654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195100,216992050,30900,30900,30900,30900,127
|
|
20230811,195000,216992050,30900,30900,30900,30900,0
|
|
20230811,194900,216992050,30900,30900,30900,30900,0
|
|
20230811,194800,216992050,30900,30900,30900,30900,0
|
|
20230811,194700,216992050,30900,30900,30900,30900,0
|
|
20230811,194600,216992050,30900,30900,30900,30900,0
|
|
20230811,194500,216992050,30900,30900,30900,30900,0
|
|
20230811,194400,216992050,30900,30900,30900,30900,0
|
|
20230811,194300,216992050,30900,30900,30900,30900,0
|
|
20230811,194200,216992050,30900,30900,30900,30900,0
|
|
20230811,194100,216992050,30900,30900,30900,30900,0
|
|
20230811,194000,216992050,30900,30900,30900,30900,0
|
|
20230811,193900,216992050,30900,30900,30900,30900,0
|
|
20230811,193800,216992050,30900,30900,30900,30900,0
|
|
20230811,193700,216992050,30900,30900,30900,30900,0
|
|
20230811,193600,216992050,30900,30900,30900,30900,0
|
|
20230811,193500,216992050,30900,30900,30900,30900,0
|
|
20230811,193400,216992050,30900,30900,30900,30900,0
|
|
20230811,193300,216992050,30900,30900,30900,30900,0
|
|
20230811,193200,216992050,30900,30900,30900,30900,0
|
|
20230811,193100,216992050,30900,30900,30900,30900,0
|
|
20230811,193000,216992050,30900,30900,30900,30900,0
|
|
20230811,192900,216992050,30900,30900,30900,30900,0
|
|
20230811,192800,216992050,30900,30900,30900,30900,0
|
|
20230811,192700,216992050,30900,30900,30900,30900,0
|
|
20230811,192600,216992050,30900,30900,30900,30900,0
|
|
20230811,192500,216992050,30900,30900,30900,30900,0
|
|
20230811,192400,216992050,30900,30900,30900,30900,0
|
|
20230811,192300,216992050,30900,30900,30900,30900,0
|
|
20230811,192200,216992050,30900,30900,30900,30900,0
|
|
20230811,192100,216992050,30900,30900,30900,30900,127
|
|
20230811,192000,216992050,30900,30900,30900,30900,0
|
|
20230811,191900,216992050,30900,30900,30900,30900,0
|
|
20230811,191800,216992050,30900,30900,30900,30900,0
|
|
20230811,191700,216992050,30900,30900,30900,30900,0
|
|
20230811,191600,216992050,30900,30900,30900,30900,0
|
|
20230811,191500,216992050,30900,30900,30900,30900,0
|
|
20230811,191400,216992050,30900,30900,30900,30900,0
|
|
20230811,191300,216992050,30900,30900,30900,30900,0
|
|
20230811,191200,216992050,30900,30900,30900,30900,0
|
|
20230811,191100,216992050,30900,30900,30900,30900,0
|
|
20230811,191000,216992050,30900,30900,30900,30900,0
|
|
20230811,190900,216992050,30900,30900,30900,30900,0
|
|
20230811,190800,216992050,30900,30900,30900,30900,0
|
|
20230811,190700,216992050,30900,30900,30900,30900,0
|
|
20230811,190600,216992050,30900,30900,30900,30900,0
|
|
20230811,190500,216992050,30900,30900,30900,30900,0
|
|
20230811,190400,216992050,30900,30900,30900,30900,0
|
|
20230811,190300,216992050,30900,30900,30900,30900,0
|
|
20230811,190200,216992050,30900,30900,30900,30900,0
|
|
20230811,190100,216992050,30900,30900,30900,30900,0
|
|
20230811,190000,216992050,30900,30900,30900,30900,0
|
|
20230811,185900,216992050,30900,30900,30900,30900,0
|
|
20230811,185800,216992050,30900,30900,30900,30900,0
|
|
20230811,185700,216992050,30900,30900,30900,30900,0
|
|
20230811,185600,216992050,30900,30900,30900,30900,0
|
|
20230811,185500,216992050,30900,30900,30900,30900,0
|
|
20230811,185400,216992050,30900,30900,30900,30900,0
|
|
20230811,185300,216992050,30900,30900,30900,30900,0
|
|
20230811,185200,216992050,30900,30900,30900,30900,0
|
|
20230811,185100,216992050,30900,30900,30900,30900,127
|
|
20230811,185000,216992050,30900,30900,30900,30900,0
|
|
20230811,184900,216992050,30900,30900,30900,30900,0
|
|
20230811,184800,216992050,30900,30900,30900,30900,0
|
|
20230811,184700,216992050,30900,30900,30900,30900,0
|
|
20230811,184600,216992050,30900,30900,30900,30900,0
|
|
20230811,184500,216992050,30900,30900,30900,30900,0
|
|
20230811,184400,216992050,30900,30900,30900,30900,0
|
|
20230811,184300,216992050,30900,30900,30900,30900,0
|
|
20230811,184200,216992050,30900,30900,30900,30900,0
|
|
20230811,184100,216992050,30900,30900,30900,30900,0
|
|
20230811,184000,216992050,30900,30900,30900,30900,0
|
|
20230811,183900,216992050,30900,30900,30900,30900,0
|
|
20230811,183800,216992050,30900,30900,30900,30900,0
|
|
20230811,183700,216992050,30900,30900,30900,30900,0
|
|
20230811,183600,216992050,30900,30900,30900,30900,0
|
|
20230811,183500,216992050,30900,30900,30900,30900,0
|
|
20230811,183400,216992050,30900,30900,30900,30900,0
|
|
20230811,183300,216992050,30900,30900,30900,30900,0
|
|
20230811,183200,216992050,30900,30900,30900,30900,0
|
|
20230811,183100,216992050,30900,30900,30900,30900,0
|
|
20230811,183000,216992050,30900,30900,30900,30900,0
|
|
20230811,182900,216992050,30900,30900,30900,30900,0
|
|
20230811,182800,216992050,30900,30900,30900,30900,0
|
|
20230811,182700,216992050,30900,30900,30900,30900,0
|
|
20230811,182600,216992050,30900,30900,30900,30900,0
|
|
20230811,182500,216992050,30900,30900,30900,30900,0
|
|
20230811,182400,216992050,30900,30900,30900,30900,0
|
|
20230811,182300,216992050,30900,30900,30900,30900,0
|
|
20230811,182200,216992050,30900,30900,30900,30900,0
|
|
20230811,182100,216992050,30900,30900,30900,30900,127
|
|
20230811,182000,216992050,30900,30900,30900,30900,0
|
|
20230811,181900,216992050,30900,30900,30900,30900,0
|
|
20230811,181800,216992050,30900,30900,30900,30900,0
|
|
20230811,181700,216992050,30900,30900,30900,30900,0
|
|
20230811,181600,216992050,30900,30900,30900,30900,0
|
|
20230811,181500,216992050,30900,30900,30900,30900,0
|
|
20230811,181400,216992050,30900,30900,30900,30900,0
|
|
20230811,181300,216992050,30900,30900,30900,30900,0
|
|
20230811,181200,216992050,30900,30900,30900,30900,0
|
|
20230811,181100,216992050,30900,30900,30900,30900,0
|
|
20230811,181000,216992050,30900,30900,30900,30900,0
|
|
20230811,180900,216992050,30900,30900,30900,30900,0
|
|
20230811,180800,216992050,30900,30900,30900,30900,0
|
|
20230811,180700,216992050,30900,30900,30900,30900,0
|
|
20230811,180600,216992050,30900,30900,30900,30900,0
|
|
20230811,180500,216992050,30900,30900,30900,30900,0
|
|
20230811,180400,216992050,30900,30900,30900,30900,0
|
|
20230811,180300,216992050,30900,30900,30900,30900,0
|
|
20230811,180200,216992050,30900,30900,30900,30900,0
|
|
20230811,180100,216992050,30900,30900,30900,30900,0
|
|
20230811,180000,216992050,30900,30900,30900,30900,0
|
|
20230811,175900,216992050,30900,30900,30900,30900,0
|
|
20230811,175800,216992050,30900,30900,30900,30900,0
|
|
20230811,175700,216992050,30900,30900,30900,30900,0
|
|
20230811,175600,216992050,30900,30900,30900,30900,0
|
|
20230811,175500,216992050,30900,30900,30900,30900,0
|
|
20230811,175400,216992050,30900,30900,30900,30900,0
|
|
20230811,175300,216992050,30900,30900,30900,30900,0
|
|
20230811,175200,216992050,30900,30900,30900,30900,0
|
|
20230811,175100,216992050,30900,30900,30900,30900,127
|
|
20230811,175000,216992050,30900,30900,30900,30900,0
|
|
20230811,174900,216992050,30900,30900,30900,30900,0
|
|
20230811,174800,216992050,30900,30900,30900,30900,0
|
|
20230811,174700,216992050,30900,30900,30900,30900,0
|
|
20230811,174600,216992050,30900,30900,30900,30900,0
|
|
20230811,174500,216992050,30900,30900,30900,30900,0
|
|
20230811,174400,216992050,30900,30900,30900,30900,0
|
|
20230811,174300,216992050,30900,30900,30900,30900,0
|
|
20230811,174200,216992050,30900,30900,30900,30900,0
|
|
20230811,174100,216992050,30900,30900,30900,30900,0
|
|
20230811,174000,216992050,30900,30900,30900,30900,0
|
|
20230811,173900,216992050,30900,30900,30900,30900,0
|
|
20230811,173800,216992050,30900,30900,30900,30900,0
|
|
20230811,173700,216992050,30900,30900,30900,30900,0
|
|
20230811,173600,216992050,30900,30900,30900,30900,0
|
|
20230811,173500,216992050,30900,30900,30900,30900,0
|
|
20230811,173400,216992050,30900,30900,30900,30900,0
|
|
20230811,173300,216992050,30900,30900,30900,30900,0
|
|
20230811,173200,216992050,30900,30900,30900,30900,0
|
|
20230811,173100,216992050,30900,30900,30900,30900,0
|
|
20230811,173000,216992050,30900,30900,30900,30900,0
|
|
20230811,172900,216992050,30900,30900,30900,30900,0
|
|
20230811,172800,216992050,30900,30900,30900,30900,0
|
|
20230811,172700,216992050,30900,30900,30900,30900,0
|
|
20230811,172600,216992050,30900,30900,30900,30900,0
|
|
20230811,172500,216992050,30900,30900,30900,30900,0
|
|
20230811,172400,216992050,30900,30900,30900,30900,0
|
|
20230811,172300,216992050,30900,30900,30900,30900,0
|
|
20230811,172200,216992050,30900,30900,30900,30900,0
|
|
20230811,172100,216992050,30900,30900,30900,30900,127
|
|
20230811,172000,216992050,30900,30900,30900,30900,0
|
|
20230811,171900,216992050,30900,30900,30900,30900,0
|
|
20230811,171800,216992050,30900,30900,30900,30900,0
|
|
20230811,171700,216992050,30900,30900,30900,30900,0
|
|
20230811,171600,216992050,30900,30900,30900,30900,0
|
|
20230811,171500,216992050,30900,30900,30900,30900,0
|
|
20230811,171400,216992050,30900,30900,30900,30900,0
|
|
20230811,171300,216992050,30900,30900,30900,30900,0
|
|
20230811,171200,216992050,30900,30900,30900,30900,0
|
|
20230811,171100,216992050,30900,30900,30900,30900,0
|
|
20230811,171000,216992050,30900,30900,30900,30900,0
|
|
20230811,170900,216992050,30900,30900,30900,30900,0
|
|
20230811,170800,216992050,30900,30900,30900,30900,0
|
|
20230811,170700,216992050,30900,30900,30900,30900,0
|
|
20230811,170600,216992050,30900,30900,30900,30900,0
|
|
20230811,170500,216992050,30900,30900,30900,30900,0
|
|
20230811,170400,216992050,30900,30900,30900,30900,0
|
|
20230811,170300,216992050,30900,30900,30900,30900,0
|
|
20230811,170200,216992050,30900,30900,30900,30900,0
|
|
20230811,170100,216992050,30900,30900,30900,30900,0
|
|
20230811,170000,216992050,30900,30900,30900,30900,0
|
|
20230811,165900,216992050,30900,30900,30900,30900,0
|
|
20230811,165800,216992050,30900,30900,30900,30900,0
|
|
20230811,165700,216992050,30900,30900,30900,30900,0
|
|
20230811,165600,216992050,30900,30900,30900,30900,0
|
|
20230811,165500,216992050,30900,30900,30900,30900,0
|
|
20230811,165400,216992050,30900,30900,30900,30900,0
|
|
20230811,165300,216992050,30900,30900,30900,30900,0
|
|
20230811,165200,216992050,30900,30900,30900,30900,0
|
|
20230811,165100,216992050,30900,30900,30900,30900,127
|
|
20230811,165000,216992050,30900,30900,30900,30900,0
|
|
20230811,164900,216992050,30900,30900,30900,30900,0
|
|
20230811,164800,216992050,30900,30900,30900,30900,0
|
|
20230811,164700,216992050,30900,30900,30900,30900,0
|
|
20230811,164600,216992050,30900,30900,30900,30900,0
|
|
20230811,164500,216992050,30900,30900,30900,30900,0
|
|
20230811,164400,216992050,30900,30900,30900,30900,0
|
|
20230811,164300,216992050,30900,30900,30900,30900,0
|
|
20230811,164200,216992050,30900,30900,30900,30900,0
|
|
20230811,164100,216992050,30900,30900,30900,30900,0
|
|
20230811,164000,216992050,30900,30900,30900,30900,0
|
|
20230811,163900,216992050,30900,30900,30900,30900,0
|
|
20230811,163800,216992050,30900,30900,30900,30900,0
|
|
20230811,163700,216992050,30900,30900,30900,30900,0
|
|
20230811,163600,216992050,30900,30900,30900,30900,0
|
|
20230811,163500,216992050,30900,30900,30900,30900,0
|
|
20230811,163400,216992050,30900,30900,30900,30900,0
|
|
20230811,163300,216992050,30900,30900,30900,30900,0
|
|
20230811,163200,216992050,30900,30900,30900,30900,0
|
|
20230811,163100,216992050,30900,30900,30900,30900,0
|
|
20230811,163000,216992050,30900,30900,30900,30900,0
|
|
20230811,162900,216992050,30900,30900,30900,30900,0
|
|
20230811,162800,216992050,30900,30900,30900,30900,0
|
|
20230811,162700,216992050,30900,30900,30900,30900,0
|
|
20230811,162600,216992050,30900,30900,30900,30900,0
|
|
20230811,162500,216992050,30900,30900,30900,30900,0
|
|
20230811,162400,216992050,30900,30900,30900,30900,0
|
|
20230811,162300,216992050,30900,30900,30900,30900,0
|
|
20230811,162200,216992050,30900,30900,30900,30900,0
|
|
20230811,162100,216992050,30900,30900,30900,30900,127
|
|
20230811,162000,216992050,30900,30900,30900,30900,0
|
|
20230811,161900,216992050,30900,30900,30900,30900,0
|
|
20230811,161800,216992050,30900,30900,30900,30900,0
|
|
20230811,161700,216992050,30900,30900,30900,30900,0
|
|
20230811,161600,216992050,30900,30900,30900,30900,0
|
|
20230811,161500,216992050,30900,30900,30900,30900,0
|
|
20230811,161400,216992050,30900,30900,30900,30900,0
|
|
20230811,161300,216992050,30900,30900,30900,30900,0
|
|
20230811,161200,216992050,30900,30900,30900,30900,0
|
|
20230811,161100,216992050,30900,30900,30900,30900,0
|
|
20230811,161000,216992050,30900,30900,30900,30900,0
|
|
20230811,160900,216992050,30900,30900,30900,30900,0
|
|
20230811,160800,216992050,30900,30900,30900,30900,0
|
|
20230811,160700,216992050,30900,30900,30900,30900,0
|
|
20230811,160600,216992050,30900,30900,30900,30900,0
|
|
20230811,160500,216992050,30900,30900,30900,30900,0
|
|
20230811,160400,216992050,30900,30900,30900,30900,0
|
|
20230811,160300,216992050,30900,30900,30900,30900,0
|
|
20230811,160200,216992050,30900,30900,30900,30900,0
|
|
20230811,160100,216992050,30900,30900,30900,30900,0
|
|
20230811,160000,216992050,30900,30900,30900,30900,0
|
|
20230811,155900,216992050,30900,30900,30900,30900,0
|
|
20230811,155800,216992050,30900,30900,30900,30900,0
|
|
20230811,155700,216992050,30900,30900,30900,30900,0
|
|
20230811,155600,216992050,30900,30900,30900,30900,0
|
|
20230811,155500,216992050,30900,30900,30900,30900,0
|
|
20230811,155400,216992050,30900,30900,30900,30900,0
|
|
20230811,155300,216992050,30900,30900,30900,30900,0
|
|
20230811,155200,216992050,30900,30900,30900,30900,0
|
|
20230811,155100,216992050,30900,30900,30900,30900,127
|
|
20230811,155000,216992050,30900,30900,30900,30900,0
|
|
20230811,154900,216992050,30900,30900,30900,30900,0
|
|
20230811,154800,216992050,30900,30900,30900,30900,0
|
|
20230811,154700,216992050,30900,30900,30900,30900,0
|
|
20230811,154600,216992050,30900,30900,30900,30900,0
|
|
20230811,154500,216992050,30900,30900,30900,30900,0
|
|
20230811,154400,216992050,30900,30900,30900,30900,0
|
|
20230811,154300,216992050,30900,30900,30900,30900,0
|
|
20230811,154200,216992050,30900,30900,30900,30900,0
|
|
20230811,154100,216992050,30900,30900,30900,30900,0
|
|
20230811,154000,216992050,30900,30900,30900,30900,0
|
|
20230811,153900,216992050,30900,30900,30900,30900,0
|
|
20230811,153800,216992050,30900,30900,30900,30900,0
|
|
20230811,153700,216992050,30900,30900,30900,30900,0
|
|
20230811,153600,216992050,30900,30900,30900,30900,0
|
|
20230811,153500,216992050,30900,30900,30900,30900,0
|
|
20230811,153400,216992050,30900,30900,30900,30900,0
|
|
20230811,153300,216992050,30900,30900,30900,30900,0
|
|
20230811,153200,216992050,30900,30900,30900,30900,0
|
|
20230811,153100,216992050,30900,30900,30900,30900,0
|
|
20230811,153000,216992050,30900,30900,30900,30900,127
|
|
20230811,152900,213067750,30900,30900,30900,30900,0
|
|
20230811,152800,213067750,30900,30900,30900,30900,0
|
|
20230811,152700,213067750,30900,30900,30900,30900,0
|
|
20230811,152600,213067750,30900,30900,30900,30900,0
|
|
20230811,152500,213067750,30900,30900,30900,30900,0
|
|
20230811,152400,213067750,30900,30900,30900,30900,0
|
|
20230811,152300,213067750,30900,30900,30900,30900,0
|
|
20230811,152200,213067750,30900,30900,30900,30900,0
|
|
20230811,152100,213067750,30900,30900,30900,30900,0
|
|
20230811,152000,213067750,30900,30900,30900,30900,0
|
|
20230811,151900,213067750,30900,30850,30900,30850,88
|
|
20230811,151800,210352350,30900,30900,30900,30900,0
|
|
20230811,151700,210352350,30900,30900,30900,30900,126
|
|
20230811,151600,206458950,30900,30900,30900,30900,0
|
|
20230811,151500,206458950,30900,30900,30900,30900,30
|
|
20230811,151400,205531950,30950,30950,30950,30950,4
|
|
20230811,151300,205408150,30950,30950,30950,30950,59
|
|
20230811,151200,203582100,30950,30950,30950,30950,0
|
|
20230811,151100,203582100,30950,30950,30950,30950,0
|
|
20230811,151000,203582100,30950,30950,30950,30950,258
|
|
20230811,150900,195597000,31000,31000,31000,31000,1
|
|
20230811,150800,195566000,31000,31000,31000,31000,100
|
|
20230811,150700,192466000,31000,31000,31000,31000,0
|
|
20230811,150600,192466000,31000,31000,31000,31000,0
|
|
20230811,150500,192466000,31000,31000,31000,31000,2
|
|
20230811,150400,192404000,30950,30950,30950,30950,0
|
|
20230811,150300,192404000,30950,30950,30950,30950,0
|
|
20230811,150200,192404000,30950,30950,30950,30950,36
|
|
20230811,150100,191289800,30950,30950,30950,30950,3
|
|
20230811,150000,191196950,30950,30950,30950,30950,0
|
|
20230811,145900,191196950,30950,30950,30950,30950,0
|
|
20230811,145800,191196950,30950,30950,30950,30950,0
|
|
20230811,145700,191196950,30950,30950,30950,30950,0
|
|
20230811,145600,191196950,30950,30950,30950,30950,0
|
|
20230811,145500,191196950,30950,30950,30950,30950,0
|
|
20230811,145400,191196950,30950,30950,30950,30950,0
|
|
20230811,145300,191196950,30950,30950,30950,30950,0
|
|
20230811,145200,191196950,30950,30950,30950,30950,0
|
|
20230811,145100,191196950,30950,30950,30950,30950,0
|
|
20230811,145000,191196950,30950,30950,30950,30950,0
|
|
20230811,144900,191196950,30950,30950,30950,30950,0
|
|
20230811,144800,191196950,30950,30950,30950,30950,0
|
|
20230811,144700,191196950,30950,30950,30950,30950,25
|
|
20230811,144600,190423200,31000,31000,31000,31000,0
|
|
20230811,144500,190423200,31000,31000,31000,31000,1
|
|
20230811,144400,190392200,31000,31000,31000,31000,0
|
|
20230811,144300,190392200,31000,31000,31000,31000,0
|
|
20230811,144200,190392200,31000,31000,31000,31000,2
|
|
20230811,144100,190330200,30950,30950,30950,30950,20
|
|
20230811,144000,189711200,30950,30950,30950,30950,0
|
|
20230811,143900,189711200,30950,30950,30950,30950,0
|
|
20230811,143800,189711200,30950,30950,30950,30950,0
|
|
20230811,143700,189711200,30950,30950,30950,30950,0
|
|
20230811,143600,189711200,30950,30950,30950,30950,0
|
|
20230811,143500,189711200,30950,30950,30950,30950,0
|
|
20230811,143400,189711200,30950,30950,30950,30950,25
|
|
20230811,143300,188937450,30950,30950,30950,30950,0
|
|
20230811,143200,188937450,30950,30950,30950,30950,0
|
|
20230811,143100,188937450,30950,30950,30950,30950,0
|
|
20230811,143000,188937450,30950,30950,30950,30950,1
|
|
20230811,142900,188906500,31000,31000,31000,31000,0
|
|
20230811,142800,188906500,31000,31000,31000,31000,50
|
|
20230811,142700,187356500,31000,31000,31000,31000,1
|
|
20230811,142600,187325500,31000,31000,31000,31000,0
|
|
20230811,142500,187325500,31000,31000,31000,31000,1
|
|
20230811,142400,187294500,31000,31000,31000,31000,0
|
|
20230811,142300,187294500,31000,31000,31000,31000,0
|
|
20230811,142200,187294500,31000,31000,31000,31000,1
|
|
20230811,142100,187263500,31000,31000,31000,31000,1
|
|
20230811,142000,187232500,31000,31000,31000,31000,0
|
|
20230811,141900,187232500,31000,31000,31000,31000,1
|
|
20230811,141800,187201500,31000,31000,31000,31000,0
|
|
20230811,141700,187201500,31000,31000,31000,31000,1
|
|
20230811,141600,187170500,31000,31000,31000,31000,0
|
|
20230811,141500,187170500,31000,31000,31000,31000,51
|
|
20230811,141400,185589500,31000,31000,31000,31000,0
|
|
20230811,141300,185589500,31000,31000,31000,31000,73
|
|
20230811,141200,183326500,31000,31000,31000,31000,0
|
|
20230811,141100,183326500,31000,31000,31000,31000,0
|
|
20230811,141000,183326500,31000,31000,31000,31000,1
|
|
20230811,140900,183295500,31000,31000,31000,31000,0
|
|
20230811,140800,183295500,31000,31000,31000,31000,1
|
|
20230811,140700,183264500,31000,31000,31000,31000,0
|
|
20230811,140600,183264500,31000,31000,31000,31000,1
|
|
20230811,140500,183233500,31000,31000,31000,31000,1
|
|
20230811,140400,183202500,31050,31050,31050,31050,0
|
|
20230811,140300,183202500,31050,31000,31050,31000,17
|
|
20230811,140200,182674700,31000,31000,31000,31000,0
|
|
20230811,140100,182674700,31000,31000,31000,31000,1
|
|
20230811,140000,182643700,31000,31000,31000,31000,4
|
|
20230811,135900,182519700,31050,31050,31050,31050,1
|
|
20230811,135800,182488650,31000,31050,31050,31000,32
|
|
20230811,135700,181495100,31050,31100,31100,31050,2
|
|
20230811,135600,181432950,31000,31000,31000,31000,0
|
|
20230811,135500,181432950,31000,31000,31000,31000,0
|
|
20230811,135400,181432950,31000,31000,31000,31000,0
|
|
20230811,135300,181432950,31000,31000,31000,31000,0
|
|
20230811,135200,181432950,31000,31050,31050,31000,167
|
|
20230811,135100,176248900,31100,31100,31100,31100,0
|
|
20230811,135000,176248900,31100,31100,31100,31100,0
|
|
20230811,134900,176248900,31100,31100,31100,31100,0
|
|
20230811,134800,176248900,31100,31100,31100,31100,1
|
|
20230811,134700,176217800,31050,31050,31050,31050,18
|
|
20230811,134600,175658900,31050,31050,31050,31050,4
|
|
20230811,134500,175534700,31100,31100,31100,31100,0
|
|
20230811,134400,175534700,31100,31100,31100,31100,5
|
|
20230811,134300,175379200,31050,31050,31050,31050,2
|
|
20230811,134200,175317100,31050,31050,31050,31050,0
|
|
20230811,134100,175317100,31050,31050,31050,31050,0
|
|
20230811,134000,175317100,31050,31050,31050,31050,0
|
|
20230811,133900,175317100,31050,31050,31050,31050,4
|
|
20230811,133800,175192900,31050,31100,31100,31050,108
|
|
20230811,133700,171835600,31100,31100,31100,31100,0
|
|
20230811,133600,171835600,31100,31150,31150,31100,136
|
|
20230811,133500,167600450,31200,31200,31200,31200,0
|
|
20230811,133400,167600450,31200,31200,31200,31200,0
|
|
20230811,133300,167600450,31200,31200,31200,31200,0
|
|
20230811,133200,167600450,31200,31200,31200,31200,0
|
|
20230811,133100,167600450,31200,31200,31200,31200,0
|
|
20230811,133000,167600450,31200,31200,31200,31200,0
|
|
20230811,132900,167600450,31200,31200,31200,31200,0
|
|
20230811,132800,167600450,31200,31200,31200,31200,0
|
|
20230811,132700,167600450,31200,31200,31200,31200,0
|
|
20230811,132600,167600450,31200,31200,31200,31200,0
|
|
20230811,132500,167600450,31200,31200,31200,31200,0
|
|
20230811,132400,167600450,31200,31200,31200,31200,5
|
|
20230811,132300,167444450,31200,31200,31200,31200,0
|
|
20230811,132200,167444450,31200,31200,31200,31200,0
|
|
20230811,132100,167444450,31200,31200,31200,31200,0
|
|
20230811,132000,167444450,31200,31200,31200,31200,0
|
|
20230811,131900,167444450,31200,31200,31200,31200,0
|
|
20230811,131800,167444450,31200,31200,31200,31200,0
|
|
20230811,131700,167444450,31200,31200,31200,31200,1
|
|
20230811,131600,167413250,31200,31200,31200,31200,1
|
|
20230811,131500,167382050,31200,31200,31200,31200,1
|
|
20230811,131400,167350850,31200,31200,31200,31200,0
|
|
20230811,131300,167350850,31200,31200,31200,31200,0
|
|
20230811,131200,167350850,31200,31200,31200,31200,1
|
|
20230811,131100,167319650,31200,31200,31200,31200,0
|
|
20230811,131000,167319650,31200,31200,31200,31200,0
|
|
20230811,130900,167319650,31200,31200,31200,31200,0
|
|
20230811,130800,167319650,31200,31200,31200,31200,10
|
|
20230811,130700,167007650,31200,31200,31200,31200,0
|
|
20230811,130600,167007650,31200,31200,31200,31200,0
|
|
20230811,130500,167007650,31200,31200,31200,31200,1
|
|
20230811,130400,166976450,31250,31250,31250,31250,0
|
|
20230811,130300,166976450,31250,31250,31250,31250,0
|
|
20230811,130200,166976450,31250,31250,31250,31250,0
|
|
20230811,130100,166976450,31250,31250,31250,31250,0
|
|
20230811,130000,166976450,31250,31250,31250,31250,1
|
|
20230811,125900,166945200,31150,31100,31150,31100,63
|
|
20230811,125800,164983900,31150,31150,31150,31150,0
|
|
20230811,125700,164983900,31150,31150,31150,31150,5
|
|
20230811,125600,164828150,31150,31150,31150,31150,0
|
|
20230811,125500,164828150,31150,31150,31150,31150,11
|
|
20230811,125400,164485500,31200,31200,31200,31200,0
|
|
20230811,125300,164485500,31200,31200,31200,31200,20
|
|
20230811,125200,163861500,31250,31250,31250,31250,0
|
|
20230811,125100,163861500,31250,31250,31250,31250,0
|
|
20230811,125000,163861500,31250,31250,31250,31250,1
|
|
20230811,124900,163830250,31050,31050,31050,31050,0
|
|
20230811,124800,163830250,31050,31000,31050,31000,222
|
|
20230811,124700,156944750,31000,31050,31050,31000,304
|
|
20230811,124600,147518550,31050,31050,31050,31050,0
|
|
20230811,124500,147518550,31050,31250,31250,31050,677
|
|
20230811,124400,126427550,31350,31350,31350,31350,1
|
|
20230811,124300,126396200,31300,31300,31300,31300,0
|
|
20230811,124200,126396200,31300,31300,31300,31300,0
|
|
20230811,124100,126396200,31300,31300,31300,31300,0
|
|
20230811,124000,126396200,31300,31300,31300,31300,0
|
|
20230811,123900,126396200,31300,31300,31300,31300,0
|
|
20230811,123800,126396200,31300,31300,31300,31300,7
|
|
20230811,123700,126177100,31350,31350,31350,31350,0
|
|
20230811,123600,126177100,31350,31350,31350,31350,0
|
|
20230811,123500,126177100,31350,31350,31350,31350,0
|
|
20230811,123400,126177100,31350,31350,31350,31350,0
|
|
20230811,123300,126177100,31350,31350,31350,31350,0
|
|
20230811,123200,126177100,31350,31350,31350,31350,0
|
|
20230811,123100,126177100,31350,31350,31350,31350,0
|
|
20230811,123000,126177100,31350,31350,31350,31350,0
|
|
20230811,122900,126177100,31350,31300,31350,31300,107
|
|
20230811,122800,122827500,31300,31300,31300,31300,1
|
|
20230811,122700,122796200,31300,31300,31300,31300,1
|
|
20230811,122600,122764900,31400,31400,31400,31400,0
|
|
20230811,122500,122764900,31400,31400,31400,31400,0
|
|
20230811,122400,122764900,31400,31400,31400,31400,0
|
|
20230811,122300,122764900,31400,31350,31400,31350,11
|
|
20230811,122200,122420000,31400,31400,31400,31400,0
|
|
20230811,122100,122420000,31400,31400,31400,31400,0
|
|
20230811,122000,122420000,31400,31400,31400,31400,0
|
|
20230811,121900,122420000,31400,31400,31400,31400,2
|
|
20230811,121800,122357200,31350,31350,31350,31350,0
|
|
20230811,121700,122357200,31350,31350,31350,31350,0
|
|
20230811,121600,122357200,31350,31350,31350,31350,0
|
|
20230811,121500,122357200,31350,31350,31350,31350,0
|
|
20230811,121400,122357200,31350,31350,31350,31350,5
|
|
20230811,121300,122200450,31400,31400,31400,31400,1
|
|
20230811,121200,122169050,31350,31350,31350,31350,0
|
|
20230811,121100,122169050,31350,31350,31350,31350,0
|
|
20230811,121000,122169050,31350,31350,31350,31350,0
|
|
20230811,120900,122169050,31350,31350,31350,31350,0
|
|
20230811,120800,122169050,31350,31350,31350,31350,0
|
|
20230811,120700,122169050,31350,31350,31350,31350,0
|
|
20230811,120600,122169050,31350,31350,31350,31350,0
|
|
20230811,120500,122169050,31350,31350,31350,31350,1
|
|
20230811,120400,122137700,31400,31350,31400,31350,6
|
|
20230811,120300,121949550,31400,31400,31400,31400,0
|
|
20230811,120200,121949550,31400,31400,31400,31400,0
|
|
20230811,120100,121949550,31400,31400,31400,31400,0
|
|
20230811,120000,121949550,31400,31400,31400,31400,1
|
|
20230811,115900,121918150,31350,31350,31350,31350,21
|
|
20230811,115800,121259800,31350,31350,31350,31350,1
|
|
20230811,115700,121228450,31350,31350,31350,31350,0
|
|
20230811,115600,121228450,31350,31350,31350,31350,1
|
|
20230811,115500,121197100,31350,31350,31350,31350,1
|
|
20230811,115400,121165750,31350,31350,31350,31350,3
|
|
20230811,115300,121071700,31350,31350,31350,31350,0
|
|
20230811,115200,121071700,31350,31350,31350,31350,1
|
|
20230811,115100,121040350,31350,31350,31350,31350,155
|
|
20230811,115000,116181100,31350,31350,31350,31350,1
|
|
20230811,114900,116149750,31350,31350,31350,31300,5
|
|
20230811,114800,115993100,31350,31350,31350,31350,12
|
|
20230811,114700,115616900,31350,31350,31350,31350,12
|
|
20230811,114600,115240700,31350,31350,31350,31350,1
|
|
20230811,114500,115209350,31350,31350,31350,31350,3
|
|
20230811,114400,115115300,31350,31350,31350,31350,0
|
|
20230811,114300,115115300,31350,31350,31350,31350,1
|
|
20230811,114200,115083950,31350,31350,31350,31350,1
|
|
20230811,114100,115052600,31350,31350,31350,31350,1
|
|
20230811,114000,115021250,31250,31250,31250,31250,0
|
|
20230811,113900,115021250,31250,31250,31250,31250,0
|
|
20230811,113800,115021250,31250,31250,31250,31250,54
|
|
20230811,113700,113333750,31250,31250,31250,31250,1
|
|
20230811,113600,113302500,31200,31200,31200,31200,0
|
|
20230811,113500,113302500,31200,31200,31200,31200,273
|
|
20230811,113400,104784900,31200,31200,31200,31200,1
|
|
20230811,113300,104753700,31200,31200,31200,31200,0
|
|
20230811,113200,104753700,31200,31200,31200,31200,1
|
|
20230811,113100,104722500,31200,31200,31200,31200,3
|
|
20230811,113000,104628900,31200,31200,31200,31200,0
|
|
20230811,112900,104628900,31200,31200,31200,31200,1
|
|
20230811,112800,104597700,31200,31200,31200,31200,0
|
|
20230811,112700,104597700,31200,31200,31200,31200,1
|
|
20230811,112600,104566500,31200,31200,31200,31200,0
|
|
20230811,112500,104566500,31200,31200,31200,31200,2
|
|
20230811,112400,104504100,31200,31200,31200,31200,0
|
|
20230811,112300,104504100,31200,31200,31200,31200,1
|
|
20230811,112200,104472900,31200,31200,31200,31200,2
|
|
20230811,112100,104410500,31200,31200,31200,31200,0
|
|
20230811,112000,104410500,31200,31200,31200,31200,1
|
|
20230811,111900,104379300,31200,31200,31200,31200,1
|
|
20230811,111800,104348100,31150,31200,31200,31150,31
|
|
20230811,111700,103382400,31200,31200,31200,31200,0
|
|
20230811,111600,103382400,31200,31200,31200,31200,2
|
|
20230811,111500,103320000,31200,31200,31200,31200,0
|
|
20230811,111400,103320000,31200,31200,31200,31200,8
|
|
20230811,111300,103070400,31200,31200,31200,31200,2
|
|
20230811,111200,103008000,31200,31200,31200,31200,0
|
|
20230811,111100,103008000,31200,31200,31200,31200,3
|
|
20230811,111000,102914400,31200,31200,31200,31200,5
|
|
20230811,110900,102758400,31200,31200,31200,31200,1
|
|
20230811,110800,102727200,31200,31200,31200,31200,1
|
|
20230811,110700,102696000,31100,31100,31100,31100,0
|
|
20230811,110600,102696000,31100,31150,31150,31100,150
|
|
20230811,110500,98026800,31200,31200,31200,31200,3
|
|
20230811,110400,97933200,31200,31200,31200,31200,0
|
|
20230811,110300,97933200,31200,31200,31200,31200,1
|
|
20230811,110200,97902000,31200,31200,31200,31200,4
|
|
20230811,110100,97777200,31200,31200,31200,31200,1
|
|
20230811,110000,97746000,31150,31150,31150,31150,0
|
|
20230811,105900,97746000,31150,31150,31150,31150,36
|
|
20230811,105800,96624600,31150,31150,31150,31150,0
|
|
20230811,105700,96624600,31150,31150,31150,31150,102
|
|
20230811,105600,93447300,31150,31150,31150,31150,1
|
|
20230811,105500,93416150,31100,31150,31150,31100,210
|
|
20230811,105400,86875900,31200,31200,31200,31200,2
|
|
20230811,105300,86813500,31200,31200,31200,31200,1
|
|
20230811,105200,86782300,31200,31200,31200,31200,0
|
|
20230811,105100,86782300,31200,31200,31200,31200,2
|
|
20230811,105000,86719900,31200,31200,31200,31200,0
|
|
20230811,104900,86719900,31200,31200,31200,31200,2
|
|
20230811,104800,86657500,31200,31200,31200,31200,0
|
|
20230811,104700,86657500,31200,31200,31200,31200,3
|
|
20230811,104600,86563900,31200,31200,31200,31200,0
|
|
20230811,104500,86563900,31200,31200,31200,31200,2
|
|
20230811,104400,86501500,31200,31200,31200,31200,1
|
|
20230811,104300,86470300,31150,31150,31150,31150,0
|
|
20230811,104200,86470300,31150,31150,31150,31150,0
|
|
20230811,104100,86470300,31150,31200,31200,31150,23
|
|
20230811,104000,85753700,31200,31200,31200,31200,1
|
|
20230811,103900,85722500,31200,31200,31200,31200,1
|
|
20230811,103800,85691300,31200,31200,31200,31200,3
|
|
20230811,103700,85597700,31200,31200,31200,31200,0
|
|
20230811,103600,85597700,31200,31200,31200,31200,2
|
|
20230811,103500,85535300,31200,31200,31200,31200,1
|
|
20230811,103400,85504100,31200,31200,31200,31200,1
|
|
20230811,103300,85472900,31150,31150,31150,31150,24
|
|
20230811,103200,84725300,31150,31150,31150,31150,0
|
|
20230811,103100,84725300,31150,31150,31150,31150,0
|
|
20230811,103000,84725300,31150,31150,31150,31150,1
|
|
20230811,102900,84694150,31150,31200,31200,31150,89
|
|
20230811,102800,81918700,31200,31200,31200,31150,242
|
|
20230811,102700,74373200,31200,31200,31200,31200,0
|
|
20230811,102600,74373200,31200,31200,31200,31200,0
|
|
20230811,102500,74373200,31200,31200,31200,31200,0
|
|
20230811,102400,74373200,31200,31250,31250,31200,41
|
|
20230811,102300,73093950,31250,31250,31250,31250,0
|
|
20230811,102200,73093950,31250,31250,31250,31250,2
|
|
20230811,102100,73031450,31250,31250,31250,31250,0
|
|
20230811,102000,73031450,31250,31250,31250,31250,2
|
|
20230811,101900,72968950,31300,31300,31300,31300,0
|
|
20230811,101800,72968950,31300,31300,31300,31300,1
|
|
20230811,101700,72937650,31300,31300,31300,31300,0
|
|
20230811,101600,72937650,31300,31250,31300,31250,73
|
|
20230811,101500,70656300,31300,31300,31300,31300,1
|
|
20230811,101400,70625000,31300,31250,31300,31250,11
|
|
20230811,101300,70281200,31250,31300,31300,31250,22
|
|
20230811,101200,69593350,31300,31300,31300,31300,0
|
|
20230811,101100,69593350,31300,31300,31300,31300,115
|
|
20230811,101000,65993850,31300,31300,31300,31300,1
|
|
20230811,100900,65962550,31300,31300,31300,31300,2
|
|
20230811,100800,65899950,31300,31300,31300,31300,0
|
|
20230811,100700,65899950,31300,31300,31300,31300,1
|
|
20230811,100600,65868650,31300,31300,31300,31300,1
|
|
20230811,100500,65837350,31300,31250,31300,31250,26
|
|
20230811,100400,65024800,31250,31250,31250,31250,64
|
|
20230811,100300,63024800,31200,31200,31200,31200,0
|
|
20230811,100200,63024800,31200,31250,31250,31200,56
|
|
20230811,100100,61277500,31250,31250,31250,31250,0
|
|
20230811,100000,61277500,31250,31250,31250,31250,2
|
|
20230811,095900,61215000,31250,31250,31250,31250,1
|
|
20230811,095800,61183750,31100,31100,31100,31100,0
|
|
20230811,095700,61183750,31100,31100,31100,31100,4
|
|
20230811,095600,61059350,31100,31100,31100,31050,21
|
|
20230811,095500,60406700,31100,31100,31100,31100,68
|
|
20230811,095400,58291900,31100,31150,31150,31100,155
|
|
20230811,095300,53471300,31150,31200,31200,31150,122
|
|
20230811,095200,49670750,31200,31250,31250,31200,81
|
|
20230811,095100,47143500,31250,31250,31250,31250,0
|
|
20230811,095000,47143500,31250,31300,31300,31250,58
|
|
20230811,094900,45330500,31300,31300,31300,31300,4
|
|
20230811,094800,45205300,31300,31300,31300,31300,1
|
|
20230811,094700,45174000,31250,31250,31250,31250,10
|
|
20230811,094600,44861500,31250,31250,31250,31250,120
|
|
20230811,094500,41111500,31300,31300,31300,31300,14
|
|
20230811,094400,40673300,31300,31300,31300,31300,59
|
|
20230811,094300,38826600,31300,31300,31300,31300,4
|
|
20230811,094200,38701400,31300,31300,31300,31300,2
|
|
20230811,094100,38638800,31250,31250,31250,31250,0
|
|
20230811,094000,38638800,31250,31350,31350,31250,144
|
|
20230811,093900,34135000,31350,31350,31350,31350,8
|
|
20230811,093800,33884200,31350,31350,31350,31350,1
|
|
20230811,093700,33852850,31350,31350,31350,31350,2
|
|
20230811,093600,33790150,31350,31350,31350,31350,6
|
|
20230811,093500,33602050,31350,31350,31350,31350,2
|
|
20230811,093400,33539350,31350,31400,31400,31350,113
|
|
20230811,093300,29996250,31400,31400,31400,31400,36
|
|
20230811,093200,28865850,31350,31350,31400,31350,4
|
|
20230811,093100,28740350,31400,31400,31400,31400,2
|
|
20230811,093000,28677550,31400,31350,31400,31350,42
|
|
20230811,092900,27360800,31350,31350,31350,31300,34
|
|
20230811,092800,26295000,31400,31400,31400,31400,2
|
|
20230811,092700,26232200,31350,31400,31400,31350,12
|
|
20230811,092600,25855450,31400,31350,31400,31350,4
|
|
20230811,092500,25729950,31400,31300,31400,31300,185
|
|
20230811,092400,19932600,31250,31250,31250,31250,0
|
|
20230811,092300,19932600,31250,31250,31250,31250,65
|
|
20230811,092200,17901350,31250,31250,31250,31250,0
|
|
20230811,092100,17901350,31250,31250,31250,31250,0
|
|
20230811,092000,17901350,31250,31250,31250,31250,1
|
|
20230811,091900,17870100,31300,31300,31300,31300,4
|
|
20230811,091800,17744900,31300,31300,31300,31300,0
|
|
20230811,091700,17744900,31300,31300,31300,31300,2
|
|
20230811,091600,17682300,31300,31300,31300,31300,13
|
|
20230811,091500,17275400,31300,31300,31300,31300,1
|
|
20230811,091400,17244100,31300,31300,31300,31300,1
|
|
20230811,091300,17212800,31250,31250,31250,31250,4
|
|
20230811,091200,17087800,31250,31250,31250,31250,0
|
|
20230811,091100,17087800,31250,31250,31250,31250,1
|
|
20230811,091000,17056550,31250,31000,31250,31000,472
|
|
20230811,090900,2392700,31000,31000,31100,31000,17
|
|
20230811,090800,1865600,31000,31000,31000,31000,2
|
|
20230811,090700,1803600,31050,30950,31050,30950,11
|
|
20230811,090600,1462150,31050,31050,31050,31050,1
|
|
20230811,090500,1431100,31100,31100,31100,31100,33
|
|
20230811,090400,404800,31100,31100,31100,31100,2
|
|
20230811,090300,342600,31100,31100,31100,31100,0
|
|
20230811,090200,342600,31100,31100,31400,31050,6
|
|
20230811,090100,155500,31500,31150,31500,31150,2
|
|
20230811,090000,0,30950,30950,30950,30950,0
|