649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194600,199725550,30000,30000,30000,30000,372
|
|
20230821,194500,199725550,30000,30000,30000,30000,0
|
|
20230821,194400,199725550,30000,30000,30000,30000,0
|
|
20230821,194300,199725550,30000,30000,30000,30000,0
|
|
20230821,194200,199725550,30000,30000,30000,30000,0
|
|
20230821,194100,199725550,30000,30000,30000,30000,0
|
|
20230821,194000,199725550,30000,30000,30000,30000,0
|
|
20230821,193900,199725550,30000,30000,30000,30000,0
|
|
20230821,193800,199725550,30000,30000,30000,30000,0
|
|
20230821,193700,199725550,30000,30000,30000,30000,0
|
|
20230821,193600,199725550,30000,30000,30000,30000,0
|
|
20230821,193500,199725550,30000,30000,30000,30000,0
|
|
20230821,193400,199725550,30000,30000,30000,30000,0
|
|
20230821,193300,199725550,30000,30000,30000,30000,0
|
|
20230821,193200,199725550,30000,30000,30000,30000,0
|
|
20230821,193100,199725550,30000,30000,30000,30000,0
|
|
20230821,193000,199725550,30000,30000,30000,30000,0
|
|
20230821,192900,199725550,30000,30000,30000,30000,0
|
|
20230821,192800,199725550,30000,30000,30000,30000,0
|
|
20230821,192700,199725550,30000,30000,30000,30000,0
|
|
20230821,192600,199725550,30000,30000,30000,30000,0
|
|
20230821,192500,199725550,30000,30000,30000,30000,0
|
|
20230821,192400,199725550,30000,30000,30000,30000,0
|
|
20230821,192300,199725550,30000,30000,30000,30000,0
|
|
20230821,192200,199725550,30000,30000,30000,30000,0
|
|
20230821,192100,199725550,30000,30000,30000,30000,0
|
|
20230821,192000,199725550,30000,30000,30000,30000,0
|
|
20230821,191900,199725550,30000,30000,30000,30000,0
|
|
20230821,191800,199725550,30000,30000,30000,30000,0
|
|
20230821,191700,199725550,30000,30000,30000,30000,0
|
|
20230821,191600,199725550,30000,30000,30000,30000,372
|
|
20230821,191500,199725550,30000,30000,30000,30000,0
|
|
20230821,191400,199725550,30000,30000,30000,30000,0
|
|
20230821,191300,199725550,30000,30000,30000,30000,0
|
|
20230821,191200,199725550,30000,30000,30000,30000,0
|
|
20230821,191100,199725550,30000,30000,30000,30000,0
|
|
20230821,191000,199725550,30000,30000,30000,30000,0
|
|
20230821,190900,199725550,30000,30000,30000,30000,0
|
|
20230821,190800,199725550,30000,30000,30000,30000,0
|
|
20230821,190700,199725550,30000,30000,30000,30000,0
|
|
20230821,190600,199725550,30000,30000,30000,30000,0
|
|
20230821,190500,199725550,30000,30000,30000,30000,0
|
|
20230821,190400,199725550,30000,30000,30000,30000,0
|
|
20230821,190300,199725550,30000,30000,30000,30000,0
|
|
20230821,190200,199725550,30000,30000,30000,30000,0
|
|
20230821,190100,199725550,30000,30000,30000,30000,0
|
|
20230821,190000,199725550,30000,30000,30000,30000,0
|
|
20230821,185900,199725550,30000,30000,30000,30000,0
|
|
20230821,185800,199725550,30000,30000,30000,30000,0
|
|
20230821,185700,199725550,30000,30000,30000,30000,0
|
|
20230821,185600,199725550,30000,30000,30000,30000,0
|
|
20230821,185500,199725550,30000,30000,30000,30000,0
|
|
20230821,185400,199725550,30000,30000,30000,30000,0
|
|
20230821,185300,199725550,30000,30000,30000,30000,0
|
|
20230821,185200,199725550,30000,30000,30000,30000,0
|
|
20230821,185100,199725550,30000,30000,30000,30000,0
|
|
20230821,185000,199725550,30000,30000,30000,30000,0
|
|
20230821,184900,199725550,30000,30000,30000,30000,0
|
|
20230821,184800,199725550,30000,30000,30000,30000,0
|
|
20230821,184700,199725550,30000,30000,30000,30000,0
|
|
20230821,184600,199725550,30000,30000,30000,30000,372
|
|
20230821,184500,199725550,30000,30000,30000,30000,0
|
|
20230821,184400,199725550,30000,30000,30000,30000,0
|
|
20230821,184300,199725550,30000,30000,30000,30000,0
|
|
20230821,184200,199725550,30000,30000,30000,30000,0
|
|
20230821,184100,199725550,30000,30000,30000,30000,0
|
|
20230821,184000,199725550,30000,30000,30000,30000,0
|
|
20230821,183900,199725550,30000,30000,30000,30000,0
|
|
20230821,183800,199725550,30000,30000,30000,30000,0
|
|
20230821,183700,199725550,30000,30000,30000,30000,0
|
|
20230821,183600,199725550,30000,30000,30000,30000,0
|
|
20230821,183500,199725550,30000,30000,30000,30000,0
|
|
20230821,183400,199725550,30000,30000,30000,30000,0
|
|
20230821,183300,199725550,30000,30000,30000,30000,0
|
|
20230821,183200,199725550,30000,30000,30000,30000,0
|
|
20230821,183100,199725550,30000,30000,30000,30000,0
|
|
20230821,183000,199725550,30000,30000,30000,30000,0
|
|
20230821,182900,199725550,30000,30000,30000,30000,0
|
|
20230821,182800,199725550,30000,30000,30000,30000,0
|
|
20230821,182700,199725550,30000,30000,30000,30000,0
|
|
20230821,182600,199725550,30000,30000,30000,30000,0
|
|
20230821,182500,199725550,30000,30000,30000,30000,0
|
|
20230821,182400,199725550,30000,30000,30000,30000,0
|
|
20230821,182300,199725550,30000,30000,30000,30000,0
|
|
20230821,182200,199725550,30000,30000,30000,30000,0
|
|
20230821,182100,199725550,30000,30000,30000,30000,0
|
|
20230821,182000,199725550,30000,30000,30000,30000,0
|
|
20230821,181900,199725550,30000,30000,30000,30000,0
|
|
20230821,181800,199725550,30000,30000,30000,30000,0
|
|
20230821,181700,199725550,30000,30000,30000,30000,0
|
|
20230821,181600,199725550,30000,30000,30000,30000,372
|
|
20230821,181500,199725550,30000,30000,30000,30000,0
|
|
20230821,181400,199725550,30000,30000,30000,30000,0
|
|
20230821,181300,199725550,30000,30000,30000,30000,0
|
|
20230821,181200,199725550,30000,30000,30000,30000,0
|
|
20230821,181100,199725550,30000,30000,30000,30000,0
|
|
20230821,181000,199725550,30000,30000,30000,30000,0
|
|
20230821,180900,199725550,30000,30000,30000,30000,0
|
|
20230821,180800,199725550,30000,30000,30000,30000,0
|
|
20230821,180700,199725550,30000,30000,30000,30000,0
|
|
20230821,180600,199725550,30000,30000,30000,30000,0
|
|
20230821,180500,199725550,30000,30000,30000,30000,0
|
|
20230821,180400,199725550,30000,30000,30000,30000,0
|
|
20230821,180300,199725550,30000,30000,30000,30000,0
|
|
20230821,180200,199725550,30000,30000,30000,30000,0
|
|
20230821,180100,199725550,30000,30000,30000,30000,0
|
|
20230821,180000,199725550,30000,30000,30000,30000,0
|
|
20230821,175900,199725550,30000,30000,30000,30000,0
|
|
20230821,175800,199725550,30000,30000,30000,30000,0
|
|
20230821,175700,199725550,30000,30000,30000,30000,0
|
|
20230821,175600,199725550,30000,30000,30000,30000,0
|
|
20230821,175500,199725550,30000,30000,30000,30000,0
|
|
20230821,175400,199725550,30000,30000,30000,30000,0
|
|
20230821,175300,199725550,30000,30000,30000,30000,0
|
|
20230821,175200,199725550,30000,30000,30000,30000,0
|
|
20230821,175100,199725550,30000,30000,30000,30000,0
|
|
20230821,175000,199725550,30000,30000,30000,30000,0
|
|
20230821,174900,199725550,30000,30000,30000,30000,0
|
|
20230821,174800,199725550,30000,30000,30000,30000,0
|
|
20230821,174700,199725550,30000,30000,30000,30000,0
|
|
20230821,174600,199725550,30000,30000,30000,30000,372
|
|
20230821,174500,199725550,30000,30000,30000,30000,0
|
|
20230821,174400,199725550,30000,30000,30000,30000,0
|
|
20230821,174300,199725550,30000,30000,30000,30000,0
|
|
20230821,174200,199725550,30000,30000,30000,30000,0
|
|
20230821,174100,199725550,30000,30000,30000,30000,0
|
|
20230821,174000,199725550,30000,30000,30000,30000,0
|
|
20230821,173900,199725550,30000,30000,30000,30000,0
|
|
20230821,173800,199725550,30000,30000,30000,30000,0
|
|
20230821,173700,199725550,30000,30000,30000,30000,0
|
|
20230821,173600,199725550,30000,30000,30000,30000,0
|
|
20230821,173500,199725550,30000,30000,30000,30000,0
|
|
20230821,173400,199725550,30000,30000,30000,30000,0
|
|
20230821,173300,199725550,30000,30000,30000,30000,0
|
|
20230821,173200,199725550,30000,30000,30000,30000,0
|
|
20230821,173100,199725550,30000,30000,30000,30000,0
|
|
20230821,173000,199725550,30000,30000,30000,30000,0
|
|
20230821,172900,199725550,30000,30000,30000,30000,0
|
|
20230821,172800,199725550,30000,30000,30000,30000,0
|
|
20230821,172700,199725550,30000,30000,30000,30000,0
|
|
20230821,172600,199725550,30000,30000,30000,30000,0
|
|
20230821,172500,199725550,30000,30000,30000,30000,0
|
|
20230821,172400,199725550,30000,30000,30000,30000,0
|
|
20230821,172300,199725550,30000,30000,30000,30000,0
|
|
20230821,172200,199725550,30000,30000,30000,30000,0
|
|
20230821,172100,199725550,30000,30000,30000,30000,0
|
|
20230821,172000,199725550,30000,30000,30000,30000,0
|
|
20230821,171900,199725550,30000,30000,30000,30000,0
|
|
20230821,171800,199725550,30000,30000,30000,30000,0
|
|
20230821,171700,199725550,30000,30000,30000,30000,0
|
|
20230821,171600,199725550,30000,30000,30000,30000,372
|
|
20230821,171500,199725550,30000,30000,30000,30000,0
|
|
20230821,171400,199725550,30000,30000,30000,30000,0
|
|
20230821,171300,199725550,30000,30000,30000,30000,0
|
|
20230821,171200,199725550,30000,30000,30000,30000,0
|
|
20230821,171100,199725550,30000,30000,30000,30000,0
|
|
20230821,171000,199725550,30000,30000,30000,30000,0
|
|
20230821,170900,199725550,30000,30000,30000,30000,0
|
|
20230821,170800,199725550,30000,30000,30000,30000,0
|
|
20230821,170700,199725550,30000,30000,30000,30000,0
|
|
20230821,170600,199725550,30000,30000,30000,30000,0
|
|
20230821,170500,199725550,30000,30000,30000,30000,0
|
|
20230821,170400,199725550,30000,30000,30000,30000,0
|
|
20230821,170300,199725550,30000,30000,30000,30000,0
|
|
20230821,170200,199725550,30000,30000,30000,30000,0
|
|
20230821,170100,199725550,30000,30000,30000,30000,0
|
|
20230821,170000,199725550,30000,30000,30000,30000,0
|
|
20230821,165900,199725550,30000,30000,30000,30000,0
|
|
20230821,165800,199725550,30000,30000,30000,30000,0
|
|
20230821,165700,199725550,30000,30000,30000,30000,0
|
|
20230821,165600,199725550,30000,30000,30000,30000,0
|
|
20230821,165500,199725550,30000,30000,30000,30000,0
|
|
20230821,165400,199725550,30000,30000,30000,30000,0
|
|
20230821,165300,199725550,30000,30000,30000,30000,0
|
|
20230821,165200,199725550,30000,30000,30000,30000,0
|
|
20230821,165100,199725550,30000,30000,30000,30000,0
|
|
20230821,165000,199725550,30000,30000,30000,30000,0
|
|
20230821,164900,199725550,30000,30000,30000,30000,0
|
|
20230821,164800,199725550,30000,30000,30000,30000,0
|
|
20230821,164700,199725550,30000,30000,30000,30000,0
|
|
20230821,164600,199725550,30000,30000,30000,30000,372
|
|
20230821,164500,199725550,30000,30000,30000,30000,0
|
|
20230821,164400,199725550,30000,30000,30000,30000,0
|
|
20230821,164300,199725550,30000,30000,30000,30000,0
|
|
20230821,164200,199725550,30000,30000,30000,30000,0
|
|
20230821,164100,199725550,30000,30000,30000,30000,0
|
|
20230821,164000,199725550,30000,30000,30000,30000,0
|
|
20230821,163900,199725550,30000,30000,30000,30000,0
|
|
20230821,163800,199725550,30000,30000,30000,30000,0
|
|
20230821,163700,199725550,30000,30000,30000,30000,0
|
|
20230821,163600,199725550,30000,30000,30000,30000,0
|
|
20230821,163500,199725550,30000,30000,30000,30000,0
|
|
20230821,163400,199725550,30000,30000,30000,30000,0
|
|
20230821,163300,199725550,30000,30000,30000,30000,0
|
|
20230821,163200,199725550,30000,30000,30000,30000,0
|
|
20230821,163100,199725550,30000,30000,30000,30000,0
|
|
20230821,163000,199725550,30000,30000,30000,30000,0
|
|
20230821,162900,199725550,30000,30000,30000,30000,0
|
|
20230821,162800,199725550,30000,30000,30000,30000,0
|
|
20230821,162700,199725550,30000,30000,30000,30000,0
|
|
20230821,162600,199725550,30000,30000,30000,30000,0
|
|
20230821,162500,199725550,30000,30000,30000,30000,0
|
|
20230821,162400,199725550,30000,30000,30000,30000,0
|
|
20230821,162300,199725550,30000,30000,30000,30000,0
|
|
20230821,162200,199725550,30000,30000,30000,30000,0
|
|
20230821,162100,199725550,30000,30000,30000,30000,0
|
|
20230821,162000,199725550,30000,30000,30000,30000,0
|
|
20230821,161900,199725550,30000,30000,30000,30000,0
|
|
20230821,161800,199725550,30000,30000,30000,30000,0
|
|
20230821,161700,199725550,30000,30000,30000,30000,0
|
|
20230821,161600,199725550,30000,30000,30000,30000,372
|
|
20230821,161500,199725550,30000,30000,30000,30000,0
|
|
20230821,161400,199725550,30000,30000,30000,30000,0
|
|
20230821,161300,199725550,30000,30000,30000,30000,0
|
|
20230821,161200,199725550,30000,30000,30000,30000,0
|
|
20230821,161100,199725550,30000,30000,30000,30000,0
|
|
20230821,161000,199725550,30000,30000,30000,30000,0
|
|
20230821,160900,199725550,30000,30000,30000,30000,0
|
|
20230821,160800,199725550,30000,30000,30000,30000,0
|
|
20230821,160700,199725550,30000,30000,30000,30000,0
|
|
20230821,160600,199725550,30000,30000,30000,30000,0
|
|
20230821,160500,199725550,30000,30000,30000,30000,0
|
|
20230821,160400,199725550,30000,30000,30000,30000,0
|
|
20230821,160300,199725550,30000,30000,30000,30000,0
|
|
20230821,160200,199725550,30000,30000,30000,30000,0
|
|
20230821,160100,199725550,30000,30000,30000,30000,0
|
|
20230821,160000,199725550,30000,30000,30000,30000,0
|
|
20230821,155900,199725550,30000,30000,30000,30000,0
|
|
20230821,155800,199725550,30000,30000,30000,30000,0
|
|
20230821,155700,199725550,30000,30000,30000,30000,0
|
|
20230821,155600,199725550,30000,30000,30000,30000,0
|
|
20230821,155500,199725550,30000,30000,30000,30000,0
|
|
20230821,155400,199725550,30000,30000,30000,30000,0
|
|
20230821,155300,199725550,30000,30000,30000,30000,0
|
|
20230821,155200,199725550,30000,30000,30000,30000,0
|
|
20230821,155100,199725550,30000,30000,30000,30000,0
|
|
20230821,155000,199725550,30000,30000,30000,30000,0
|
|
20230821,154900,199725550,30000,30000,30000,30000,0
|
|
20230821,154800,199725550,30000,30000,30000,30000,0
|
|
20230821,154700,199725550,30000,30000,30000,30000,0
|
|
20230821,154600,199725550,30000,30000,30000,30000,372
|
|
20230821,154500,199725550,30000,30000,30000,30000,0
|
|
20230821,154400,199725550,30000,30000,30000,30000,0
|
|
20230821,154300,199725550,30000,30000,30000,30000,0
|
|
20230821,154200,199725550,30000,30000,30000,30000,0
|
|
20230821,154100,199725550,30000,30000,30000,30000,0
|
|
20230821,154000,199725550,30000,30000,30000,30000,0
|
|
20230821,153900,199725550,30000,30000,30000,30000,0
|
|
20230821,153800,199725550,30000,30000,30000,30000,0
|
|
20230821,153700,199725550,30000,30000,30000,30000,0
|
|
20230821,153600,199725550,30000,30000,30000,30000,0
|
|
20230821,153500,199725550,30000,30000,30000,30000,0
|
|
20230821,153400,199725550,30000,30000,30000,30000,0
|
|
20230821,153300,199725550,30000,30000,30000,30000,0
|
|
20230821,153200,199725550,30000,30000,30000,30000,0
|
|
20230821,153100,199725550,30000,30000,30000,30000,0
|
|
20230821,153000,199725550,30000,30000,30000,30000,372
|
|
20230821,152900,188565550,30100,30100,30100,30100,0
|
|
20230821,152800,188565550,30100,30100,30100,30100,0
|
|
20230821,152700,188565550,30100,30100,30100,30100,0
|
|
20230821,152600,188565550,30100,30100,30100,30100,0
|
|
20230821,152500,188565550,30100,30100,30100,30100,0
|
|
20230821,152400,188565550,30100,30100,30100,30100,0
|
|
20230821,152300,188565550,30100,30100,30100,30100,0
|
|
20230821,152200,188565550,30100,30100,30100,30100,0
|
|
20230821,152100,188565550,30100,30100,30100,30100,0
|
|
20230821,152000,188565550,30100,30100,30100,30100,0
|
|
20230821,151900,188565550,30100,30100,30100,30100,1
|
|
20230821,151800,188535450,30150,30150,30150,30150,1
|
|
20230821,151700,188505300,30150,30150,30150,30150,0
|
|
20230821,151600,188505300,30150,30150,30150,30150,0
|
|
20230821,151500,188505300,30150,30150,30150,30150,0
|
|
20230821,151400,188505300,30150,30150,30150,30150,0
|
|
20230821,151300,188505300,30150,30150,30150,30150,0
|
|
20230821,151200,188505300,30150,30150,30150,30150,5
|
|
20230821,151100,188354550,30200,30200,30200,30200,0
|
|
20230821,151000,188354550,30200,30100,30200,30100,2
|
|
20230821,150900,188294250,30200,30200,30200,30200,0
|
|
20230821,150800,188294250,30200,30200,30200,30200,0
|
|
20230821,150700,188294250,30200,30200,30200,30200,0
|
|
20230821,150600,188294250,30200,30200,30200,30200,7
|
|
20230821,150500,188082850,30200,30200,30200,30200,0
|
|
20230821,150400,188082850,30200,30200,30200,30200,0
|
|
20230821,150300,188082850,30200,30200,30200,30200,0
|
|
20230821,150200,188082850,30200,30200,30200,30200,21
|
|
20230821,150100,187448650,30200,30200,30200,30200,0
|
|
20230821,150000,187448650,30200,30200,30200,30200,11
|
|
20230821,145900,187116450,30100,30100,30100,30100,165
|
|
20230821,145800,182149950,30150,30150,30150,30150,69
|
|
20230821,145700,180069600,30300,30300,30300,30300,4
|
|
20230821,145600,179948400,30300,30300,30300,30300,3
|
|
20230821,145500,179857500,30250,30250,30250,30250,2
|
|
20230821,145400,179797000,30150,30150,30150,30150,4
|
|
20230821,145300,179676400,30200,30300,30300,30200,59
|
|
20230821,145200,177891600,30300,30300,30300,30300,0
|
|
20230821,145100,177891600,30300,30300,30300,30300,0
|
|
20230821,145000,177891600,30300,30300,30300,30300,4
|
|
20230821,144900,177770400,30300,30300,30300,30300,0
|
|
20230821,144800,177770400,30300,30300,30300,30300,0
|
|
20230821,144700,177770400,30300,30300,30300,30300,4
|
|
20230821,144600,177649200,30200,30200,30200,30200,0
|
|
20230821,144500,177649200,30200,30200,30200,30200,0
|
|
20230821,144400,177649200,30200,30300,30300,30200,60
|
|
20230821,144300,175833600,30300,30300,30300,30300,4
|
|
20230821,144200,175712400,30300,30300,30300,30300,0
|
|
20230821,144100,175712400,30300,30300,30300,30300,10
|
|
20230821,144000,175409400,30300,30300,30300,30300,3
|
|
20230821,143900,175318500,30300,30300,30300,30300,1
|
|
20230821,143800,175288200,30300,30300,30300,30300,0
|
|
20230821,143700,175288200,30300,30300,30300,30300,4
|
|
20230821,143600,175167000,30300,30300,30300,30300,0
|
|
20230821,143500,175167000,30300,30300,30300,30300,0
|
|
20230821,143400,175167000,30300,30300,30300,30300,3
|
|
20230821,143300,175076100,30300,30300,30300,30300,0
|
|
20230821,143200,175076100,30300,30300,30300,30300,1
|
|
20230821,143100,175045800,30300,30300,30300,30300,0
|
|
20230821,143000,175045800,30300,30300,30300,30300,7
|
|
20230821,142900,174833700,30300,30300,30300,30300,0
|
|
20230821,142800,174833700,30300,30300,30300,30300,0
|
|
20230821,142700,174833700,30300,30300,30300,30300,4
|
|
20230821,142600,174712500,30250,30250,30250,30250,0
|
|
20230821,142500,174712500,30250,30250,30250,30250,50
|
|
20230821,142400,173200000,30300,30250,30300,30250,24
|
|
20230821,142300,172473750,30300,30300,30300,30300,0
|
|
20230821,142200,172473750,30300,30300,30300,30300,0
|
|
20230821,142100,172473750,30300,30300,30300,30300,4
|
|
20230821,142000,172352550,30300,30300,30300,30300,0
|
|
20230821,141900,172352550,30300,30300,30300,30300,0
|
|
20230821,141800,172352550,30300,30300,30300,30300,3
|
|
20230821,141700,172261650,30300,30300,30300,30300,57
|
|
20230821,141600,170534550,30300,30300,30300,30300,1
|
|
20230821,141500,170504250,30300,30300,30300,30300,0
|
|
20230821,141400,170504250,30300,30300,30300,30300,4
|
|
20230821,141300,170383050,30300,30300,30300,30300,0
|
|
20230821,141200,170383050,30300,30300,30300,30300,0
|
|
20230821,141100,170383050,30300,30250,30300,30250,12
|
|
20230821,141000,170019900,30300,30300,30300,30300,0
|
|
20230821,140900,170019900,30300,30300,30300,30300,1
|
|
20230821,140800,169989600,30300,30300,30300,30300,4
|
|
20230821,140700,169868400,30300,30300,30300,30300,0
|
|
20230821,140600,169868400,30300,30300,30300,30300,0
|
|
20230821,140500,169868400,30300,30300,30300,30300,3
|
|
20230821,140400,169777500,30300,30300,30300,30300,0
|
|
20230821,140300,169777500,30300,30300,30300,30300,0
|
|
20230821,140200,169777500,30300,30300,30300,30300,0
|
|
20230821,140100,169777500,30300,30300,30300,30300,5
|
|
20230821,140000,169626000,30300,30300,30300,30300,0
|
|
20230821,135900,169626000,30300,30300,30300,30300,20
|
|
20230821,135800,169020000,30300,30300,30300,30300,3
|
|
20230821,135700,168929100,30300,30300,30300,30300,0
|
|
20230821,135600,168929100,30300,30300,30300,30300,0
|
|
20230821,135500,168929100,30300,30300,30300,30300,4
|
|
20230821,135400,168807900,30300,30300,30300,30300,2
|
|
20230821,135300,168747300,30200,30200,30200,30200,34
|
|
20230821,135200,167720500,30200,30200,30200,30200,3
|
|
20230821,135100,167629900,30200,30200,30200,30200,0
|
|
20230821,135000,167629900,30200,30200,30200,30200,0
|
|
20230821,134900,167629900,30200,30250,30250,30200,92
|
|
20230821,134800,164851300,30250,30250,30250,30250,0
|
|
20230821,134700,164851300,30250,30250,30250,30250,0
|
|
20230821,134600,164851300,30250,30250,30250,30250,1
|
|
20230821,134500,164821050,30250,30200,30250,30200,15
|
|
20230821,134400,164367900,30200,30200,30200,30200,0
|
|
20230821,134300,164367900,30200,30200,30200,30200,58
|
|
20230821,134200,162616300,30300,30300,30300,30300,4
|
|
20230821,134100,162495100,30300,30300,30300,30300,0
|
|
20230821,134000,162495100,30300,30300,30300,30300,0
|
|
20230821,133900,162495100,30300,30300,30300,30300,4
|
|
20230821,133800,162373900,30300,30300,30300,30300,1
|
|
20230821,133700,162343600,30300,30300,30300,30300,0
|
|
20230821,133600,162343600,30300,30300,30300,30300,3
|
|
20230821,133500,162252700,30300,30300,30300,30300,0
|
|
20230821,133400,162252700,30300,30300,30300,30300,0
|
|
20230821,133300,162252700,30300,30300,30300,30300,0
|
|
20230821,133200,162252700,30300,30300,30300,30300,4
|
|
20230821,133100,162131500,30300,30300,30300,30300,1
|
|
20230821,133000,162101200,30300,30300,30300,30300,0
|
|
20230821,132900,162101200,30300,30300,30300,30300,7
|
|
20230821,132800,161889100,30250,30250,30250,30250,0
|
|
20230821,132700,161889100,30250,30250,30250,30250,2
|
|
20230821,132600,161828600,30300,30300,30300,30300,6
|
|
20230821,132500,161646800,30300,30300,30300,30300,0
|
|
20230821,132400,161646800,30300,30300,30300,30300,2
|
|
20230821,132300,161586200,30350,30350,30350,30350,7
|
|
20230821,132200,161373750,30300,30300,30300,30300,2
|
|
20230821,132100,161313150,30350,30350,30350,30350,0
|
|
20230821,132000,161313150,30350,30300,30350,30300,260
|
|
20230821,131900,153435050,30300,30300,30300,30200,14
|
|
20230821,131800,153011150,30300,30300,30300,30300,2
|
|
20230821,131700,152950550,30300,30300,30300,30300,2
|
|
20230821,131600,152889950,30300,30300,30300,30300,13
|
|
20230821,131500,152496050,30300,30300,30300,30300,4
|
|
20230821,131400,152374850,30300,30300,30300,30300,4
|
|
20230821,131300,152253650,30250,30250,30300,30250,12
|
|
20230821,131200,151890250,30250,30250,30250,30250,83
|
|
20230821,131100,149379500,30250,30250,30250,30200,18
|
|
20230821,131000,148835650,30250,30250,30250,30250,9
|
|
20230821,130900,148563400,30250,30250,30250,30250,6
|
|
20230821,130800,148381900,30250,30250,30250,30200,25
|
|
20230821,130700,147626650,30250,30250,30250,30250,4
|
|
20230821,130600,147505650,30250,30250,30250,30250,2
|
|
20230821,130500,147445150,30250,30250,30250,30250,2
|
|
20230821,130400,147384650,30200,30200,30200,30200,20
|
|
20230821,130300,146780650,30250,30250,30250,30250,7
|
|
20230821,130200,146568900,30250,30250,30250,30250,0
|
|
20230821,130100,146568900,30250,30250,30250,30250,2
|
|
20230821,130000,146508400,30250,30250,30250,30250,6
|
|
20230821,125900,146326900,30200,30200,30200,30200,0
|
|
20230821,125800,146326900,30200,30250,30250,30200,5
|
|
20230821,125700,146175750,30250,30200,30250,30200,4
|
|
20230821,125600,146054800,30250,30250,30250,30250,0
|
|
20230821,125500,146054800,30250,30200,30250,30200,3
|
|
20230821,125400,145964100,30250,30250,30250,30250,5
|
|
20230821,125300,145812850,30200,30250,30250,30200,2
|
|
20230821,125200,145752400,30250,30250,30250,30250,2
|
|
20230821,125100,145691900,30200,30200,30200,30200,5
|
|
20230821,125000,145540900,30250,30250,30250,30250,3
|
|
20230821,124900,145450150,30200,30250,30250,30200,3
|
|
20230821,124800,145359450,30200,30200,30200,30200,0
|
|
20230821,124700,145359450,30200,30250,30250,30200,7
|
|
20230821,124600,145147750,30250,30250,30250,30250,3
|
|
20230821,124500,145057000,30200,30250,30250,30200,2
|
|
20230821,124400,144996550,30250,30250,30250,30200,25
|
|
20230821,124300,144240350,30250,30250,30250,30250,2
|
|
20230821,124200,144179850,30200,30200,30200,30200,1
|
|
20230821,124100,144149650,30250,30250,30250,30250,3
|
|
20230821,124000,144058900,30250,30200,30250,30200,3
|
|
20230821,123900,143968200,30200,30200,30200,30200,0
|
|
20230821,123800,143968200,30200,30250,30250,30200,5
|
|
20230821,123700,143817000,30250,30250,30250,30250,4
|
|
20230821,123600,143696000,30200,30200,30200,30200,1
|
|
20230821,123500,143665800,30250,30250,30250,30250,0
|
|
20230821,123400,143665800,30250,30250,30250,30200,6
|
|
20230821,123300,143484350,30200,30200,30200,30200,0
|
|
20230821,123200,143484350,30200,30200,30200,30200,1
|
|
20230821,123100,143454150,30250,30200,30250,30200,5
|
|
20230821,123000,143302950,30200,30250,30250,30200,2
|
|
20230821,122900,143242500,30200,30200,30200,30200,1
|
|
20230821,122800,143212300,30250,30250,30250,30250,3
|
|
20230821,122700,143121550,30150,30150,30150,30150,1
|
|
20230821,122600,143091400,30200,30200,30200,30200,0
|
|
20230821,122500,143091400,30200,30200,30200,30150,8
|
|
20230821,122400,142849850,30150,30150,30150,30150,1
|
|
20230821,122300,142819700,30150,30150,30150,30150,1
|
|
20230821,122200,142789550,30200,30200,30200,30200,3
|
|
20230821,122100,142698950,30200,30150,30200,30150,4
|
|
20230821,122000,142578200,30150,30150,30150,30150,0
|
|
20230821,121900,142578200,30150,30200,30200,30150,3
|
|
20230821,121800,142487650,30200,30200,30200,30200,4
|
|
20230821,121700,142366850,30150,30150,30150,30150,1
|
|
20230821,121600,142336700,30200,30150,30200,30150,3
|
|
20230821,121500,142246150,30200,30200,30200,30200,3
|
|
20230821,121400,142155550,30200,30150,30200,30150,2
|
|
20230821,121300,142095200,30200,30200,30200,30200,3
|
|
20230821,121200,142004600,30150,30200,30200,30150,5
|
|
20230821,121100,141853650,30200,30200,30200,30200,2
|
|
20230821,121000,141793250,30200,30250,30250,30200,3
|
|
20230821,120900,141702550,30200,30200,30200,30200,1
|
|
20230821,120800,141672350,30250,30200,30250,30200,4
|
|
20230821,120700,141551400,30250,30250,30250,30250,1
|
|
20230821,120600,141521150,30200,30200,30200,30200,1
|
|
20230821,120500,141490950,30250,30250,30250,30250,4
|
|
20230821,120400,141369950,30200,30200,30200,30200,1
|
|
20230821,120300,141339750,30200,30200,30200,30200,2
|
|
20230821,120200,141279350,30250,30250,30250,30250,3
|
|
20230821,120100,141188600,30200,30200,30200,30200,1
|
|
20230821,120000,141158400,30250,30250,30250,30250,0
|
|
20230821,115900,141158400,30250,30250,30250,30200,6
|
|
20230821,115800,140976950,30200,30200,30200,30200,1
|
|
20230821,115700,140946750,30200,30200,30200,30200,1
|
|
20230821,115600,140916550,30250,30250,30250,30250,3
|
|
20230821,115500,140825800,30250,30250,30250,30250,4
|
|
20230821,115400,140704800,30200,30200,30200,30200,1
|
|
20230821,115300,140674600,30250,30250,30250,30250,0
|
|
20230821,115200,140674600,30250,30200,30250,30200,5
|
|
20230821,115100,140523400,30250,30200,30250,30200,101
|
|
20230821,115000,137473150,30200,30200,30200,30200,1
|
|
20230821,114900,137442950,30250,30250,30250,30250,6
|
|
20230821,114800,137261450,30200,30200,30200,30200,1
|
|
20230821,114700,137231250,30200,30200,30200,30200,0
|
|
20230821,114600,137231250,30200,30250,30250,30200,6
|
|
20230821,114500,137049800,30200,30200,30200,30200,1
|
|
20230821,114400,137019600,30200,30250,30250,30200,11
|
|
20230821,114300,136687350,30200,30250,30250,30200,7
|
|
20230821,114200,136475650,30200,30200,30200,30200,0
|
|
20230821,114100,136475650,30200,30200,30200,30200,1
|
|
20230821,114000,136445450,30250,30250,30250,30250,3
|
|
20230821,113900,136354700,30250,30200,30250,30200,4
|
|
20230821,113800,136233750,30200,30200,30200,30200,11
|
|
20230821,113700,135901550,30250,30250,30250,30250,2
|
|
20230821,113600,135841050,30250,30200,30250,30200,30
|
|
20230821,113500,134934800,30200,30200,30200,30200,1
|
|
20230821,113400,134904600,30250,30250,30250,30250,2
|
|
20230821,113300,134844100,30200,30250,30250,30200,4
|
|
20230821,113200,134723150,30200,30200,30200,30200,1
|
|
20230821,113100,134692950,30250,30250,30250,30250,2
|
|
20230821,113000,134632450,30200,30250,30250,30200,5
|
|
20230821,112900,134481250,30250,30250,30250,30250,1
|
|
20230821,112800,134451000,30200,30250,30250,30200,5
|
|
20230821,112700,134299850,30250,30250,30250,30250,3
|
|
20230821,112600,134209100,30200,30200,30200,30200,1
|
|
20230821,112500,134178900,30250,30250,30250,30250,0
|
|
20230821,112400,134178900,30250,30250,30250,30250,2
|
|
20230821,112300,134118400,30250,30250,30250,30250,4
|
|
20230821,112200,133997400,30250,30250,30250,30250,0
|
|
20230821,112100,133997400,30250,30250,30250,30250,3
|
|
20230821,112000,133906650,30250,30250,30250,30250,3
|
|
20230821,111900,133815900,30250,30250,30250,30250,0
|
|
20230821,111800,133815900,30250,30250,30250,30250,2
|
|
20230821,111700,133755400,30250,30250,30250,30250,4
|
|
20230821,111600,133634400,30200,30200,30200,30200,20
|
|
20230821,111500,133030400,30250,30250,30250,30250,3
|
|
20230821,111400,132939650,30250,30250,30250,30250,3
|
|
20230821,111300,132848900,30250,30250,30250,30250,1
|
|
20230821,111200,132818650,30250,30250,30250,30250,2
|
|
20230821,111100,132758150,30250,30250,30250,30250,1
|
|
20230821,111000,132727900,30250,30250,30250,30250,4
|
|
20230821,110900,132606900,30250,30250,30250,30250,2
|
|
20230821,110800,132546400,30250,30250,30250,30250,0
|
|
20230821,110700,132546400,30250,30250,30250,30250,3
|
|
20230821,110600,132455650,30250,30250,30250,30250,3
|
|
20230821,110500,132364900,30250,30250,30250,30250,0
|
|
20230821,110400,132364900,30250,30250,30250,30250,4
|
|
20230821,110300,132243900,30200,30250,30250,30200,13
|
|
20230821,110200,131851150,30200,30200,30200,30200,0
|
|
20230821,110100,131851150,30200,30250,30250,30200,1032
|
|
20230821,110000,100683150,30250,30250,30250,30250,2
|
|
20230821,105900,100622650,30200,30200,30200,30200,1
|
|
20230821,105800,100592450,30250,30200,30250,30200,16
|
|
20230821,105700,100109200,30250,30250,30250,30250,6
|
|
20230821,105600,99927700,30250,30250,30250,30250,0
|
|
20230821,105500,99927700,30250,30250,30250,30250,0
|
|
20230821,105400,99927700,30250,30250,30250,30250,7
|
|
20230821,105300,99715950,30250,30250,30250,30250,1
|
|
20230821,105200,99685700,30250,30250,30250,30250,0
|
|
20230821,105100,99685700,30250,30250,30250,30250,5
|
|
20230821,105000,99534450,30250,30250,30250,30250,1
|
|
20230821,104900,99504200,30250,30250,30250,30250,0
|
|
20230821,104800,99504200,30250,30250,30250,30250,7
|
|
20230821,104700,99292450,30200,30200,30200,30200,1
|
|
20230821,104600,99262250,30250,30250,30250,30250,194
|
|
20230821,104500,93393750,30250,30350,30350,30250,159
|
|
20230821,104400,88577800,30350,30350,30350,30350,0
|
|
20230821,104300,88577800,30350,30350,30350,30350,1
|
|
20230821,104200,88547450,30350,30300,30350,30300,4
|
|
20230821,104100,88426100,30350,30350,30350,30350,4
|
|
20230821,104000,88304700,30300,30300,30300,30300,2
|
|
20230821,103900,88244100,30350,30350,30350,30350,2
|
|
20230821,103800,88183400,30350,30300,30350,30300,8
|
|
20230821,103700,87940850,30350,30350,30350,30350,0
|
|
20230821,103600,87940850,30350,30300,30350,30300,3
|
|
20230821,103500,87849850,30350,30300,30350,30300,184
|
|
20230821,103400,82274400,30350,30350,30350,30350,0
|
|
20230821,103300,82274400,30350,30350,30350,30350,2
|
|
20230821,103200,82213700,30350,30350,30350,30350,3
|
|
20230821,103100,82122650,30300,30350,30350,30300,55
|
|
20230821,103000,80455900,30350,30350,30350,30350,4
|
|
20230821,102900,80334500,30350,30350,30350,30350,0
|
|
20230821,102800,80334500,30350,30350,30350,30350,5
|
|
20230821,102700,80182750,30350,30350,30350,30350,2
|
|
20230821,102600,80122050,30350,30350,30350,30350,0
|
|
20230821,102500,80122050,30350,30350,30350,30350,3
|
|
20230821,102400,80031000,30350,30350,30350,30350,2
|
|
20230821,102300,79970300,30350,30350,30350,30350,0
|
|
20230821,102200,79970300,30350,30350,30350,30350,4
|
|
20230821,102100,79848900,30350,30350,30350,30350,26
|
|
20230821,102000,79059800,30350,30350,30350,30350,1
|
|
20230821,101900,79029450,30350,30350,30350,30350,3
|
|
20230821,101800,78938400,30350,30350,30350,30350,3
|
|
20230821,101700,78847350,30350,30350,30350,30350,0
|
|
20230821,101600,78847350,30350,30350,30350,30350,4
|
|
20230821,101500,78725950,30350,30350,30350,30350,4
|
|
20230821,101400,78604550,30350,30350,30350,30350,0
|
|
20230821,101300,78604550,30350,30350,30350,30350,0
|
|
20230821,101200,78604550,30350,30350,30350,30350,4
|
|
20230821,101100,78483150,30350,30350,30350,30350,0
|
|
20230821,101000,78483150,30350,30350,30350,30350,0
|
|
20230821,100900,78483150,30350,30350,30350,30350,26
|
|
20230821,100800,77694050,30350,30350,30350,30350,0
|
|
20230821,100700,77694050,30350,30350,30350,30350,0
|
|
20230821,100600,77694050,30350,30350,30350,30350,4
|
|
20230821,100500,77572650,30350,30300,30350,30300,5
|
|
20230821,100400,77421100,30300,30300,30300,30300,156
|
|
20230821,100300,72694300,30300,30250,30300,30250,6
|
|
20230821,100200,72512550,30300,30300,30300,30300,0
|
|
20230821,100100,72512550,30300,30300,30300,30300,0
|
|
20230821,100000,72512550,30300,30300,30300,30300,2
|
|
20230821,095900,72451950,30300,30300,30300,30300,4
|
|
20230821,095800,72330750,30300,30300,30300,30300,0
|
|
20230821,095700,72330750,30300,30300,30300,30300,4
|
|
20230821,095600,72209550,30300,30300,30300,30300,3
|
|
20230821,095500,72118650,30300,30300,30300,30300,0
|
|
20230821,095400,72118650,30300,30250,30300,30250,3
|
|
20230821,095300,72027800,30300,30300,30300,30300,4
|
|
20230821,095200,71906600,30300,30300,30300,30300,0
|
|
20230821,095100,71906600,30300,30300,30300,30300,2
|
|
20230821,095000,71846000,30300,30300,30300,30300,3
|
|
20230821,094900,71755100,30300,30250,30300,30250,5
|
|
20230821,094800,71603800,30250,30300,30300,30250,95
|
|
20230821,094700,68729800,30300,30300,30300,30300,0
|
|
20230821,094600,68729800,30300,30300,30300,30300,4
|
|
20230821,094500,68608600,30250,30250,30250,30250,144
|
|
20230821,094400,64252600,30300,30300,30300,30300,2
|
|
20230821,094300,64192000,30350,30350,30350,30350,3
|
|
20230821,094200,64100950,30350,30300,30350,30300,6
|
|
20230821,094100,63919000,30400,30400,30400,30400,22
|
|
20230821,094000,63250200,30400,30300,30400,30300,9
|
|
20230821,093900,62977100,30300,30300,30300,30300,4
|
|
20230821,093800,62855900,30250,30250,30250,30250,100
|
|
20230821,093700,59830900,30300,30300,30350,30300,43
|
|
20230821,093600,58526350,30350,30150,30350,30150,561
|
|
20230821,093500,41577050,30100,30100,30100,30100,66
|
|
20230821,093400,39590450,30100,30100,30100,30100,13
|
|
20230821,093300,39199150,30100,30100,30100,30100,99
|
|
20230821,093200,36219250,30050,30050,30050,30050,4
|
|
20230821,093100,36099050,30050,30050,30050,30050,2
|
|
20230821,093000,36038950,29950,29950,29950,29950,0
|
|
20230821,092900,36038950,29950,29950,29950,29950,0
|
|
20230821,092800,36038950,29950,30050,30050,29950,269
|
|
20230821,092700,27964050,30050,30050,30050,30050,93
|
|
20230821,092600,25169400,30000,30000,30000,30000,0
|
|
20230821,092500,25169400,30000,30000,30000,30000,0
|
|
20230821,092400,25169400,30000,30000,30000,30000,13
|
|
20230821,092300,24779400,29950,29950,29950,29950,0
|
|
20230821,092200,24779400,29950,29950,29950,29950,50
|
|
20230821,092100,23281900,30000,30050,30050,30000,84
|
|
20230821,092000,20761800,29950,29950,29950,29950,21
|
|
20230821,091900,20132850,29950,29950,29950,29950,1
|
|
20230821,091800,20102900,30050,30050,30050,30050,4
|
|
20230821,091700,19982700,29800,29800,29800,29800,0
|
|
20230821,091600,19982700,29800,29800,29800,29800,0
|
|
20230821,091500,19982700,29800,29800,29800,29800,5
|
|
20230821,091400,19833700,29750,29750,29750,29750,1
|
|
20230821,091300,19803950,29750,29800,29800,29750,26
|
|
20230821,091200,19030300,29950,29950,29950,29950,2
|
|
20230821,091100,18970400,29950,29800,29950,29800,11
|
|
20230821,091000,18642450,30000,30000,30000,30000,0
|
|
20230821,090900,18642450,30000,29950,30000,29950,5
|
|
20230821,090800,18492550,30050,30050,30050,30050,0
|
|
20230821,090700,18492550,30050,30050,30050,30050,0
|
|
20230821,090600,18492550,30050,30050,30050,30050,0
|
|
20230821,090500,18492550,30050,30050,30050,30050,1
|
|
20230821,090400,18462500,30000,30000,30000,29550,33
|
|
20230821,090300,17482400,29850,29850,29850,29850,20
|
|
20230821,090200,16885400,29850,29850,29850,29850,1
|
|
20230821,090100,16855550,29850,29550,29850,29500,265
|
|
20230821,090000,9032550,29500,29500,30200,29500,306
|