166391750,30000,30000,30000,30000,12
|
|
20230809,102000,166031750,30000,30000,30000,30000,12
|
|
20230809,101900,165671750,30000,30000,30000,30000,5
|
|
20230809,101800,165521750,30000,30000,30000,30000,37
|
|
20230809,101700,164411750,30000,30050,30050,30000,11
|
|
20230809,101600,164081500,30050,30050,30050,30050,5
|
|
20230809,101500,163931250,30050,30050,30050,30050,6
|
|
20230809,101400,163750950,30050,30100,30100,30050,26
|
|
20230809,101300,162968650,30100,30050,30100,30050,32
|
|
20230809,101200,162006000,30050,30050,30050,30050,9
|
|
20230809,101100,161735550,30050,30050,30050,30050,66
|
|
20230809,101000,159752250,30050,30050,30050,30050,229
|
|
20230809,100900,152870800,30000,30000,30050,30000,9
|
|
20230809,100800,152600650,30000,29950,30000,29950,18
|
|
20230809,100700,152060900,29950,29950,29950,29950,6
|
|
20230809,100600,151881200,30000,30000,30000,30000,0
|
|
20230809,100500,151881200,30000,29950,30000,29950,31
|
|
20230809,100400,150951500,29950,29950,29950,29950,6
|
|
20230809,100300,150771800,29950,29950,30000,29950,13
|
|
20230809,100200,150382350,29950,29950,29950,29950,6
|
|
20230809,100100,150202650,29950,29950,29950,29950,5
|
|
20230809,100000,150052900,29950,30000,30000,29950,13
|
|
20230809,095900,149663500,29950,30000,30000,29950,11
|
|
20230809,095800,149333750,29950,29950,29950,29950,6
|
|
20230809,095700,149154050,30000,29950,30000,29950,12
|
|
20230809,095600,148794600,29950,30000,30000,29950,56
|
|
20230809,095500,147114900,30000,30000,30000,29950,174
|
|
20230809,095400,141901300,30000,30000,30000,30000,6
|
|
20230809,095300,141721300,30000,30000,30000,30000,5
|
|
20230809,095200,141571300,30000,30000,30000,30000,15
|
|
20230809,095100,141121300,30000,29950,30000,29950,697
|
|
20230809,095000,120211550,29950,30000,30000,29950,185
|
|
20230809,094900,114669150,30000,29950,30000,29950,9
|
|
20230809,094800,114399400,29950,29950,29950,29950,36
|
|
20230809,094700,113321200,29950,29950,29950,29950,14
|
|
20230809,094600,112901900,30000,30000,30000,30000,381
|
|
20230809,094500,101471900,30000,30000,30000,30000,101
|
|
20230809,094400,98441900,29900,29900,29900,29900,29
|
|
20230809,094300,97574800,29900,29950,29950,29900,513
|
|
20230809,094200,82216100,29950,29950,29950,29950,31
|
|
20230809,094100,81287650,29950,30000,30000,29950,729
|
|
20230809,094000,59422350,30000,30000,30000,30000,293
|
|
20230809,093900,50632350,30050,30000,30050,30000,42
|
|
20230809,093800,49371350,30000,30000,30000,30000,0
|
|
20230809,093700,49371350,30000,30000,30000,30000,0
|
|
20230809,093600,49371350,30000,30000,30000,30000,0
|
|
20230809,093500,49371350,30000,30050,30050,30000,173
|
|
20230809,093400,44173850,30050,30050,30050,30050,0
|
|
20230809,093300,44173850,30050,30050,30050,30000,768
|
|
20230809,093200,21099550,30100,30100,30100,30100,0
|
|
20230809,093100,21099550,30100,30100,30100,30100,5
|
|
20230809,093000,20949050,30050,30050,30050,30050,184
|
|
20230809,092900,15419850,30050,30050,30050,30050,0
|
|
20230809,092800,15419850,30050,30050,30050,30050,0
|
|
20230809,092700,15419850,30050,30050,30050,30050,0
|
|
20230809,092600,15419850,30050,30100,30100,30050,135
|
|
20230809,092500,11356800,30100,30100,30100,30100,9
|
|
20230809,092400,11085900,30150,30200,30200,30150,99
|
|
20230809,092300,8099050,30200,30200,30200,30200,0
|
|
20230809,092200,8099050,30200,30200,30200,30200,0
|
|
20230809,092100,8099050,30200,30200,30200,30200,0
|
|
20230809,092000,8099050,30200,30200,30200,30200,0
|
|
20230809,091900,8099050,30200,30200,30200,30200,0
|
|
20230809,091800,8099050,30200,30200,30200,30200,5
|
|
20230809,091700,7948050,30150,30150,30150,30150,0
|
|
20230809,091600,7948050,30150,30150,30150,30150,0
|
|
20230809,091500,7948050,30150,30150,30150,30150,0
|
|
20230809,091400,7948050,30150,30150,30150,30150,0
|
|
20230809,091300,7948050,30150,30150,30150,30150,0
|
|
20230809,091200,7948050,30150,30150,30150,30150,24
|
|
20230809,091100,7224450,30200,30200,30200,30200,5
|
|
20230809,091000,7073450,30200,30200,30200,30200,0
|
|
20230809,090900,7073450,30200,30200,30200,30200,0
|
|
20230809,090800,7073450,30200,30200,30200,30150,121
|
|
20230809,090700,3419750,30200,30200,30200,30200,0
|
|
20230809,090600,3419750,30200,30300,30300,30200,90
|
|
20230809,090500,696900,30300,30300,30300,30300,0
|
|
20230809,090400,696900,30300,30300,30300,30300,0
|
|
20230809,090300,696900,30300,30300,30300,30300,0
|
|
20230809,090200,696900,30300,30300,30300,30300,0
|
|
20230809,090100,696900,30300,30300,30300,30300,0
|
|
20230809,090000,696900,30300,30300,30300,30300,23
|