652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194900,364436600,29950,29950,29950,29950,212
|
|
20230817,194800,364436600,29950,29950,29950,29950,0
|
|
20230817,194700,364436600,29950,29950,29950,29950,0
|
|
20230817,194600,364436600,29950,29950,29950,29950,0
|
|
20230817,194500,364436600,29950,29950,29950,29950,0
|
|
20230817,194400,364436600,29950,29950,29950,29950,0
|
|
20230817,194300,364436600,29950,29950,29950,29950,0
|
|
20230817,194200,364436600,29950,29950,29950,29950,0
|
|
20230817,194100,364436600,29950,29950,29950,29950,0
|
|
20230817,194000,364436600,29950,29950,29950,29950,0
|
|
20230817,193900,364436600,29950,29950,29950,29950,0
|
|
20230817,193800,364436600,29950,29950,29950,29950,0
|
|
20230817,193700,364436600,29950,29950,29950,29950,0
|
|
20230817,193600,364436600,29950,29950,29950,29950,0
|
|
20230817,193500,364436600,29950,29950,29950,29950,0
|
|
20230817,193400,364436600,29950,29950,29950,29950,0
|
|
20230817,193300,364436600,29950,29950,29950,29950,0
|
|
20230817,193200,364436600,29950,29950,29950,29950,0
|
|
20230817,193100,364436600,29950,29950,29950,29950,0
|
|
20230817,193000,364436600,29950,29950,29950,29950,0
|
|
20230817,192900,364436600,29950,29950,29950,29950,0
|
|
20230817,192800,364436600,29950,29950,29950,29950,0
|
|
20230817,192700,364436600,29950,29950,29950,29950,0
|
|
20230817,192600,364436600,29950,29950,29950,29950,0
|
|
20230817,192500,364436600,29950,29950,29950,29950,0
|
|
20230817,192400,364436600,29950,29950,29950,29950,0
|
|
20230817,192300,364436600,29950,29950,29950,29950,0
|
|
20230817,192200,364436600,29950,29950,29950,29950,0
|
|
20230817,192100,364436600,29950,29950,29950,29950,0
|
|
20230817,192000,364436600,29950,29950,29950,29950,0
|
|
20230817,191900,364436600,29950,29950,29950,29950,212
|
|
20230817,191800,364436600,29950,29950,29950,29950,0
|
|
20230817,191700,364436600,29950,29950,29950,29950,0
|
|
20230817,191600,364436600,29950,29950,29950,29950,0
|
|
20230817,191500,364436600,29950,29950,29950,29950,0
|
|
20230817,191400,364436600,29950,29950,29950,29950,0
|
|
20230817,191300,364436600,29950,29950,29950,29950,0
|
|
20230817,191200,364436600,29950,29950,29950,29950,0
|
|
20230817,191100,364436600,29950,29950,29950,29950,0
|
|
20230817,191000,364436600,29950,29950,29950,29950,0
|
|
20230817,190900,364436600,29950,29950,29950,29950,0
|
|
20230817,190800,364436600,29950,29950,29950,29950,0
|
|
20230817,190700,364436600,29950,29950,29950,29950,0
|
|
20230817,190600,364436600,29950,29950,29950,29950,0
|
|
20230817,190500,364436600,29950,29950,29950,29950,0
|
|
20230817,190400,364436600,29950,29950,29950,29950,0
|
|
20230817,190300,364436600,29950,29950,29950,29950,0
|
|
20230817,190200,364436600,29950,29950,29950,29950,0
|
|
20230817,190100,364436600,29950,29950,29950,29950,0
|
|
20230817,190000,364436600,29950,29950,29950,29950,0
|
|
20230817,185900,364436600,29950,29950,29950,29950,0
|
|
20230817,185800,364436600,29950,29950,29950,29950,0
|
|
20230817,185700,364436600,29950,29950,29950,29950,0
|
|
20230817,185600,364436600,29950,29950,29950,29950,0
|
|
20230817,185500,364436600,29950,29950,29950,29950,0
|
|
20230817,185400,364436600,29950,29950,29950,29950,0
|
|
20230817,185300,364436600,29950,29950,29950,29950,0
|
|
20230817,185200,364436600,29950,29950,29950,29950,0
|
|
20230817,185100,364436600,29950,29950,29950,29950,0
|
|
20230817,185000,364436600,29950,29950,29950,29950,0
|
|
20230817,184900,364436600,29950,29950,29950,29950,212
|
|
20230817,184800,364436600,29950,29950,29950,29950,0
|
|
20230817,184700,364436600,29950,29950,29950,29950,0
|
|
20230817,184600,364436600,29950,29950,29950,29950,0
|
|
20230817,184500,364436600,29950,29950,29950,29950,0
|
|
20230817,184400,364436600,29950,29950,29950,29950,0
|
|
20230817,184300,364436600,29950,29950,29950,29950,0
|
|
20230817,184200,364436600,29950,29950,29950,29950,0
|
|
20230817,184100,364436600,29950,29950,29950,29950,0
|
|
20230817,184000,364436600,29950,29950,29950,29950,0
|
|
20230817,183900,364436600,29950,29950,29950,29950,0
|
|
20230817,183800,364436600,29950,29950,29950,29950,0
|
|
20230817,183700,364436600,29950,29950,29950,29950,0
|
|
20230817,183600,364436600,29950,29950,29950,29950,0
|
|
20230817,183500,364436600,29950,29950,29950,29950,0
|
|
20230817,183400,364436600,29950,29950,29950,29950,0
|
|
20230817,183300,364436600,29950,29950,29950,29950,0
|
|
20230817,183200,364436600,29950,29950,29950,29950,0
|
|
20230817,183100,364436600,29950,29950,29950,29950,0
|
|
20230817,183000,364436600,29950,29950,29950,29950,0
|
|
20230817,182900,364436600,29950,29950,29950,29950,0
|
|
20230817,182800,364436600,29950,29950,29950,29950,0
|
|
20230817,182700,364436600,29950,29950,29950,29950,0
|
|
20230817,182600,364436600,29950,29950,29950,29950,0
|
|
20230817,182500,364436600,29950,29950,29950,29950,0
|
|
20230817,182400,364436600,29950,29950,29950,29950,0
|
|
20230817,182300,364436600,29950,29950,29950,29950,0
|
|
20230817,182200,364436600,29950,29950,29950,29950,0
|
|
20230817,182100,364436600,29950,29950,29950,29950,0
|
|
20230817,182000,364436600,29950,29950,29950,29950,0
|
|
20230817,181900,364436600,29950,29950,29950,29950,212
|
|
20230817,181800,364436600,29950,29950,29950,29950,0
|
|
20230817,181700,364436600,29950,29950,29950,29950,0
|
|
20230817,181600,364436600,29950,29950,29950,29950,0
|
|
20230817,181500,364436600,29950,29950,29950,29950,0
|
|
20230817,181400,364436600,29950,29950,29950,29950,0
|
|
20230817,181300,364436600,29950,29950,29950,29950,0
|
|
20230817,181200,364436600,29950,29950,29950,29950,0
|
|
20230817,181100,364436600,29950,29950,29950,29950,0
|
|
20230817,181000,364436600,29950,29950,29950,29950,0
|
|
20230817,180900,364436600,29950,29950,29950,29950,0
|
|
20230817,180800,364436600,29950,29950,29950,29950,0
|
|
20230817,180700,364436600,29950,29950,29950,29950,0
|
|
20230817,180600,364436600,29950,29950,29950,29950,0
|
|
20230817,180500,364436600,29950,29950,29950,29950,0
|
|
20230817,180400,364436600,29950,29950,29950,29950,0
|
|
20230817,180300,364436600,29950,29950,29950,29950,0
|
|
20230817,180200,364436600,29950,29950,29950,29950,0
|
|
20230817,180100,364436600,29950,29950,29950,29950,0
|
|
20230817,180000,364436600,29950,29950,29950,29950,0
|
|
20230817,175900,364436600,29950,29950,29950,29950,0
|
|
20230817,175800,364436600,29950,29950,29950,29950,0
|
|
20230817,175700,364436600,29950,29950,29950,29950,0
|
|
20230817,175600,364436600,29950,29950,29950,29950,0
|
|
20230817,175500,364436600,29950,29950,29950,29950,0
|
|
20230817,175400,364436600,29950,29950,29950,29950,0
|
|
20230817,175300,364436600,29950,29950,29950,29950,0
|
|
20230817,175200,364436600,29950,29950,29950,29950,0
|
|
20230817,175100,364436600,29950,29950,29950,29950,0
|
|
20230817,175000,364436600,29950,29950,29950,29950,0
|
|
20230817,174900,364436600,29950,29950,29950,29950,212
|
|
20230817,174800,364436600,29950,29950,29950,29950,0
|
|
20230817,174700,364436600,29950,29950,29950,29950,0
|
|
20230817,174600,364436600,29950,29950,29950,29950,0
|
|
20230817,174500,364436600,29950,29950,29950,29950,0
|
|
20230817,174400,364436600,29950,29950,29950,29950,0
|
|
20230817,174300,364436600,29950,29950,29950,29950,0
|
|
20230817,174200,364436600,29950,29950,29950,29950,0
|
|
20230817,174100,364436600,29950,29950,29950,29950,0
|
|
20230817,174000,364436600,29950,29950,29950,29950,0
|
|
20230817,173900,364436600,29950,29950,29950,29950,0
|
|
20230817,173800,364436600,29950,29950,29950,29950,0
|
|
20230817,173700,364436600,29950,29950,29950,29950,0
|
|
20230817,173600,364436600,29950,29950,29950,29950,0
|
|
20230817,173500,364436600,29950,29950,29950,29950,0
|
|
20230817,173400,364436600,29950,29950,29950,29950,0
|
|
20230817,173300,364436600,29950,29950,29950,29950,0
|
|
20230817,173200,364436600,29950,29950,29950,29950,0
|
|
20230817,173100,364436600,29950,29950,29950,29950,0
|
|
20230817,173000,364436600,29950,29950,29950,29950,0
|
|
20230817,172900,364436600,29950,29950,29950,29950,0
|
|
20230817,172800,364436600,29950,29950,29950,29950,0
|
|
20230817,172700,364436600,29950,29950,29950,29950,0
|
|
20230817,172600,364436600,29950,29950,29950,29950,0
|
|
20230817,172500,364436600,29950,29950,29950,29950,0
|
|
20230817,172400,364436600,29950,29950,29950,29950,0
|
|
20230817,172300,364436600,29950,29950,29950,29950,0
|
|
20230817,172200,364436600,29950,29950,29950,29950,0
|
|
20230817,172100,364436600,29950,29950,29950,29950,0
|
|
20230817,172000,364436600,29950,29950,29950,29950,0
|
|
20230817,171900,364436600,29950,29950,29950,29950,212
|
|
20230817,171800,364436600,29950,29950,29950,29950,0
|
|
20230817,171700,364436600,29950,29950,29950,29950,0
|
|
20230817,171600,364436600,29950,29950,29950,29950,0
|
|
20230817,171500,364436600,29950,29950,29950,29950,0
|
|
20230817,171400,364436600,29950,29950,29950,29950,0
|
|
20230817,171300,364436600,29950,29950,29950,29950,0
|
|
20230817,171200,364436600,29950,29950,29950,29950,0
|
|
20230817,171100,364436600,29950,29950,29950,29950,0
|
|
20230817,171000,364436600,29950,29950,29950,29950,0
|
|
20230817,170900,364436600,29950,29950,29950,29950,0
|
|
20230817,170800,364436600,29950,29950,29950,29950,0
|
|
20230817,170700,364436600,29950,29950,29950,29950,0
|
|
20230817,170600,364436600,29950,29950,29950,29950,0
|
|
20230817,170500,364436600,29950,29950,29950,29950,0
|
|
20230817,170400,364436600,29950,29950,29950,29950,0
|
|
20230817,170300,364436600,29950,29950,29950,29950,0
|
|
20230817,170200,364436600,29950,29950,29950,29950,0
|
|
20230817,170100,364436600,29950,29950,29950,29950,0
|
|
20230817,170000,364436600,29950,29950,29950,29950,0
|
|
20230817,165900,364436600,29950,29950,29950,29950,0
|
|
20230817,165800,364436600,29950,29950,29950,29950,0
|
|
20230817,165700,364436600,29950,29950,29950,29950,0
|
|
20230817,165600,364436600,29950,29950,29950,29950,0
|
|
20230817,165500,364436600,29950,29950,29950,29950,0
|
|
20230817,165400,364436600,29950,29950,29950,29950,0
|
|
20230817,165300,364436600,29950,29950,29950,29950,0
|
|
20230817,165200,364436600,29950,29950,29950,29950,0
|
|
20230817,165100,364436600,29950,29950,29950,29950,0
|
|
20230817,165000,364436600,29950,29950,29950,29950,0
|
|
20230817,164900,364436600,29950,29950,29950,29950,212
|
|
20230817,164800,364436600,29950,29950,29950,29950,0
|
|
20230817,164700,364436600,29950,29950,29950,29950,0
|
|
20230817,164600,364436600,29950,29950,29950,29950,0
|
|
20230817,164500,364436600,29950,29950,29950,29950,0
|
|
20230817,164400,364436600,29950,29950,29950,29950,0
|
|
20230817,164300,364436600,29950,29950,29950,29950,0
|
|
20230817,164200,364436600,29950,29950,29950,29950,0
|
|
20230817,164100,364436600,29950,29950,29950,29950,0
|
|
20230817,164000,364436600,29950,29950,29950,29950,0
|
|
20230817,163900,364436600,29950,29950,29950,29950,0
|
|
20230817,163800,364436600,29950,29950,29950,29950,0
|
|
20230817,163700,364436600,29950,29950,29950,29950,0
|
|
20230817,163600,364436600,29950,29950,29950,29950,0
|
|
20230817,163500,364436600,29950,29950,29950,29950,0
|
|
20230817,163400,364436600,29950,29950,29950,29950,0
|
|
20230817,163300,364436600,29950,29950,29950,29950,0
|
|
20230817,163200,364436600,29950,29950,29950,29950,0
|
|
20230817,163100,364436600,29950,29950,29950,29950,0
|
|
20230817,163000,364436600,29950,29950,29950,29950,0
|
|
20230817,162900,364436600,29950,29950,29950,29950,0
|
|
20230817,162800,364436600,29950,29950,29950,29950,0
|
|
20230817,162700,364436600,29950,29950,29950,29950,0
|
|
20230817,162600,364436600,29950,29950,29950,29950,0
|
|
20230817,162500,364436600,29950,29950,29950,29950,0
|
|
20230817,162400,364436600,29950,29950,29950,29950,0
|
|
20230817,162300,364436600,29950,29950,29950,29950,0
|
|
20230817,162200,364436600,29950,29950,29950,29950,0
|
|
20230817,162100,364436600,29950,29950,29950,29950,0
|
|
20230817,162000,364436600,29950,29950,29950,29950,0
|
|
20230817,161900,364436600,29950,29950,29950,29950,212
|
|
20230817,161800,364436600,29950,29950,29950,29950,0
|
|
20230817,161700,364436600,29950,29950,29950,29950,0
|
|
20230817,161600,364436600,29950,29950,29950,29950,0
|
|
20230817,161500,364436600,29950,29950,29950,29950,0
|
|
20230817,161400,364436600,29950,29950,29950,29950,0
|
|
20230817,161300,364436600,29950,29950,29950,29950,0
|
|
20230817,161200,364436600,29950,29950,29950,29950,0
|
|
20230817,161100,364436600,29950,29950,29950,29950,0
|
|
20230817,161000,364436600,29950,29950,29950,29950,0
|
|
20230817,160900,364436600,29950,29950,29950,29950,0
|
|
20230817,160800,364436600,29950,29950,29950,29950,0
|
|
20230817,160700,364436600,29950,29950,29950,29950,0
|
|
20230817,160600,364436600,29950,29950,29950,29950,0
|
|
20230817,160500,364436600,29950,29950,29950,29950,0
|
|
20230817,160400,364436600,29950,29950,29950,29950,0
|
|
20230817,160300,364436600,29950,29950,29950,29950,0
|
|
20230817,160200,364436600,29950,29950,29950,29950,0
|
|
20230817,160100,364436600,29950,29950,29950,29950,0
|
|
20230817,160000,364436600,29950,29950,29950,29950,0
|
|
20230817,155900,364436600,29950,29950,29950,29950,0
|
|
20230817,155800,364436600,29950,29950,29950,29950,0
|
|
20230817,155700,364436600,29950,29950,29950,29950,0
|
|
20230817,155600,364436600,29950,29950,29950,29950,0
|
|
20230817,155500,364436600,29950,29950,29950,29950,0
|
|
20230817,155400,364436600,29950,29950,29950,29950,0
|
|
20230817,155300,364436600,29950,29950,29950,29950,0
|
|
20230817,155200,364436600,29950,29950,29950,29950,0
|
|
20230817,155100,364436600,29950,29950,29950,29950,0
|
|
20230817,155000,364436600,29950,29950,29950,29950,0
|
|
20230817,154900,364436600,29950,29950,29950,29950,212
|
|
20230817,154800,364436600,29950,29950,29950,29950,0
|
|
20230817,154700,364436600,29950,29950,29950,29950,0
|
|
20230817,154600,364436600,29950,29950,29950,29950,0
|
|
20230817,154500,364436600,29950,29950,29950,29950,0
|
|
20230817,154400,364436600,29950,29950,29950,29950,0
|
|
20230817,154300,364436600,29950,29950,29950,29950,0
|
|
20230817,154200,364436600,29950,29950,29950,29950,0
|
|
20230817,154100,364436600,29950,29950,29950,29950,0
|
|
20230817,154000,364436600,29950,29950,29950,29950,0
|
|
20230817,153900,364436600,29950,29950,29950,29950,0
|
|
20230817,153800,364436600,29950,29950,29950,29950,0
|
|
20230817,153700,364436600,29950,29950,29950,29950,0
|
|
20230817,153600,364436600,29950,29950,29950,29950,0
|
|
20230817,153500,364436600,29950,29950,29950,29950,0
|
|
20230817,153400,364436600,29950,29950,29950,29950,0
|
|
20230817,153300,364436600,29950,29950,29950,29950,0
|
|
20230817,153200,364436600,29950,29950,29950,29950,0
|
|
20230817,153100,364436600,29950,29950,29950,29950,0
|
|
20230817,153000,364436600,29950,29950,29950,29950,212
|
|
20230817,152900,358087200,30200,30200,30200,30200,0
|
|
20230817,152800,358087200,30200,30200,30200,30200,0
|
|
20230817,152700,358087200,30200,30200,30200,30200,0
|
|
20230817,152600,358087200,30200,30200,30200,30200,0
|
|
20230817,152500,358087200,30200,30200,30200,30200,0
|
|
20230817,152400,358087200,30200,30200,30200,30200,0
|
|
20230817,152300,358087200,30200,30200,30200,30200,0
|
|
20230817,152200,358087200,30200,30200,30200,30200,0
|
|
20230817,152100,358087200,30200,30200,30200,30200,0
|
|
20230817,152000,358087200,30200,30200,30200,30200,0
|
|
20230817,151900,358087200,30200,30200,30200,30200,2
|
|
20230817,151800,358026800,30200,30200,30200,30200,0
|
|
20230817,151700,358026800,30200,30200,30200,30200,4
|
|
20230817,151600,357906000,30200,30000,30200,30000,11
|
|
20230817,151500,357575200,30000,30000,30000,30000,1
|
|
20230817,151400,357545200,30150,30000,30150,30000,40
|
|
20230817,151300,356339950,30000,30000,30000,30000,0
|
|
20230817,151200,356339950,30000,29950,30000,29950,177
|
|
20230817,151100,351035750,29900,29900,29900,29900,0
|
|
20230817,151000,351035750,29900,29900,29900,29900,1
|
|
20230817,150900,351005850,29950,29950,29950,29950,0
|
|
20230817,150800,351005850,29950,29950,29950,29950,8
|
|
20230817,150700,350766250,29950,29950,29950,29950,0
|
|
20230817,150600,350766250,29950,29950,29950,29950,2
|
|
20230817,150500,350706350,29950,29950,29950,29950,14
|
|
20230817,150400,350287050,29900,29900,29900,29900,0
|
|
20230817,150300,350287050,29900,29900,29900,29900,0
|
|
20230817,150200,350287050,29900,29900,29900,29900,0
|
|
20230817,150100,350287050,29900,29900,29900,29900,0
|
|
20230817,150000,350287050,29900,29900,29900,29900,0
|
|
20230817,145900,350287050,29900,29900,29900,29900,0
|
|
20230817,145800,350287050,29900,29900,29900,29900,0
|
|
20230817,145700,350287050,29900,29900,29900,29900,0
|
|
20230817,145600,350287050,29900,29900,29900,29900,0
|
|
20230817,145500,350287050,29900,29900,29900,29900,0
|
|
20230817,145400,350287050,29900,29900,29900,29900,0
|
|
20230817,145300,350287050,29900,29900,29900,29900,0
|
|
20230817,145200,350287050,29900,29900,29900,29900,0
|
|
20230817,145100,350287050,29900,29900,29900,29900,0
|
|
20230817,145000,350287050,29900,29900,29900,29900,1
|
|
20230817,144900,350257150,29950,29950,29950,29950,0
|
|
20230817,144800,350257150,29950,29950,29950,29950,0
|
|
20230817,144700,350257150,29950,29950,29950,29950,0
|
|
20230817,144600,350257150,29950,29950,29950,29950,0
|
|
20230817,144500,350257150,29950,29950,29950,29950,0
|
|
20230817,144400,350257150,29950,29950,29950,29950,0
|
|
20230817,144300,350257150,29950,29950,29950,29950,0
|
|
20230817,144200,350257150,29950,29950,29950,29950,0
|
|
20230817,144100,350257150,29950,29950,29950,29950,0
|
|
20230817,144000,350257150,29950,29950,29950,29950,0
|
|
20230817,143900,350257150,29950,29950,29950,29950,0
|
|
20230817,143800,350257150,29950,29950,29950,29950,0
|
|
20230817,143700,350257150,29950,29950,29950,29950,0
|
|
20230817,143600,350257150,29950,29950,29950,29950,20
|
|
20230817,143500,349658150,29900,29900,29900,29900,0
|
|
20230817,143400,349658150,29900,29900,29900,29900,0
|
|
20230817,143300,349658150,29900,29900,29900,29900,0
|
|
20230817,143200,349658150,29900,29900,29900,29900,1
|
|
20230817,143100,349628250,29900,29900,29900,29900,1
|
|
20230817,143000,349598350,29900,29900,29900,29900,0
|
|
20230817,142900,349598350,29900,29900,29900,29900,0
|
|
20230817,142800,349598350,29900,29900,29900,29900,2
|
|
20230817,142700,349538550,29950,29950,29950,29950,0
|
|
20230817,142600,349538550,29950,29950,29950,29950,0
|
|
20230817,142500,349538550,29950,29950,29950,29950,0
|
|
20230817,142400,349538550,29950,29950,29950,29950,43
|
|
20230817,142300,348250700,29950,29950,29950,29950,0
|
|
20230817,142200,348250700,29950,29950,29950,29950,0
|
|
20230817,142100,348250700,29950,29950,29950,29950,0
|
|
20230817,142000,348250700,29950,29950,29950,29950,0
|
|
20230817,141900,348250700,29950,29950,29950,29950,0
|
|
20230817,141800,348250700,29950,29950,29950,29950,7
|
|
20230817,141700,348041050,29950,29950,29950,29950,0
|
|
20230817,141600,348041050,29950,29950,29950,29950,0
|
|
20230817,141500,348041050,29950,29950,29950,29950,6
|
|
20230817,141400,347861350,29950,29950,29950,29950,0
|
|
20230817,141300,347861350,29950,30000,30000,29950,25
|
|
20230817,141200,347111700,30000,30000,30000,30000,0
|
|
20230817,141100,347111700,30000,30000,30000,30000,23
|
|
20230817,141000,346421700,29950,29950,29950,29950,73
|
|
20230817,140900,344235350,29900,29900,29900,29900,0
|
|
20230817,140800,344235350,29900,30000,30000,29900,436
|
|
20230817,140700,331167450,29950,30000,30000,29950,8
|
|
20230817,140600,330927800,30150,30150,30150,30150,0
|
|
20230817,140500,330927800,30150,30150,30150,30150,1
|
|
20230817,140400,330897650,30050,30050,30050,30050,2
|
|
20230817,140300,330837550,30000,30000,30000,30000,0
|
|
20230817,140200,330837550,30000,30000,30000,30000,7
|
|
20230817,140100,330627550,30000,30000,30000,30000,0
|
|
20230817,140000,330627550,30000,30000,30000,30000,7
|
|
20230817,135900,330417550,30000,30000,30000,30000,5
|
|
20230817,135800,330267550,29950,29950,29950,29950,0
|
|
20230817,135700,330267550,29950,29950,29950,29950,8
|
|
20230817,135600,330027950,29950,29950,29950,29950,0
|
|
20230817,135500,330027950,29950,29950,29950,29950,0
|
|
20230817,135400,330027950,29950,29950,29950,29950,7
|
|
20230817,135300,329818300,30000,30000,30000,30000,0
|
|
20230817,135200,329818300,30000,30000,30000,30000,2
|
|
20230817,135100,329758300,30000,30000,30000,30000,101
|
|
20230817,135000,326728300,30000,30000,30000,30000,0
|
|
20230817,134900,326728300,30000,30000,30000,30000,6
|
|
20230817,134800,326548300,30000,30000,30000,30000,1
|
|
20230817,134700,326518300,30000,30000,30000,30000,0
|
|
20230817,134600,326518300,30000,30000,30000,30000,7
|
|
20230817,134500,326308300,30000,30000,30000,30000,1
|
|
20230817,134400,326278300,30000,30000,30000,30000,12
|
|
20230817,134300,325918300,30000,30000,30000,30000,1
|
|
20230817,134200,325888300,29950,29950,29950,29950,1
|
|
20230817,134100,325858350,29950,29950,29950,29950,0
|
|
20230817,134000,325858350,29950,29950,29950,29950,37
|
|
20230817,133900,324750200,29900,29900,29900,29900,7
|
|
20230817,133800,324540900,29900,29900,29900,29900,0
|
|
20230817,133700,324540900,29900,29900,29900,29900,1
|
|
20230817,133600,324511000,29900,29900,29900,29900,7
|
|
20230817,133500,324301700,29900,29900,29900,29900,0
|
|
20230817,133400,324301700,29900,29900,29900,29900,1
|
|
20230817,133300,324271800,29900,29950,29950,29900,8
|
|
20230817,133200,324032500,29900,29900,29900,29900,0
|
|
20230817,133100,324032500,29900,29900,29900,29900,1
|
|
20230817,133000,324002600,30000,30000,30000,30000,0
|
|
20230817,132900,324002600,30000,30000,30000,30000,0
|
|
20230817,132800,324002600,30000,30000,30050,30000,201
|
|
20230817,132700,317967650,29950,29900,29950,29900,10
|
|
20230817,132600,317668400,29900,29900,29900,29900,1
|
|
20230817,132500,317638500,29850,29850,29850,29850,11
|
|
20230817,132400,317310150,29900,29900,29900,29900,4
|
|
20230817,132300,317190550,29900,29900,29900,29900,0
|
|
20230817,132200,317190550,29900,29900,29900,29900,1
|
|
20230817,132100,317160650,29900,29900,29900,29900,1
|
|
20230817,132000,317130750,29850,29850,29850,29850,7
|
|
20230817,131900,316921800,29850,29850,29850,29850,1
|
|
20230817,131800,316891950,29850,29850,29850,29850,0
|
|
20230817,131700,316891950,29850,29850,29850,29850,6
|
|
20230817,131600,316712850,29850,29850,29850,29850,1
|
|
20230817,131500,316683000,29900,29900,29900,29900,5
|
|
20230817,131400,316533500,29950,29850,29950,29850,2
|
|
20230817,131300,316473700,29850,29850,29850,29850,7
|
|
20230817,131200,316264750,29850,29850,29850,29850,0
|
|
20230817,131100,316264750,29850,29850,29850,29850,1
|
|
20230817,131000,316234900,30000,30000,30000,30000,0
|
|
20230817,130900,316234900,30000,30000,30000,30000,1
|
|
20230817,130800,316204900,29850,29850,29850,29850,1
|
|
20230817,130700,316175050,29850,29850,29850,29850,0
|
|
20230817,130600,316175050,29850,29850,29850,29850,0
|
|
20230817,130500,316175050,29850,29850,29850,29850,1
|
|
20230817,130400,316145200,29850,29850,29850,29850,0
|
|
20230817,130300,316145200,29850,29900,29900,29850,152
|
|
20230817,130200,311601700,29950,29950,29950,29950,103
|
|
20230817,130100,308516850,29950,29950,29950,29950,0
|
|
20230817,130000,308516850,29950,29950,29950,29950,0
|
|
20230817,125900,308516850,29950,30000,30000,29950,3
|
|
20230817,125800,308426900,30000,30000,30000,30000,0
|
|
20230817,125700,308426900,30000,30000,30000,30000,0
|
|
20230817,125600,308426900,30000,30000,30000,30000,106
|
|
20230817,125500,305246900,30000,30000,30000,30000,0
|
|
20230817,125400,305246900,30000,30000,30000,30000,1
|
|
20230817,125300,305216900,30000,30000,30000,30000,0
|
|
20230817,125200,305216900,30000,30000,30000,30000,0
|
|
20230817,125100,305216900,30000,30000,30000,30000,1
|
|
20230817,125000,305186900,30050,30050,30050,30050,0
|
|
20230817,124900,305186900,30050,30050,30050,30050,14
|
|
20230817,124800,304766200,30000,30000,30000,30000,1
|
|
20230817,124700,304736200,30000,30000,30000,30000,1
|
|
20230817,124600,304706200,30000,30000,30000,30000,0
|
|
20230817,124500,304706200,30000,30050,30050,30000,2
|
|
20230817,124400,304646150,30050,30050,30050,30050,1
|
|
20230817,124300,304616100,30050,30050,30050,30050,8
|
|
20230817,124200,304375700,30050,30050,30050,30050,16
|
|
20230817,124100,303894900,30050,30050,30050,30050,0
|
|
20230817,124000,303894900,30050,30050,30050,30050,1
|
|
20230817,123900,303864850,30050,30050,30050,30050,1
|
|
20230817,123800,303834800,30050,30050,30050,30050,0
|
|
20230817,123700,303834800,30050,30050,30050,30050,0
|
|
20230817,123600,303834800,30050,30050,30050,30050,2
|
|
20230817,123500,303774700,30050,30050,30050,30050,1
|
|
20230817,123400,303744650,30050,30050,30050,30050,0
|
|
20230817,123300,303744650,30050,29950,30050,29950,468
|
|
20230817,123200,289703000,29950,29950,29950,29950,20
|
|
20230817,123100,289104000,29900,29900,29900,29900,1
|
|
20230817,123000,289074100,29900,29900,29900,29900,0
|
|
20230817,122900,289074100,29900,29900,29900,29900,0
|
|
20230817,122800,289074100,29900,29900,29900,29900,1
|
|
20230817,122700,289044200,29900,29900,29900,29900,0
|
|
20230817,122600,289044200,29900,29900,29900,29900,0
|
|
20230817,122500,289044200,29900,29900,29900,29900,1
|
|
20230817,122400,289014300,29900,29900,29900,29900,0
|
|
20230817,122300,289014300,29900,29900,29900,29900,0
|
|
20230817,122200,289014300,29900,29900,29900,29900,1
|
|
20230817,122100,288984400,29900,29900,29900,29900,0
|
|
20230817,122000,288984400,29900,29900,29900,29900,0
|
|
20230817,121900,288984400,29900,29900,29900,29900,1
|
|
20230817,121800,288954500,29900,29900,29900,29900,0
|
|
20230817,121700,288954500,29900,29900,29900,29900,0
|
|
20230817,121600,288954500,29900,29900,29900,29900,1
|
|
20230817,121500,288924600,29900,29900,29900,29900,0
|
|
20230817,121400,288924600,29900,29900,29900,29900,0
|
|
20230817,121300,288924600,29900,29950,29950,29900,151
|
|
20230817,121200,284402200,29950,29950,29950,29950,0
|
|
20230817,121100,284402200,29950,29950,29950,29950,0
|
|
20230817,121000,284402200,29950,29950,29950,29950,1
|
|
20230817,120900,284372250,29950,29950,29950,29950,0
|
|
20230817,120800,284372250,29950,29950,29950,29950,1
|
|
20230817,120700,284342300,29950,29950,29950,29950,0
|
|
20230817,120600,284342300,29950,29950,29950,29950,0
|
|
20230817,120500,284342300,29950,29950,29950,29950,1
|
|
20230817,120400,284312350,30000,30000,30000,30000,6
|
|
20230817,120300,284132350,29950,29950,29950,29950,0
|
|
20230817,120200,284132350,29950,29950,29950,29950,1
|
|
20230817,120100,284102400,29950,29950,29950,29950,0
|
|
20230817,120000,284102400,29950,29950,29950,29950,0
|
|
20230817,115900,284102400,29950,29950,29950,29950,1
|
|
20230817,115800,284072450,29950,29950,29950,29950,0
|
|
20230817,115700,284072450,29950,29950,29950,29950,0
|
|
20230817,115600,284072450,29950,29950,29950,29950,1
|
|
20230817,115500,284042500,29950,29950,29950,29950,0
|
|
20230817,115400,284042500,29950,29950,29950,29950,0
|
|
20230817,115300,284042500,29950,29950,29950,29950,1
|
|
20230817,115200,284012550,29950,29950,29950,29950,0
|
|
20230817,115100,284012550,29950,29950,29950,29950,0
|
|
20230817,115000,284012550,29950,29950,29950,29950,1
|
|
20230817,114900,283982600,29950,29950,29950,29950,0
|
|
20230817,114800,283982600,29950,29950,29950,29950,1
|
|
20230817,114700,283952650,29950,29950,29950,29950,0
|
|
20230817,114600,283952650,29950,29950,29950,29950,0
|
|
20230817,114500,283952650,29950,29950,29950,29950,1
|
|
20230817,114400,283922700,29950,29950,29950,29950,0
|
|
20230817,114300,283922700,29950,29950,29950,29950,0
|
|
20230817,114200,283922700,29950,30000,30000,29950,4
|
|
20230817,114100,283802750,29950,29950,29950,29950,0
|
|
20230817,114000,283802750,29950,29950,29950,29950,0
|
|
20230817,113900,283802750,29950,29950,29950,29950,11
|
|
20230817,113800,283473300,29950,29950,29950,29950,0
|
|
20230817,113700,283473300,29950,29950,29950,29950,0
|
|
20230817,113600,283473300,29950,29950,29950,29950,1
|
|
20230817,113500,283443350,29950,29950,29950,29950,0
|
|
20230817,113400,283443350,29950,29950,29950,29950,0
|
|
20230817,113300,283443350,29950,29950,29950,29950,1
|
|
20230817,113200,283413400,29950,29950,29950,29950,0
|
|
20230817,113100,283413400,29950,29950,29950,29950,10
|
|
20230817,113000,283113900,29950,29950,29950,29950,1
|
|
20230817,112900,283083950,29950,29950,29950,29950,0
|
|
20230817,112800,283083950,29950,29950,29950,29950,0
|
|
20230817,112700,283083950,29950,29950,29950,29950,0
|
|
20230817,112600,283083950,29950,29950,29950,29950,1
|
|
20230817,112500,283054000,29950,29950,29950,29950,0
|
|
20230817,112400,283054000,29950,29950,29950,29950,0
|
|
20230817,112300,283054000,29950,29950,29950,29950,0
|
|
20230817,112200,283054000,29950,29950,29950,29950,0
|
|
20230817,112100,283054000,29950,29950,29950,29950,0
|
|
20230817,112000,283054000,29950,29950,29950,29950,0
|
|
20230817,111900,283054000,29950,29950,29950,29950,0
|
|
20230817,111800,283054000,29950,29950,29950,29950,0
|
|
20230817,111700,283054000,29950,29950,29950,29950,0
|
|
20230817,111600,283054000,29950,29950,29950,29950,0
|
|
20230817,111500,283054000,29950,29950,29950,29950,812
|
|
20230817,111400,258734600,29900,29900,29900,29900,112
|
|
20230817,111300,255385800,29900,29900,29900,29900,0
|
|
20230817,111200,255385800,29900,29900,29900,29900,30
|
|
20230817,111100,254488800,29800,29800,29800,29800,0
|
|
20230817,111000,254488800,29800,29800,29800,29800,0
|
|
20230817,110900,254488800,29800,29800,29800,29800,0
|
|
20230817,110800,254488800,29800,29800,29800,29800,0
|
|
20230817,110700,254488800,29800,29800,29800,29800,0
|
|
20230817,110600,254488800,29800,29800,29800,29800,0
|
|
20230817,110500,254488800,29800,29800,29800,29800,0
|
|
20230817,110400,254488800,29800,29800,29800,29800,116
|
|
20230817,110300,251032000,29800,29800,29800,29800,0
|
|
20230817,110200,251032000,29800,29800,29800,29800,2
|
|
20230817,110100,250972400,29800,29800,29800,29800,0
|
|
20230817,110000,250972400,29800,29800,29800,29800,31
|
|
20230817,105900,250048600,29800,29800,29800,29800,0
|
|
20230817,105800,250048600,29800,29800,29800,29800,0
|
|
20230817,105700,250048600,29800,29800,29800,29800,0
|
|
20230817,105600,250048600,29800,29800,29800,29800,21
|
|
20230817,105500,249422800,29800,29800,29800,29800,0
|
|
20230817,105400,249422800,29800,29800,29800,29800,0
|
|
20230817,105300,249422800,29800,29800,29800,29800,0
|
|
20230817,105200,249422800,29800,29800,29800,29800,0
|
|
20230817,105100,249422800,29800,29800,29800,29800,0
|
|
20230817,105000,249422800,29800,29800,29800,29800,0
|
|
20230817,104900,249422800,29800,29800,29800,29800,0
|
|
20230817,104800,249422800,29800,29800,29800,29800,0
|
|
20230817,104700,249422800,29800,29800,29800,29800,0
|
|
20230817,104600,249422800,29800,29750,29800,29750,92
|
|
20230817,104500,246685650,29700,29700,29700,29700,0
|
|
20230817,104400,246685650,29700,29700,29700,29700,0
|
|
20230817,104300,246685650,29700,29700,29700,29700,0
|
|
20230817,104200,246685650,29700,29700,29700,29700,0
|
|
20230817,104100,246685650,29700,29700,29700,29700,236
|
|
20230817,104000,239676450,29700,29700,29700,29700,23
|
|
20230817,103900,238993350,29700,29700,29700,29700,0
|
|
20230817,103800,238993350,29700,29700,29700,29700,60
|
|
20230817,103700,237211350,29700,29700,29700,29700,200
|
|
20230817,103600,231271350,29750,29750,29750,29750,0
|
|
20230817,103500,231271350,29750,29750,29750,29750,142
|
|
20230817,103400,227046850,29700,29700,29700,29700,0
|
|
20230817,103300,227046850,29700,29700,29700,29700,0
|
|
20230817,103200,227046850,29700,29700,29700,29700,0
|
|
20230817,103100,227046850,29700,29700,29700,29700,0
|
|
20230817,103000,227046850,29700,29700,29700,29700,0
|
|
20230817,102900,227046850,29700,29700,29700,29700,5
|
|
20230817,102800,226898350,29700,29750,29750,29700,360
|
|
20230817,102700,216206050,29750,29750,29750,29750,0
|
|
20230817,102600,216206050,29750,29750,29750,29750,0
|
|
20230817,102500,216206050,29750,29750,29750,29750,0
|
|
20230817,102400,216206050,29750,29750,29750,29750,0
|
|
20230817,102300,216206050,29750,29750,29750,29750,0
|
|
20230817,102200,216206050,29750,29750,29750,29750,0
|
|
20230817,102100,216206050,29750,29750,29750,29750,0
|
|
20230817,102000,216206050,29750,29750,29750,29750,0
|
|
20230817,101900,216206050,29750,29750,29750,29750,0
|
|
20230817,101800,216206050,29750,29750,29750,29750,0
|
|
20230817,101700,216206050,29750,29750,29750,29750,0
|
|
20230817,101600,216206050,29750,29750,29750,29750,0
|
|
20230817,101500,216206050,29750,29750,29750,29750,0
|
|
20230817,101400,216206050,29750,29750,29750,29750,5
|
|
20230817,101300,216057300,29750,29750,29750,29750,120
|
|
20230817,101200,212487300,29800,29800,29800,29800,34
|
|
20230817,101100,211474100,29850,29900,29900,29850,97
|
|
20230817,101000,208578600,30000,30000,30000,30000,0
|
|
20230817,100900,208578600,30000,30000,30000,30000,0
|
|
20230817,100800,208578600,30000,30000,30000,30000,0
|
|
20230817,100700,208578600,30000,30000,30000,30000,0
|
|
20230817,100600,208578600,30000,30000,30000,30000,0
|
|
20230817,100500,208578600,30000,30000,30000,30000,0
|
|
20230817,100400,208578600,30000,30000,30000,30000,0
|
|
20230817,100300,208578600,30000,30000,30000,30000,0
|
|
20230817,100200,208578600,30000,30000,30000,30000,9
|
|
20230817,100100,208308600,30000,30000,30000,30000,0
|
|
20230817,100000,208308600,30000,30000,30000,30000,2
|
|
20230817,095900,208248600,29900,29900,29900,29900,0
|
|
20230817,095800,208248600,29900,29900,29900,29900,7
|
|
20230817,095700,208039300,29950,29950,29950,29950,3
|
|
20230817,095600,207949450,29850,29850,29850,29850,0
|
|
20230817,095500,207949450,29850,29850,29850,29850,0
|
|
20230817,095400,207949450,29850,29850,29850,29850,0
|
|
20230817,095300,207949450,29850,29850,29850,29850,0
|
|
20230817,095200,207949450,29850,29850,29850,29850,0
|
|
20230817,095100,207949450,29850,29850,29850,29850,10
|
|
20230817,095000,207650950,29850,29850,29850,29850,0
|
|
20230817,094900,207650950,29850,29850,29850,29850,0
|
|
20230817,094800,207650950,29850,29900,29900,29850,74
|
|
20230817,094700,205441650,29950,29950,29950,29950,0
|
|
20230817,094600,205441650,29950,29950,29950,29950,0
|
|
20230817,094500,205441650,29950,29950,29950,29950,10
|
|
20230817,094400,205142150,29950,29850,29950,29850,21
|
|
20230817,094300,204513300,29850,29850,29850,29850,0
|
|
20230817,094200,204513300,29850,29850,29850,29850,1
|
|
20230817,094100,204483450,29850,29900,29900,29850,15
|
|
20230817,094000,204035400,29850,29850,29850,29850,0
|
|
20230817,093900,204035400,29850,29850,29850,29850,1
|
|
20230817,093800,204005550,29850,29850,29850,29850,0
|
|
20230817,093700,204005550,29850,29850,29850,29850,306
|
|
20230817,093600,194871450,29750,29750,29750,29750,2
|
|
20230817,093500,194811950,29650,29650,29650,29650,3304
|
|
20230817,093400,96848350,29550,29550,29550,29550,0
|
|
20230817,093300,96848350,29550,29550,29550,29550,1
|
|
20230817,093200,96818800,29650,29650,29650,29650,0
|
|
20230817,093100,96818800,29650,29650,29650,29650,122
|
|
20230817,093000,93201500,29650,29650,29650,29650,373
|
|
20230817,092900,82142050,29550,29600,29650,29550,10
|
|
20230817,092800,81845900,29550,29600,29600,29550,25
|
|
20230817,092700,81106750,29650,29650,29650,29650,3
|
|
20230817,092600,81017800,29600,29650,29650,29600,3
|
|
20230817,092500,80928950,29600,29550,29600,29550,91
|
|
20230817,092400,78239850,29600,29600,29600,29600,10
|
|
20230817,092300,77943850,29650,29650,29650,29650,5
|
|
20230817,092200,77795600,29550,29600,29600,29550,261
|
|
20230817,092100,70082250,29600,29650,29650,29600,1070
|
|
20230817,092000,38395750,29650,29650,29650,29650,32
|
|
20230817,091900,37446950,29700,29700,29700,29700,51
|
|
20230817,091800,35932250,29700,29700,29700,29700,51
|
|
20230817,091700,34417550,29650,29800,29800,29650,210
|
|
20230817,091600,28183250,29800,29700,29800,29700,52
|
|
20230817,091500,26633750,29800,29800,29800,29800,3
|
|
20230817,091400,26544350,29700,29700,29700,29700,91
|
|
20230817,091300,23841650,29700,29650,29700,29650,10
|
|
20230817,091200,23544700,29650,29650,29650,29650,0
|
|
20230817,091100,23544700,29650,29700,29700,29650,191
|
|
20230817,091000,17876850,29750,29850,29850,29750,116
|
|
20230817,090900,14424350,29700,29700,29700,29700,1
|
|
20230817,090800,14394650,29650,29650,29650,29650,0
|
|
20230817,090700,14394650,29650,29650,29650,29650,0
|
|
20230817,090600,14394650,29650,29650,29650,29650,1
|
|
20230817,090500,14365000,29700,29750,29750,29700,129
|
|
20230817,090400,10531050,29750,29900,29900,29750,185
|
|
20230817,090300,5014300,29850,29850,29850,29850,28
|
|
20230817,090200,4178500,29850,29850,29850,29850,10
|
|
20230817,090100,3880000,29800,29800,29800,29800,0
|
|
20230817,090000,3880000,29800,29600,29800,29600,131
|