652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194900,205197200,30000,30000,30000,30000,352
|
|
20230818,194800,205197200,30000,30000,30000,30000,0
|
|
20230818,194700,205197200,30000,30000,30000,30000,0
|
|
20230818,194600,205197200,30000,30000,30000,30000,0
|
|
20230818,194500,205197200,30000,30000,30000,30000,0
|
|
20230818,194400,205197200,30000,30000,30000,30000,0
|
|
20230818,194300,205197200,30000,30000,30000,30000,0
|
|
20230818,194200,205197200,30000,30000,30000,30000,0
|
|
20230818,194100,205197200,30000,30000,30000,30000,0
|
|
20230818,194000,205197200,30000,30000,30000,30000,0
|
|
20230818,193900,205197200,30000,30000,30000,30000,0
|
|
20230818,193800,205197200,30000,30000,30000,30000,0
|
|
20230818,193700,205197200,30000,30000,30000,30000,0
|
|
20230818,193600,205197200,30000,30000,30000,30000,0
|
|
20230818,193500,205197200,30000,30000,30000,30000,0
|
|
20230818,193400,205197200,30000,30000,30000,30000,0
|
|
20230818,193300,205197200,30000,30000,30000,30000,0
|
|
20230818,193200,205197200,30000,30000,30000,30000,0
|
|
20230818,193100,205197200,30000,30000,30000,30000,0
|
|
20230818,193000,205197200,30000,30000,30000,30000,0
|
|
20230818,192900,205197200,30000,30000,30000,30000,0
|
|
20230818,192800,205197200,30000,30000,30000,30000,0
|
|
20230818,192700,205197200,30000,30000,30000,30000,0
|
|
20230818,192600,205197200,30000,30000,30000,30000,0
|
|
20230818,192500,205197200,30000,30000,30000,30000,0
|
|
20230818,192400,205197200,30000,30000,30000,30000,0
|
|
20230818,192300,205197200,30000,30000,30000,30000,0
|
|
20230818,192200,205197200,30000,30000,30000,30000,0
|
|
20230818,192100,205197200,30000,30000,30000,30000,0
|
|
20230818,192000,205197200,30000,30000,30000,30000,0
|
|
20230818,191900,205197200,30000,30000,30000,30000,352
|
|
20230818,191800,205197200,30000,30000,30000,30000,0
|
|
20230818,191700,205197200,30000,30000,30000,30000,0
|
|
20230818,191600,205197200,30000,30000,30000,30000,0
|
|
20230818,191500,205197200,30000,30000,30000,30000,0
|
|
20230818,191400,205197200,30000,30000,30000,30000,0
|
|
20230818,191300,205197200,30000,30000,30000,30000,0
|
|
20230818,191200,205197200,30000,30000,30000,30000,0
|
|
20230818,191100,205197200,30000,30000,30000,30000,0
|
|
20230818,191000,205197200,30000,30000,30000,30000,0
|
|
20230818,190900,205197200,30000,30000,30000,30000,0
|
|
20230818,190800,205197200,30000,30000,30000,30000,0
|
|
20230818,190700,205197200,30000,30000,30000,30000,0
|
|
20230818,190600,205197200,30000,30000,30000,30000,0
|
|
20230818,190500,205197200,30000,30000,30000,30000,0
|
|
20230818,190400,205197200,30000,30000,30000,30000,0
|
|
20230818,190300,205197200,30000,30000,30000,30000,0
|
|
20230818,190200,205197200,30000,30000,30000,30000,0
|
|
20230818,190100,205197200,30000,30000,30000,30000,0
|
|
20230818,190000,205197200,30000,30000,30000,30000,0
|
|
20230818,185900,205197200,30000,30000,30000,30000,0
|
|
20230818,185800,205197200,30000,30000,30000,30000,0
|
|
20230818,185700,205197200,30000,30000,30000,30000,0
|
|
20230818,185600,205197200,30000,30000,30000,30000,0
|
|
20230818,185500,205197200,30000,30000,30000,30000,0
|
|
20230818,185400,205197200,30000,30000,30000,30000,0
|
|
20230818,185300,205197200,30000,30000,30000,30000,0
|
|
20230818,185200,205197200,30000,30000,30000,30000,0
|
|
20230818,185100,205197200,30000,30000,30000,30000,0
|
|
20230818,185000,205197200,30000,30000,30000,30000,0
|
|
20230818,184900,205197200,30000,30000,30000,30000,352
|
|
20230818,184800,205197200,30000,30000,30000,30000,0
|
|
20230818,184700,205197200,30000,30000,30000,30000,0
|
|
20230818,184600,205197200,30000,30000,30000,30000,0
|
|
20230818,184500,205197200,30000,30000,30000,30000,0
|
|
20230818,184400,205197200,30000,30000,30000,30000,0
|
|
20230818,184300,205197200,30000,30000,30000,30000,0
|
|
20230818,184200,205197200,30000,30000,30000,30000,0
|
|
20230818,184100,205197200,30000,30000,30000,30000,0
|
|
20230818,184000,205197200,30000,30000,30000,30000,0
|
|
20230818,183900,205197200,30000,30000,30000,30000,0
|
|
20230818,183800,205197200,30000,30000,30000,30000,0
|
|
20230818,183700,205197200,30000,30000,30000,30000,0
|
|
20230818,183600,205197200,30000,30000,30000,30000,0
|
|
20230818,183500,205197200,30000,30000,30000,30000,0
|
|
20230818,183400,205197200,30000,30000,30000,30000,0
|
|
20230818,183300,205197200,30000,30000,30000,30000,0
|
|
20230818,183200,205197200,30000,30000,30000,30000,0
|
|
20230818,183100,205197200,30000,30000,30000,30000,0
|
|
20230818,183000,205197200,30000,30000,30000,30000,0
|
|
20230818,182900,205197200,30000,30000,30000,30000,0
|
|
20230818,182800,205197200,30000,30000,30000,30000,0
|
|
20230818,182700,205197200,30000,30000,30000,30000,0
|
|
20230818,182600,205197200,30000,30000,30000,30000,0
|
|
20230818,182500,205197200,30000,30000,30000,30000,0
|
|
20230818,182400,205197200,30000,30000,30000,30000,0
|
|
20230818,182300,205197200,30000,30000,30000,30000,0
|
|
20230818,182200,205197200,30000,30000,30000,30000,0
|
|
20230818,182100,205197200,30000,30000,30000,30000,0
|
|
20230818,182000,205197200,30000,30000,30000,30000,0
|
|
20230818,181900,205197200,30000,30000,30000,30000,352
|
|
20230818,181800,205197200,30000,30000,30000,30000,0
|
|
20230818,181700,205197200,30000,30000,30000,30000,0
|
|
20230818,181600,205197200,30000,30000,30000,30000,0
|
|
20230818,181500,205197200,30000,30000,30000,30000,0
|
|
20230818,181400,205197200,30000,30000,30000,30000,0
|
|
20230818,181300,205197200,30000,30000,30000,30000,0
|
|
20230818,181200,205197200,30000,30000,30000,30000,0
|
|
20230818,181100,205197200,30000,30000,30000,30000,0
|
|
20230818,181000,205197200,30000,30000,30000,30000,0
|
|
20230818,180900,205197200,30000,30000,30000,30000,0
|
|
20230818,180800,205197200,30000,30000,30000,30000,0
|
|
20230818,180700,205197200,30000,30000,30000,30000,0
|
|
20230818,180600,205197200,30000,30000,30000,30000,0
|
|
20230818,180500,205197200,30000,30000,30000,30000,0
|
|
20230818,180400,205197200,30000,30000,30000,30000,0
|
|
20230818,180300,205197200,30000,30000,30000,30000,0
|
|
20230818,180200,205197200,30000,30000,30000,30000,0
|
|
20230818,180100,205197200,30000,30000,30000,30000,0
|
|
20230818,180000,205197200,30000,30000,30000,30000,0
|
|
20230818,175900,205197200,30000,30000,30000,30000,0
|
|
20230818,175800,205197200,30000,30000,30000,30000,0
|
|
20230818,175700,205197200,30000,30000,30000,30000,0
|
|
20230818,175600,205197200,30000,30000,30000,30000,0
|
|
20230818,175500,205197200,30000,30000,30000,30000,0
|
|
20230818,175400,205197200,30000,30000,30000,30000,0
|
|
20230818,175300,205197200,30000,30000,30000,30000,0
|
|
20230818,175200,205197200,30000,30000,30000,30000,0
|
|
20230818,175100,205197200,30000,30000,30000,30000,0
|
|
20230818,175000,205197200,30000,30000,30000,30000,0
|
|
20230818,174900,205197200,30000,30000,30000,30000,352
|
|
20230818,174800,205197200,30000,30000,30000,30000,0
|
|
20230818,174700,205197200,30000,30000,30000,30000,0
|
|
20230818,174600,205197200,30000,30000,30000,30000,0
|
|
20230818,174500,205197200,30000,30000,30000,30000,0
|
|
20230818,174400,205197200,30000,30000,30000,30000,0
|
|
20230818,174300,205197200,30000,30000,30000,30000,0
|
|
20230818,174200,205197200,30000,30000,30000,30000,0
|
|
20230818,174100,205197200,30000,30000,30000,30000,0
|
|
20230818,174000,205197200,30000,30000,30000,30000,0
|
|
20230818,173900,205197200,30000,30000,30000,30000,0
|
|
20230818,173800,205197200,30000,30000,30000,30000,0
|
|
20230818,173700,205197200,30000,30000,30000,30000,0
|
|
20230818,173600,205197200,30000,30000,30000,30000,0
|
|
20230818,173500,205197200,30000,30000,30000,30000,0
|
|
20230818,173400,205197200,30000,30000,30000,30000,0
|
|
20230818,173300,205197200,30000,30000,30000,30000,0
|
|
20230818,173200,205197200,30000,30000,30000,30000,0
|
|
20230818,173100,205197200,30000,30000,30000,30000,0
|
|
20230818,173000,205197200,30000,30000,30000,30000,0
|
|
20230818,172900,205197200,30000,30000,30000,30000,0
|
|
20230818,172800,205197200,30000,30000,30000,30000,0
|
|
20230818,172700,205197200,30000,30000,30000,30000,0
|
|
20230818,172600,205197200,30000,30000,30000,30000,0
|
|
20230818,172500,205197200,30000,30000,30000,30000,0
|
|
20230818,172400,205197200,30000,30000,30000,30000,0
|
|
20230818,172300,205197200,30000,30000,30000,30000,0
|
|
20230818,172200,205197200,30000,30000,30000,30000,0
|
|
20230818,172100,205197200,30000,30000,30000,30000,0
|
|
20230818,172000,205197200,30000,30000,30000,30000,0
|
|
20230818,171900,205197200,30000,30000,30000,30000,352
|
|
20230818,171800,205197200,30000,30000,30000,30000,0
|
|
20230818,171700,205197200,30000,30000,30000,30000,0
|
|
20230818,171600,205197200,30000,30000,30000,30000,0
|
|
20230818,171500,205197200,30000,30000,30000,30000,0
|
|
20230818,171400,205197200,30000,30000,30000,30000,0
|
|
20230818,171300,205197200,30000,30000,30000,30000,0
|
|
20230818,171200,205197200,30000,30000,30000,30000,0
|
|
20230818,171100,205197200,30000,30000,30000,30000,0
|
|
20230818,171000,205197200,30000,30000,30000,30000,0
|
|
20230818,170900,205197200,30000,30000,30000,30000,0
|
|
20230818,170800,205197200,30000,30000,30000,30000,0
|
|
20230818,170700,205197200,30000,30000,30000,30000,0
|
|
20230818,170600,205197200,30000,30000,30000,30000,0
|
|
20230818,170500,205197200,30000,30000,30000,30000,0
|
|
20230818,170400,205197200,30000,30000,30000,30000,0
|
|
20230818,170300,205197200,30000,30000,30000,30000,0
|
|
20230818,170200,205197200,30000,30000,30000,30000,0
|
|
20230818,170100,205197200,30000,30000,30000,30000,0
|
|
20230818,170000,205197200,30000,30000,30000,30000,0
|
|
20230818,165900,205197200,30000,30000,30000,30000,0
|
|
20230818,165800,205197200,30000,30000,30000,30000,0
|
|
20230818,165700,205197200,30000,30000,30000,30000,0
|
|
20230818,165600,205197200,30000,30000,30000,30000,0
|
|
20230818,165500,205197200,30000,30000,30000,30000,0
|
|
20230818,165400,205197200,30000,30000,30000,30000,0
|
|
20230818,165300,205197200,30000,30000,30000,30000,0
|
|
20230818,165200,205197200,30000,30000,30000,30000,0
|
|
20230818,165100,205197200,30000,30000,30000,30000,0
|
|
20230818,165000,205197200,30000,30000,30000,30000,0
|
|
20230818,164900,205197200,30000,30000,30000,30000,352
|
|
20230818,164800,205197200,30000,30000,30000,30000,0
|
|
20230818,164700,205197200,30000,30000,30000,30000,0
|
|
20230818,164600,205197200,30000,30000,30000,30000,0
|
|
20230818,164500,205197200,30000,30000,30000,30000,0
|
|
20230818,164400,205197200,30000,30000,30000,30000,0
|
|
20230818,164300,205197200,30000,30000,30000,30000,0
|
|
20230818,164200,205197200,30000,30000,30000,30000,0
|
|
20230818,164100,205197200,30000,30000,30000,30000,0
|
|
20230818,164000,205197200,30000,30000,30000,30000,0
|
|
20230818,163900,205197200,30000,30000,30000,30000,0
|
|
20230818,163800,205197200,30000,30000,30000,30000,0
|
|
20230818,163700,205197200,30000,30000,30000,30000,0
|
|
20230818,163600,205197200,30000,30000,30000,30000,0
|
|
20230818,163500,205197200,30000,30000,30000,30000,0
|
|
20230818,163400,205197200,30000,30000,30000,30000,0
|
|
20230818,163300,205197200,30000,30000,30000,30000,0
|
|
20230818,163200,205197200,30000,30000,30000,30000,0
|
|
20230818,163100,205197200,30000,30000,30000,30000,0
|
|
20230818,163000,205197200,30000,30000,30000,30000,0
|
|
20230818,162900,205197200,30000,30000,30000,30000,0
|
|
20230818,162800,205197200,30000,30000,30000,30000,0
|
|
20230818,162700,205197200,30000,30000,30000,30000,0
|
|
20230818,162600,205197200,30000,30000,30000,30000,0
|
|
20230818,162500,205197200,30000,30000,30000,30000,0
|
|
20230818,162400,205197200,30000,30000,30000,30000,0
|
|
20230818,162300,205197200,30000,30000,30000,30000,0
|
|
20230818,162200,205197200,30000,30000,30000,30000,0
|
|
20230818,162100,205197200,30000,30000,30000,30000,0
|
|
20230818,162000,205197200,30000,30000,30000,30000,0
|
|
20230818,161900,205197200,30000,30000,30000,30000,352
|
|
20230818,161800,205197200,30000,30000,30000,30000,0
|
|
20230818,161700,205197200,30000,30000,30000,30000,0
|
|
20230818,161600,205197200,30000,30000,30000,30000,0
|
|
20230818,161500,205197200,30000,30000,30000,30000,0
|
|
20230818,161400,205197200,30000,30000,30000,30000,0
|
|
20230818,161300,205197200,30000,30000,30000,30000,0
|
|
20230818,161200,205197200,30000,30000,30000,30000,0
|
|
20230818,161100,205197200,30000,30000,30000,30000,0
|
|
20230818,161000,205197200,30000,30000,30000,30000,0
|
|
20230818,160900,205197200,30000,30000,30000,30000,0
|
|
20230818,160800,205197200,30000,30000,30000,30000,0
|
|
20230818,160700,205197200,30000,30000,30000,30000,0
|
|
20230818,160600,205197200,30000,30000,30000,30000,0
|
|
20230818,160500,205197200,30000,30000,30000,30000,0
|
|
20230818,160400,205197200,30000,30000,30000,30000,0
|
|
20230818,160300,205197200,30000,30000,30000,30000,0
|
|
20230818,160200,205197200,30000,30000,30000,30000,0
|
|
20230818,160100,205197200,30000,30000,30000,30000,0
|
|
20230818,160000,205197200,30000,30000,30000,30000,0
|
|
20230818,155900,205197200,30000,30000,30000,30000,0
|
|
20230818,155800,205197200,30000,30000,30000,30000,0
|
|
20230818,155700,205197200,30000,30000,30000,30000,0
|
|
20230818,155600,205197200,30000,30000,30000,30000,0
|
|
20230818,155500,205197200,30000,30000,30000,30000,0
|
|
20230818,155400,205197200,30000,30000,30000,30000,0
|
|
20230818,155300,205197200,30000,30000,30000,30000,0
|
|
20230818,155200,205197200,30000,30000,30000,30000,0
|
|
20230818,155100,205197200,30000,30000,30000,30000,0
|
|
20230818,155000,205197200,30000,30000,30000,30000,0
|
|
20230818,154900,205197200,30000,30000,30000,30000,352
|
|
20230818,154800,205197200,30000,30000,30000,30000,0
|
|
20230818,154700,205197200,30000,30000,30000,30000,0
|
|
20230818,154600,205197200,30000,30000,30000,30000,0
|
|
20230818,154500,205197200,30000,30000,30000,30000,0
|
|
20230818,154400,205197200,30000,30000,30000,30000,0
|
|
20230818,154300,205197200,30000,30000,30000,30000,0
|
|
20230818,154200,205197200,30000,30000,30000,30000,0
|
|
20230818,154100,205197200,30000,30000,30000,30000,0
|
|
20230818,154000,205197200,30000,30000,30000,30000,0
|
|
20230818,153900,205197200,30000,30000,30000,30000,0
|
|
20230818,153800,205197200,30000,30000,30000,30000,0
|
|
20230818,153700,205197200,30000,30000,30000,30000,0
|
|
20230818,153600,205197200,30000,30000,30000,30000,0
|
|
20230818,153500,205197200,30000,30000,30000,30000,0
|
|
20230818,153400,205197200,30000,30000,30000,30000,0
|
|
20230818,153300,205197200,30000,30000,30000,30000,0
|
|
20230818,153200,205197200,30000,30000,30000,30000,0
|
|
20230818,153100,205197200,30000,30000,30000,30000,0
|
|
20230818,153000,205197200,30000,30000,30000,30000,352
|
|
20230818,152900,194637200,29850,29850,29850,29850,0
|
|
20230818,152800,194637200,29850,29850,29850,29850,0
|
|
20230818,152700,194637200,29850,29850,29850,29850,0
|
|
20230818,152600,194637200,29850,29850,29850,29850,0
|
|
20230818,152500,194637200,29850,29850,29850,29850,0
|
|
20230818,152400,194637200,29850,29850,29850,29850,0
|
|
20230818,152300,194637200,29850,29850,29850,29850,0
|
|
20230818,152200,194637200,29850,29850,29850,29850,0
|
|
20230818,152100,194637200,29850,29850,29850,29850,0
|
|
20230818,152000,194637200,29850,29850,29850,29850,0
|
|
20230818,151900,194637200,29850,29850,29850,29850,0
|
|
20230818,151800,194637200,29850,29850,29850,29850,2
|
|
20230818,151700,194577500,29850,29800,29850,29800,43
|
|
20230818,151600,193294000,29800,29800,29800,29800,5
|
|
20230818,151500,193145000,29800,29800,29800,29800,1
|
|
20230818,151400,193115200,29850,29850,29850,29850,0
|
|
20230818,151300,193115200,29850,29850,29850,29850,15
|
|
20230818,151200,192667450,29850,29800,29850,29800,2
|
|
20230818,151100,192607800,29800,29800,29800,29800,2
|
|
20230818,151000,192548200,29800,29800,29800,29800,2
|
|
20230818,150900,192488600,29800,29800,29800,29800,18
|
|
20230818,150800,191952200,29850,29850,29850,29850,1
|
|
20230818,150700,191922350,29800,29800,29800,29800,1
|
|
20230818,150600,191892550,29800,29800,29800,29800,0
|
|
20230818,150500,191892550,29800,29800,29800,29800,18
|
|
20230818,150400,191356150,29800,29800,29800,29800,0
|
|
20230818,150300,191356150,29800,29850,29850,29800,600
|
|
20230818,150200,173449800,29850,29850,29850,29850,19
|
|
20230818,150100,172882650,29850,29850,29850,29850,1
|
|
20230818,150000,172852800,29850,29850,29850,29850,0
|
|
20230818,145900,172852800,29850,29900,29900,29850,4
|
|
20230818,145800,172733350,29850,29850,29900,29850,5
|
|
20230818,145700,172584050,29850,29850,29850,29850,3
|
|
20230818,145600,172494500,29850,29850,29850,29850,3
|
|
20230818,145500,172404950,29850,29850,29850,29850,3
|
|
20230818,145400,172315400,29850,29850,29850,29850,21
|
|
20230818,145300,171688550,29850,29850,29850,29850,2
|
|
20230818,145200,171628850,29850,29850,29850,29850,6
|
|
20230818,145100,171449750,29850,29850,29850,29850,2
|
|
20230818,145000,171390050,29850,29850,29850,29850,39
|
|
20230818,144900,170225900,29850,29850,29850,29850,4
|
|
20230818,144800,170106500,29850,29850,29900,29850,4
|
|
20230818,144700,169987050,29850,29850,29850,29850,21
|
|
20230818,144600,169360200,29850,29850,29850,29850,6
|
|
20230818,144500,169181100,29850,29850,29850,29850,2
|
|
20230818,144400,169121400,29850,29850,29850,29850,3
|
|
20230818,144300,169031850,29850,29850,29850,29850,32
|
|
20230818,144200,168076650,29850,29850,29850,29850,4
|
|
20230818,144100,167957250,29850,29850,29850,29850,2
|
|
20230818,144000,167897550,29850,29850,29850,29850,14
|
|
20230818,143900,167479650,29900,29900,29900,29900,0
|
|
20230818,143800,167479650,29900,29900,29900,29900,1
|
|
20230818,143700,167449750,29850,29850,29850,29850,1
|
|
20230818,143600,167419900,29850,29850,29850,29850,0
|
|
20230818,143500,167419900,29850,29850,29850,29850,31
|
|
20230818,143400,166494550,29850,29850,29850,29850,0
|
|
20230818,143300,166494550,29850,29850,29850,29850,0
|
|
20230818,143200,166494550,29850,29900,29900,29850,8
|
|
20230818,143100,166255400,29900,29900,29900,29900,0
|
|
20230818,143000,166255400,29900,29900,29900,29900,0
|
|
20230818,142900,166255400,29900,29900,29900,29900,1
|
|
20230818,142800,166225500,29950,29900,29950,29900,19
|
|
20230818,142700,165657350,29900,29950,29950,29900,18
|
|
20230818,142600,165118300,29950,29950,29950,29950,0
|
|
20230818,142500,165118300,29950,29950,29950,29950,10
|
|
20230818,142400,164818800,29950,29950,29950,29950,0
|
|
20230818,142300,164818800,29950,29950,29950,29950,2
|
|
20230818,142200,164758900,29900,29900,29900,29900,1
|
|
20230818,142100,164729000,29900,29900,29900,29900,0
|
|
20230818,142000,164729000,29900,29900,29900,29900,35
|
|
20230818,141900,163682500,29900,29900,29900,29900,350
|
|
20230818,141800,153217500,29950,29900,29950,29900,4
|
|
20230818,141700,153097850,29900,29900,29900,29900,19
|
|
20230818,141600,152529750,29900,29900,29900,29900,0
|
|
20230818,141500,152529750,29900,29900,29900,29900,0
|
|
20230818,141400,152529750,29900,29900,29900,29900,0
|
|
20230818,141300,152529750,29900,29900,29900,29900,37
|
|
20230818,141200,151423450,29950,29950,29950,29950,0
|
|
20230818,141100,151423450,29950,29950,29950,29950,0
|
|
20230818,141000,151423450,29950,29950,29950,29950,0
|
|
20230818,140900,151423450,29950,29950,29950,29950,1
|
|
20230818,140800,151393500,29950,29950,29950,29950,0
|
|
20230818,140700,151393500,29950,29950,29950,29950,0
|
|
20230818,140600,151393500,29950,29950,29950,29950,32
|
|
20230818,140500,150435100,29950,29950,29950,29950,0
|
|
20230818,140400,150435100,29950,29950,29950,29950,0
|
|
20230818,140300,150435100,29950,29950,29950,29950,1
|
|
20230818,140200,150405150,29950,29950,29950,29950,18
|
|
20230818,140100,149866050,30000,30000,30000,30000,0
|
|
20230818,140000,149866050,30000,30000,30000,30000,0
|
|
20230818,135900,149866050,30000,30000,30000,30000,5
|
|
20230818,135800,149716050,29950,29950,29950,29950,37
|
|
20230818,135700,148607900,30000,30000,30000,30000,1
|
|
20230818,135600,148577900,29950,29950,29950,29950,2
|
|
20230818,135500,148518000,29950,29950,29950,29950,4
|
|
20230818,135400,148398200,29950,29900,29950,29900,20
|
|
20230818,135300,147800100,29900,29950,29950,29900,4
|
|
20230818,135200,147680350,29950,30000,30000,29950,44
|
|
20230818,135100,146362250,30000,29950,30000,29950,19
|
|
20230818,135000,145793150,30000,30000,30000,30000,2
|
|
20230818,134900,145733150,30000,30000,30000,30000,3
|
|
20230818,134800,145643150,29950,29950,29950,29950,1
|
|
20230818,134700,145613200,30000,30000,30000,29950,21
|
|
20230818,134600,144984100,30000,30000,30000,30000,2
|
|
20230818,134500,144924100,30000,30000,30000,30000,1
|
|
20230818,134400,144894100,30000,30000,30000,30000,3
|
|
20230818,134300,144804100,29950,30000,30000,29950,31
|
|
20230818,134200,143875600,30000,30000,30000,30000,0
|
|
20230818,134100,143875600,30000,30000,30000,30000,3
|
|
20230818,134000,143785600,30000,30000,30000,30000,2
|
|
20230818,133900,143725600,30000,30000,30000,29950,14
|
|
20230818,133800,143306200,29950,30000,30000,29950,5
|
|
20230818,133700,143156250,30000,30000,30000,30000,1
|
|
20230818,133600,143126250,29950,29950,29950,29950,10
|
|
20230818,133500,142826750,30000,30000,30000,30000,3
|
|
20230818,133400,142736750,30000,30000,30000,30000,2
|
|
20230818,133300,142676750,30000,30000,30000,30000,0
|
|
20230818,133200,142676750,30000,29950,30000,29950,21
|
|
20230818,133100,142047650,30000,30000,30000,30000,1
|
|
20230818,133000,142017650,30000,30000,30000,30000,1
|
|
20230818,132900,141987650,30000,30000,30000,30000,5
|
|
20230818,132800,141837650,30000,30000,30000,30000,1
|
|
20230818,132700,141807650,30000,30000,30000,30000,0
|
|
20230818,132600,141807650,30000,30000,30000,30000,3
|
|
20230818,132500,141717650,30000,30000,30000,30000,1
|
|
20230818,132400,141687650,30000,30000,30000,30000,3
|
|
20230818,132300,141597650,30000,30050,30050,30000,3
|
|
20230818,132200,141507600,30050,30050,30050,30050,1
|
|
20230818,132100,141477550,30050,30050,30050,30050,4
|
|
20230818,132000,141357350,30050,30050,30050,30050,2
|
|
20230818,131900,141297250,30050,30050,30050,30050,1
|
|
20230818,131800,141267200,30050,30000,30050,29950,55
|
|
20230818,131700,139618900,30050,30000,30050,30000,19
|
|
20230818,131600,139048850,30050,30050,30050,30050,1
|
|
20230818,131500,139018800,30050,30050,30050,30050,3
|
|
20230818,131400,138928650,30050,30050,30050,30050,1
|
|
20230818,131300,138898600,30000,30000,30000,30000,12
|
|
20230818,131200,138538600,30050,30050,30050,30050,3
|
|
20230818,131100,138448450,30050,30050,30050,30050,1
|
|
20230818,131000,138418400,30050,30000,30050,30000,19
|
|
20230818,130900,137848350,30050,30050,30050,30050,4
|
|
20230818,130800,137728150,30050,30050,30050,30050,1
|
|
20230818,130700,137698100,30050,30050,30050,30050,0
|
|
20230818,130600,137698100,30050,30000,30050,30000,21
|
|
20230818,130500,137067950,30050,30050,30050,30050,2
|
|
20230818,130400,137007850,30050,30050,30050,30050,0
|
|
20230818,130300,137007850,30050,30050,30050,30050,3
|
|
20230818,130200,136917700,30050,30000,30050,30000,19
|
|
20230818,130100,136347650,30050,30050,30050,30050,0
|
|
20230818,130000,136347650,30050,30100,30100,30050,89
|
|
20230818,125900,133673100,30100,30100,30100,30100,1
|
|
20230818,125800,133643000,30050,30100,30100,30050,20
|
|
20230818,125700,133041900,30100,30100,30100,30100,3
|
|
20230818,125600,132951600,30100,30100,30100,30100,1
|
|
20230818,125500,132921500,30100,30050,30100,30050,19
|
|
20230818,125400,132350500,30100,30050,30100,30050,15
|
|
20230818,125300,131899600,30050,30050,30050,30050,1
|
|
20230818,125200,131869550,30050,30050,30050,30050,0
|
|
20230818,125100,131869550,30050,30100,30100,30050,6
|
|
20230818,125000,131689200,30100,30100,30100,30100,1
|
|
20230818,124900,131659100,30100,30100,30100,30100,1
|
|
20230818,124800,131629000,30100,30100,30100,30100,1
|
|
20230818,124700,131598900,30100,30050,30100,30050,19
|
|
20230818,124600,131027900,30100,30100,30100,30100,3
|
|
20230818,124500,130937600,30100,30100,30100,30100,1
|
|
20230818,124400,130907500,30050,30050,30050,30050,0
|
|
20230818,124300,130907500,30050,30100,30100,30050,22
|
|
20230818,124200,130246200,30100,30100,30100,30100,1
|
|
20230818,124100,130216100,30100,30100,30100,30100,1
|
|
20230818,124000,130186000,30100,30100,30100,30100,11
|
|
20230818,123900,129854900,30150,30150,30150,30150,1
|
|
20230818,123800,129824750,30150,30150,30150,30150,0
|
|
20230818,123700,129824750,30150,30150,30150,30150,1
|
|
20230818,123600,129794600,30150,30150,30150,30150,2
|
|
20230818,123500,129734300,30150,30150,30150,30150,1
|
|
20230818,123400,129704150,30150,30150,30150,30150,5
|
|
20230818,123300,129553400,30150,30100,30150,30100,2
|
|
20230818,123200,129493150,30150,30150,30150,30150,0
|
|
20230818,123100,129493150,30150,30150,30150,30150,4
|
|
20230818,123000,129372550,30150,30150,30150,30150,2
|
|
20230818,122900,129312250,30150,30150,30150,30150,0
|
|
20230818,122800,129312250,30150,30000,30150,30000,351
|
|
20230818,122700,118782100,30000,29950,30000,29950,190
|
|
20230818,122600,113091550,29950,29950,29950,29950,1
|
|
20230818,122500,113061600,29950,29950,29950,29950,3
|
|
20230818,122400,112971750,29950,29950,29950,29950,3
|
|
20230818,122300,112881900,29950,29950,29950,29950,0
|
|
20230818,122200,112881900,29950,29950,29950,29950,4
|
|
20230818,122100,112762100,29900,29900,29900,29900,18
|
|
20230818,122000,112223900,29950,29950,29950,29950,2
|
|
20230818,121900,112164000,29950,29950,29950,29950,3
|
|
20230818,121800,112074150,29950,29950,29950,29950,1
|
|
20230818,121700,112044200,29950,29950,29950,29950,1
|
|
20230818,121600,112014250,29950,29900,29950,29900,25
|
|
20230818,121500,111266600,29900,29900,29900,29900,0
|
|
20230818,121400,111266600,29900,29900,29900,29900,3
|
|
20230818,121300,111176900,29900,29900,29900,29900,1
|
|
20230818,121200,111147000,29900,29900,29900,29900,4
|
|
20230818,121100,111027400,29950,29950,29950,29950,6
|
|
20230818,121000,110847700,29950,29950,29950,29950,2
|
|
20230818,120900,110787800,29950,29950,29950,29950,0
|
|
20230818,120800,110787800,29950,29950,29950,29950,1
|
|
20230818,120700,110757850,29950,29950,29950,29950,2
|
|
20230818,120600,110697950,29850,29850,29850,29850,18
|
|
20230818,120500,110160650,29850,29900,29900,29850,37
|
|
20230818,120400,109056000,29900,29900,29900,29900,2
|
|
20230818,120300,108996200,29900,29900,29900,29900,0
|
|
20230818,120200,108996200,29900,29900,29900,29900,4
|
|
20230818,120100,108876600,29900,29900,29900,29900,1
|
|
20230818,120000,108846700,29900,29900,29900,29900,2
|
|
20230818,115900,108786900,29900,29900,29900,29900,3
|
|
20230818,115800,108697200,29900,29900,29900,29900,1
|
|
20230818,115700,108667300,29900,29900,29900,29900,18
|
|
20230818,115600,108129100,29900,29900,29900,29900,3
|
|
20230818,115500,108039400,29900,29850,29900,29850,15
|
|
20230818,115400,107591600,29900,29900,29900,29900,0
|
|
20230818,115300,107591600,29900,29900,29900,29900,4
|
|
20230818,115200,107472000,29850,29800,29850,29800,87
|
|
20230818,115100,104877550,29800,29850,29850,29800,18
|
|
20230818,115000,104341050,29850,29850,29850,29850,3
|
|
20230818,114900,104251500,29850,29900,29900,29850,86
|
|
20230818,114800,101684350,29900,29900,29900,29900,1
|
|
20230818,114700,101654450,29850,29900,29900,29850,4
|
|
20230818,114600,101534900,29900,29900,29900,29900,0
|
|
20230818,114500,101534900,29900,29900,29900,29900,3
|
|
20230818,114400,101445200,29900,29900,29900,29900,3
|
|
20230818,114300,101355500,29900,29900,29900,29900,1
|
|
20230818,114200,101325600,29900,29900,29900,29900,2
|
|
20230818,114100,101265800,29900,29900,29900,29900,5
|
|
20230818,114000,101116300,29850,29850,29850,29850,18
|
|
20230818,113900,100579000,29900,29900,29900,29850,53
|
|
20230818,113800,98996800,29900,29900,29900,29900,1
|
|
20230818,113700,98966900,29850,29900,29900,29850,7
|
|
20230818,113600,98757900,29850,29950,30000,29850,135
|
|
20230818,113500,94719850,29900,29900,29900,29900,2
|
|
20230818,113400,94660050,29950,29950,29950,29950,0
|
|
20230818,113300,94660050,29950,29950,29950,29950,3
|
|
20230818,113200,94570200,29900,29950,29950,29900,57
|
|
20230818,113100,92863250,30000,30000,30000,30000,1
|
|
20230818,113000,92833250,30000,30000,30000,30000,2
|
|
20230818,112900,92773250,30000,30000,30000,30000,0
|
|
20230818,112800,92773250,30000,30000,30000,30000,0
|
|
20230818,112700,92773250,30000,30000,30000,30000,3
|
|
20230818,112600,92683250,30000,30000,30000,30000,0
|
|
20230818,112500,92683250,30000,30000,30000,30000,0
|
|
20230818,112400,92683250,30000,30000,30000,30000,2
|
|
20230818,112300,92623250,30000,30000,30000,30000,0
|
|
20230818,112200,92623250,30000,30000,30000,30000,0
|
|
20230818,112100,92623250,30000,30000,30000,30000,18
|
|
20230818,112000,92083250,29950,29950,29950,29950,0
|
|
20230818,111900,92083250,29950,29950,29950,29950,32
|
|
20230818,111800,91124850,29950,29950,29950,29950,8
|
|
20230818,111700,90885250,29950,29950,29950,29950,20
|
|
20230818,111600,90286250,29950,29950,29950,29950,0
|
|
20230818,111500,90286250,29950,29900,29950,29900,12
|
|
20230818,111400,89927350,29900,29900,29900,29900,152
|
|
20230818,111300,85382550,29900,29900,29900,29900,0
|
|
20230818,111200,85382550,29900,29900,29900,29900,3
|
|
20230818,111100,85292850,29900,29900,29900,29900,1
|
|
20230818,111000,85262950,29900,29900,29900,29900,0
|
|
20230818,110900,85262950,29900,29900,29900,29900,2
|
|
20230818,110800,85203150,29900,29900,29900,29900,0
|
|
20230818,110700,85203150,29900,29900,29900,29900,2
|
|
20230818,110600,85143350,29900,29900,29900,29850,30
|
|
20230818,110500,84247250,29900,29900,29900,29900,0
|
|
20230818,110400,84247250,29900,29900,29900,29900,10
|
|
20230818,110300,83948250,29850,29800,29850,29800,109
|
|
20230818,110200,80695500,29850,29850,29850,29850,33
|
|
20230818,110100,79710450,29850,29850,29850,29850,3
|
|
20230818,110000,79620900,29850,29850,29850,29850,0
|
|
20230818,105900,79620900,29850,29800,29850,29800,23
|
|
20230818,105800,78935250,29850,29850,29850,29850,2
|
|
20230818,105700,78875550,29850,29850,29850,29850,5
|
|
20230818,105600,78726300,29800,29850,29850,29800,52
|
|
20230818,105500,77175250,29850,29900,29900,29850,50
|
|
20230818,105400,75681150,29900,29900,29900,29900,0
|
|
20230818,105300,75681150,29900,29900,29900,29900,1
|
|
20230818,105200,75651250,29900,29900,29900,29900,2
|
|
20230818,105100,75591450,29900,29850,29900,29850,19
|
|
20230818,105000,75024250,29900,29900,29900,29900,0
|
|
20230818,104900,75024250,29900,29900,29900,29900,2
|
|
20230818,104800,74964450,29850,29850,29850,29850,18
|
|
20230818,104700,74427150,29900,29900,29900,29900,0
|
|
20230818,104600,74427150,29900,29900,29900,29900,3
|
|
20230818,104500,74337450,29850,29850,29850,29850,0
|
|
20230818,104400,74337450,29850,29850,29850,29850,18
|
|
20230818,104300,73800150,29900,29900,29900,29900,0
|
|
20230818,104200,73800150,29900,29900,29900,29900,1
|
|
20230818,104100,73770250,29900,29900,29900,29900,0
|
|
20230818,104000,73770250,29900,29900,29900,29900,3
|
|
20230818,103900,73680550,29900,29900,29900,29900,30
|
|
20230818,103800,72783550,29900,29900,29900,29900,0
|
|
20230818,103700,72783550,29900,29900,29900,29900,3
|
|
20230818,103600,72693850,29900,29900,29900,29900,0
|
|
20230818,103500,72693850,29900,29900,29900,29900,0
|
|
20230818,103400,72693850,29900,29900,29900,29900,10
|
|
20230818,103300,72394850,29900,29900,29900,29900,5
|
|
20230818,103200,72245350,29950,29950,29950,29950,1
|
|
20230818,103100,72215400,29900,29900,29900,29900,0
|
|
20230818,103000,72215400,29900,29900,29900,29900,18
|
|
20230818,102900,71677200,29900,29900,29900,29900,34
|
|
20230818,102800,70660600,29900,29900,29900,29900,3
|
|
20230818,102700,70570900,29800,29800,29800,29800,0
|
|
20230818,102600,70570900,29800,29800,29800,29800,0
|
|
20230818,102500,70570900,29800,29850,29850,29800,18
|
|
20230818,102400,70034400,29800,29800,29800,29800,1
|
|
20230818,102300,70004600,29800,29950,29950,29800,35
|
|
20230818,102200,68957850,29950,30000,30450,29950,132
|
|
20230818,102100,64983850,30000,29750,30000,29750,496
|
|
20230818,102000,50168550,29750,29750,29750,29750,5
|
|
20230818,101900,50019800,29750,29750,29750,29750,2
|
|
20230818,101800,49960300,29750,29750,29750,29750,3
|
|
20230818,101700,49871050,29800,29800,29800,29800,0
|
|
20230818,101600,49871050,29800,29800,29800,29800,3
|
|
20230818,101500,49781650,29750,29750,29750,29750,3
|
|
20230818,101400,49692400,29750,29750,29750,29750,36
|
|
20230818,101300,48621400,29750,29750,29750,29750,73
|
|
20230818,101200,46449650,29700,29750,29750,29700,3
|
|
20230818,101100,46360500,29750,29750,29750,29750,1
|
|
20230818,101000,46330750,29750,29750,29750,29750,3
|
|
20230818,100900,46241500,29700,29700,29700,29700,192
|
|
20230818,100800,40539100,29750,29750,29750,29750,0
|
|
20230818,100700,40539100,29750,29750,29750,29750,6
|
|
20230818,100600,40360600,29800,29800,29800,29800,0
|
|
20230818,100500,40360600,29800,29800,29800,29800,0
|
|
20230818,100400,40360600,29800,29800,29800,29800,2
|
|
20230818,100300,40301000,29800,29800,29800,29800,0
|
|
20230818,100200,40301000,29800,29800,29800,29800,1
|
|
20230818,100100,40271200,29700,29700,29700,29700,0
|
|
20230818,100000,40271200,29700,29700,29700,29700,0
|
|
20230818,095900,40271200,29700,29700,29700,29700,75
|
|
20230818,095800,38043700,29750,29750,29750,29750,134
|
|
20230818,095700,34057200,29800,29800,29800,29800,0
|
|
20230818,095600,34057200,29800,29800,29800,29800,0
|
|
20230818,095500,34057200,29800,29800,29800,29800,16
|
|
20230818,095400,33580400,29800,29800,29800,29800,0
|
|
20230818,095300,33580400,29800,29800,29800,29800,0
|
|
20230818,095200,33580400,29800,29800,29800,29800,4
|
|
20230818,095100,33461200,29800,29800,29800,29800,0
|
|
20230818,095000,33461200,29800,29800,29800,29800,78
|
|
20230818,094900,31136800,29850,29850,29850,29850,2
|
|
20230818,094800,31077100,29850,29850,29850,29850,16
|
|
20230818,094700,30599500,29850,29850,29850,29850,0
|
|
20230818,094600,30599500,29850,29850,29850,29850,3
|
|
20230818,094500,30509950,29750,29800,29800,29750,140
|
|
20230818,094400,26338000,29800,29800,29800,29800,46
|
|
20230818,094300,24967200,29800,29800,29800,29800,2
|
|
20230818,094200,24907600,29800,29800,29800,29800,1
|
|
20230818,094100,24877800,29800,29750,29800,29750,37
|
|
20230818,094000,23777000,29800,29800,29800,29800,3
|
|
20230818,093900,23687600,29750,29750,29750,29750,0
|
|
20230818,093800,23687600,29750,29750,29750,29750,0
|
|
20230818,093700,23687600,29750,29800,29800,29750,10
|
|
20230818,093600,23389850,29800,29800,29800,29800,0
|
|
20230818,093500,23389850,29800,29800,29800,29800,2
|
|
20230818,093400,23330250,29650,29700,29700,29650,36
|
|
20230818,093300,22261450,29800,29800,29800,29800,1
|
|
20230818,093200,22231650,29750,29750,29750,29750,32
|
|
20230818,093100,21279650,29750,29700,29750,29700,77
|
|
20230818,093000,18992600,29700,29650,29700,29650,25
|
|
20230818,092900,18250850,29700,29700,29700,29700,0
|
|
20230818,092800,18250850,29700,29700,29700,29700,3
|
|
20230818,092700,18161750,29700,29700,29700,29700,24
|
|
20230818,092600,17448950,29750,29750,29750,29750,10
|
|
20230818,092500,17151450,29750,29750,29750,29750,0
|
|
20230818,092400,17151450,29750,29750,29750,29750,0
|
|
20230818,092300,17151450,29750,29750,29750,29750,1
|
|
20230818,092200,17121700,29700,29750,29750,29700,48
|
|
20230818,092100,15694450,29750,29750,29750,29750,0
|
|
20230818,092000,15694450,29750,29750,29750,29750,52
|
|
20230818,091900,14147450,29650,29650,29650,29650,0
|
|
20230818,091800,14147450,29650,29650,29650,29650,18
|
|
20230818,091700,13613750,29650,29650,29650,29650,6
|
|
20230818,091600,13435850,29700,29750,29750,29700,23
|
|
20230818,091500,12752650,29700,29700,29700,29700,0
|
|
20230818,091400,12752650,29700,29700,29700,29700,24
|
|
20230818,091300,12039850,29700,29700,29700,29700,1
|
|
20230818,091200,12010150,29600,29600,29600,29600,28
|
|
20230818,091100,11181350,29600,29650,29650,29600,90
|
|
20230818,091000,8517200,29600,29650,29650,29600,65
|
|
20230818,090900,6592150,29700,29700,29700,29700,6
|
|
20230818,090800,6413950,29700,29700,29700,29700,5
|
|
20230818,090700,6265450,29750,29700,29750,29700,76
|
|
20230818,090600,4006300,29700,29700,29700,29700,40
|
|
20230818,090500,2818300,29600,29650,29650,29600,36
|
|
20230818,090400,1752550,29700,29700,29700,29700,0
|
|
20230818,090300,1752550,29700,29700,29700,29700,2
|
|
20230818,090200,1693150,29700,29650,29700,29650,39
|
|
20230818,090100,535100,29700,29700,29700,29700,16
|
|
20230818,090000,59900,29950,29950,29950,29950,2
|