650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194700,155685250,30000,30000,30000,30000,333
|
|
20230822,194600,155685250,30000,30000,30000,30000,0
|
|
20230822,194500,155685250,30000,30000,30000,30000,0
|
|
20230822,194400,155685250,30000,30000,30000,30000,0
|
|
20230822,194300,155685250,30000,30000,30000,30000,0
|
|
20230822,194200,155685250,30000,30000,30000,30000,0
|
|
20230822,194100,155685250,30000,30000,30000,30000,0
|
|
20230822,194000,155685250,30000,30000,30000,30000,0
|
|
20230822,193900,155685250,30000,30000,30000,30000,0
|
|
20230822,193800,155685250,30000,30000,30000,30000,0
|
|
20230822,193700,155685250,30000,30000,30000,30000,0
|
|
20230822,193600,155685250,30000,30000,30000,30000,0
|
|
20230822,193500,155685250,30000,30000,30000,30000,0
|
|
20230822,193400,155685250,30000,30000,30000,30000,0
|
|
20230822,193300,155685250,30000,30000,30000,30000,0
|
|
20230822,193200,155685250,30000,30000,30000,30000,0
|
|
20230822,193100,155685250,30000,30000,30000,30000,0
|
|
20230822,193000,155685250,30000,30000,30000,30000,0
|
|
20230822,192900,155685250,30000,30000,30000,30000,0
|
|
20230822,192800,155685250,30000,30000,30000,30000,0
|
|
20230822,192700,155685250,30000,30000,30000,30000,0
|
|
20230822,192600,155685250,30000,30000,30000,30000,0
|
|
20230822,192500,155685250,30000,30000,30000,30000,0
|
|
20230822,192400,155685250,30000,30000,30000,30000,0
|
|
20230822,192300,155685250,30000,30000,30000,30000,0
|
|
20230822,192200,155685250,30000,30000,30000,30000,0
|
|
20230822,192100,155685250,30000,30000,30000,30000,0
|
|
20230822,192000,155685250,30000,30000,30000,30000,0
|
|
20230822,191900,155685250,30000,30000,30000,30000,0
|
|
20230822,191800,155685250,30000,30000,30000,30000,0
|
|
20230822,191700,155685250,30000,30000,30000,30000,333
|
|
20230822,191600,155685250,30000,30000,30000,30000,0
|
|
20230822,191500,155685250,30000,30000,30000,30000,0
|
|
20230822,191400,155685250,30000,30000,30000,30000,0
|
|
20230822,191300,155685250,30000,30000,30000,30000,0
|
|
20230822,191200,155685250,30000,30000,30000,30000,0
|
|
20230822,191100,155685250,30000,30000,30000,30000,0
|
|
20230822,191000,155685250,30000,30000,30000,30000,0
|
|
20230822,190900,155685250,30000,30000,30000,30000,0
|
|
20230822,190800,155685250,30000,30000,30000,30000,0
|
|
20230822,190700,155685250,30000,30000,30000,30000,0
|
|
20230822,190600,155685250,30000,30000,30000,30000,0
|
|
20230822,190500,155685250,30000,30000,30000,30000,0
|
|
20230822,190400,155685250,30000,30000,30000,30000,0
|
|
20230822,190300,155685250,30000,30000,30000,30000,0
|
|
20230822,190200,155685250,30000,30000,30000,30000,0
|
|
20230822,190100,155685250,30000,30000,30000,30000,0
|
|
20230822,190000,155685250,30000,30000,30000,30000,0
|
|
20230822,185900,155685250,30000,30000,30000,30000,0
|
|
20230822,185800,155685250,30000,30000,30000,30000,0
|
|
20230822,185700,155685250,30000,30000,30000,30000,0
|
|
20230822,185600,155685250,30000,30000,30000,30000,0
|
|
20230822,185500,155685250,30000,30000,30000,30000,0
|
|
20230822,185400,155685250,30000,30000,30000,30000,0
|
|
20230822,185300,155685250,30000,30000,30000,30000,0
|
|
20230822,185200,155685250,30000,30000,30000,30000,0
|
|
20230822,185100,155685250,30000,30000,30000,30000,0
|
|
20230822,185000,155685250,30000,30000,30000,30000,0
|
|
20230822,184900,155685250,30000,30000,30000,30000,0
|
|
20230822,184800,155685250,30000,30000,30000,30000,0
|
|
20230822,184700,155685250,30000,30000,30000,30000,333
|
|
20230822,184600,155685250,30000,30000,30000,30000,0
|
|
20230822,184500,155685250,30000,30000,30000,30000,0
|
|
20230822,184400,155685250,30000,30000,30000,30000,0
|
|
20230822,184300,155685250,30000,30000,30000,30000,0
|
|
20230822,184200,155685250,30000,30000,30000,30000,0
|
|
20230822,184100,155685250,30000,30000,30000,30000,0
|
|
20230822,184000,155685250,30000,30000,30000,30000,0
|
|
20230822,183900,155685250,30000,30000,30000,30000,0
|
|
20230822,183800,155685250,30000,30000,30000,30000,0
|
|
20230822,183700,155685250,30000,30000,30000,30000,0
|
|
20230822,183600,155685250,30000,30000,30000,30000,0
|
|
20230822,183500,155685250,30000,30000,30000,30000,0
|
|
20230822,183400,155685250,30000,30000,30000,30000,0
|
|
20230822,183300,155685250,30000,30000,30000,30000,0
|
|
20230822,183200,155685250,30000,30000,30000,30000,0
|
|
20230822,183100,155685250,30000,30000,30000,30000,0
|
|
20230822,183000,155685250,30000,30000,30000,30000,0
|
|
20230822,182900,155685250,30000,30000,30000,30000,0
|
|
20230822,182800,155685250,30000,30000,30000,30000,0
|
|
20230822,182700,155685250,30000,30000,30000,30000,0
|
|
20230822,182600,155685250,30000,30000,30000,30000,0
|
|
20230822,182500,155685250,30000,30000,30000,30000,0
|
|
20230822,182400,155685250,30000,30000,30000,30000,0
|
|
20230822,182300,155685250,30000,30000,30000,30000,0
|
|
20230822,182200,155685250,30000,30000,30000,30000,0
|
|
20230822,182100,155685250,30000,30000,30000,30000,0
|
|
20230822,182000,155685250,30000,30000,30000,30000,0
|
|
20230822,181900,155685250,30000,30000,30000,30000,0
|
|
20230822,181800,155685250,30000,30000,30000,30000,0
|
|
20230822,181700,155685250,30000,30000,30000,30000,333
|
|
20230822,181600,155685250,30000,30000,30000,30000,0
|
|
20230822,181500,155685250,30000,30000,30000,30000,0
|
|
20230822,181400,155685250,30000,30000,30000,30000,0
|
|
20230822,181300,155685250,30000,30000,30000,30000,0
|
|
20230822,181200,155685250,30000,30000,30000,30000,0
|
|
20230822,181100,155685250,30000,30000,30000,30000,0
|
|
20230822,181000,155685250,30000,30000,30000,30000,0
|
|
20230822,180900,155685250,30000,30000,30000,30000,0
|
|
20230822,180800,155685250,30000,30000,30000,30000,0
|
|
20230822,180700,155685250,30000,30000,30000,30000,0
|
|
20230822,180600,155685250,30000,30000,30000,30000,0
|
|
20230822,180500,155685250,30000,30000,30000,30000,0
|
|
20230822,180400,155685250,30000,30000,30000,30000,0
|
|
20230822,180300,155685250,30000,30000,30000,30000,0
|
|
20230822,180200,155685250,30000,30000,30000,30000,0
|
|
20230822,180100,155685250,30000,30000,30000,30000,0
|
|
20230822,180000,155685250,30000,30000,30000,30000,0
|
|
20230822,175900,155685250,30000,30000,30000,30000,0
|
|
20230822,175800,155685250,30000,30000,30000,30000,0
|
|
20230822,175700,155685250,30000,30000,30000,30000,0
|
|
20230822,175600,155685250,30000,30000,30000,30000,0
|
|
20230822,175500,155685250,30000,30000,30000,30000,0
|
|
20230822,175400,155685250,30000,30000,30000,30000,0
|
|
20230822,175300,155685250,30000,30000,30000,30000,0
|
|
20230822,175200,155685250,30000,30000,30000,30000,0
|
|
20230822,175100,155685250,30000,30000,30000,30000,0
|
|
20230822,175000,155685250,30000,30000,30000,30000,0
|
|
20230822,174900,155685250,30000,30000,30000,30000,0
|
|
20230822,174800,155685250,30000,30000,30000,30000,0
|
|
20230822,174700,155685250,30000,30000,30000,30000,333
|
|
20230822,174600,155685250,30000,30000,30000,30000,0
|
|
20230822,174500,155685250,30000,30000,30000,30000,0
|
|
20230822,174400,155685250,30000,30000,30000,30000,0
|
|
20230822,174300,155685250,30000,30000,30000,30000,0
|
|
20230822,174200,155685250,30000,30000,30000,30000,0
|
|
20230822,174100,155685250,30000,30000,30000,30000,0
|
|
20230822,174000,155685250,30000,30000,30000,30000,0
|
|
20230822,173900,155685250,30000,30000,30000,30000,0
|
|
20230822,173800,155685250,30000,30000,30000,30000,0
|
|
20230822,173700,155685250,30000,30000,30000,30000,0
|
|
20230822,173600,155685250,30000,30000,30000,30000,0
|
|
20230822,173500,155685250,30000,30000,30000,30000,0
|
|
20230822,173400,155685250,30000,30000,30000,30000,0
|
|
20230822,173300,155685250,30000,30000,30000,30000,0
|
|
20230822,173200,155685250,30000,30000,30000,30000,0
|
|
20230822,173100,155685250,30000,30000,30000,30000,0
|
|
20230822,173000,155685250,30000,30000,30000,30000,0
|
|
20230822,172900,155685250,30000,30000,30000,30000,0
|
|
20230822,172800,155685250,30000,30000,30000,30000,0
|
|
20230822,172700,155685250,30000,30000,30000,30000,0
|
|
20230822,172600,155685250,30000,30000,30000,30000,0
|
|
20230822,172500,155685250,30000,30000,30000,30000,0
|
|
20230822,172400,155685250,30000,30000,30000,30000,0
|
|
20230822,172300,155685250,30000,30000,30000,30000,0
|
|
20230822,172200,155685250,30000,30000,30000,30000,0
|
|
20230822,172100,155685250,30000,30000,30000,30000,0
|
|
20230822,172000,155685250,30000,30000,30000,30000,0
|
|
20230822,171900,155685250,30000,30000,30000,30000,0
|
|
20230822,171800,155685250,30000,30000,30000,30000,0
|
|
20230822,171700,155685250,30000,30000,30000,30000,333
|
|
20230822,171600,155685250,30000,30000,30000,30000,0
|
|
20230822,171500,155685250,30000,30000,30000,30000,0
|
|
20230822,171400,155685250,30000,30000,30000,30000,0
|
|
20230822,171300,155685250,30000,30000,30000,30000,0
|
|
20230822,171200,155685250,30000,30000,30000,30000,0
|
|
20230822,171100,155685250,30000,30000,30000,30000,0
|
|
20230822,171000,155685250,30000,30000,30000,30000,0
|
|
20230822,170900,155685250,30000,30000,30000,30000,0
|
|
20230822,170800,155685250,30000,30000,30000,30000,0
|
|
20230822,170700,155685250,30000,30000,30000,30000,0
|
|
20230822,170600,155685250,30000,30000,30000,30000,0
|
|
20230822,170500,155685250,30000,30000,30000,30000,0
|
|
20230822,170400,155685250,30000,30000,30000,30000,0
|
|
20230822,170300,155685250,30000,30000,30000,30000,0
|
|
20230822,170200,155685250,30000,30000,30000,30000,0
|
|
20230822,170100,155685250,30000,30000,30000,30000,0
|
|
20230822,170000,155685250,30000,30000,30000,30000,0
|
|
20230822,165900,155685250,30000,30000,30000,30000,0
|
|
20230822,165800,155685250,30000,30000,30000,30000,0
|
|
20230822,165700,155685250,30000,30000,30000,30000,0
|
|
20230822,165600,155685250,30000,30000,30000,30000,0
|
|
20230822,165500,155685250,30000,30000,30000,30000,0
|
|
20230822,165400,155685250,30000,30000,30000,30000,0
|
|
20230822,165300,155685250,30000,30000,30000,30000,0
|
|
20230822,165200,155685250,30000,30000,30000,30000,0
|
|
20230822,165100,155685250,30000,30000,30000,30000,0
|
|
20230822,165000,155685250,30000,30000,30000,30000,0
|
|
20230822,164900,155685250,30000,30000,30000,30000,0
|
|
20230822,164800,155685250,30000,30000,30000,30000,0
|
|
20230822,164700,155685250,30000,30000,30000,30000,333
|
|
20230822,164600,155685250,30000,30000,30000,30000,0
|
|
20230822,164500,155685250,30000,30000,30000,30000,0
|
|
20230822,164400,155685250,30000,30000,30000,30000,0
|
|
20230822,164300,155685250,30000,30000,30000,30000,0
|
|
20230822,164200,155685250,30000,30000,30000,30000,0
|
|
20230822,164100,155685250,30000,30000,30000,30000,0
|
|
20230822,164000,155685250,30000,30000,30000,30000,0
|
|
20230822,163900,155685250,30000,30000,30000,30000,0
|
|
20230822,163800,155685250,30000,30000,30000,30000,0
|
|
20230822,163700,155685250,30000,30000,30000,30000,0
|
|
20230822,163600,155685250,30000,30000,30000,30000,0
|
|
20230822,163500,155685250,30000,30000,30000,30000,0
|
|
20230822,163400,155685250,30000,30000,30000,30000,0
|
|
20230822,163300,155685250,30000,30000,30000,30000,0
|
|
20230822,163200,155685250,30000,30000,30000,30000,0
|
|
20230822,163100,155685250,30000,30000,30000,30000,0
|
|
20230822,163000,155685250,30000,30000,30000,30000,0
|
|
20230822,162900,155685250,30000,30000,30000,30000,0
|
|
20230822,162800,155685250,30000,30000,30000,30000,0
|
|
20230822,162700,155685250,30000,30000,30000,30000,0
|
|
20230822,162600,155685250,30000,30000,30000,30000,0
|
|
20230822,162500,155685250,30000,30000,30000,30000,0
|
|
20230822,162400,155685250,30000,30000,30000,30000,0
|
|
20230822,162300,155685250,30000,30000,30000,30000,0
|
|
20230822,162200,155685250,30000,30000,30000,30000,0
|
|
20230822,162100,155685250,30000,30000,30000,30000,0
|
|
20230822,162000,155685250,30000,30000,30000,30000,0
|
|
20230822,161900,155685250,30000,30000,30000,30000,0
|
|
20230822,161800,155685250,30000,30000,30000,30000,0
|
|
20230822,161700,155685250,30000,30000,30000,30000,333
|
|
20230822,161600,155685250,30000,30000,30000,30000,0
|
|
20230822,161500,155685250,30000,30000,30000,30000,0
|
|
20230822,161400,155685250,30000,30000,30000,30000,0
|
|
20230822,161300,155685250,30000,30000,30000,30000,0
|
|
20230822,161200,155685250,30000,30000,30000,30000,0
|
|
20230822,161100,155685250,30000,30000,30000,30000,0
|
|
20230822,161000,155685250,30000,30000,30000,30000,0
|
|
20230822,160900,155685250,30000,30000,30000,30000,0
|
|
20230822,160800,155685250,30000,30000,30000,30000,0
|
|
20230822,160700,155685250,30000,30000,30000,30000,0
|
|
20230822,160600,155685250,30000,30000,30000,30000,0
|
|
20230822,160500,155685250,30000,30000,30000,30000,0
|
|
20230822,160400,155685250,30000,30000,30000,30000,0
|
|
20230822,160300,155685250,30000,30000,30000,30000,0
|
|
20230822,160200,155685250,30000,30000,30000,30000,0
|
|
20230822,160100,155685250,30000,30000,30000,30000,0
|
|
20230822,160000,155685250,30000,30000,30000,30000,0
|
|
20230822,155900,155685250,30000,30000,30000,30000,0
|
|
20230822,155800,155685250,30000,30000,30000,30000,0
|
|
20230822,155700,155685250,30000,30000,30000,30000,0
|
|
20230822,155600,155685250,30000,30000,30000,30000,0
|
|
20230822,155500,155685250,30000,30000,30000,30000,0
|
|
20230822,155400,155685250,30000,30000,30000,30000,0
|
|
20230822,155300,155685250,30000,30000,30000,30000,0
|
|
20230822,155200,155685250,30000,30000,30000,30000,0
|
|
20230822,155100,155685250,30000,30000,30000,30000,0
|
|
20230822,155000,155685250,30000,30000,30000,30000,0
|
|
20230822,154900,155685250,30000,30000,30000,30000,0
|
|
20230822,154800,155685250,30000,30000,30000,30000,0
|
|
20230822,154700,155685250,30000,30000,30000,30000,333
|
|
20230822,154600,155685250,30000,30000,30000,30000,0
|
|
20230822,154500,155685250,30000,30000,30000,30000,0
|
|
20230822,154400,155685250,30000,30000,30000,30000,0
|
|
20230822,154300,155685250,30000,30000,30000,30000,0
|
|
20230822,154200,155685250,30000,30000,30000,30000,0
|
|
20230822,154100,155685250,30000,30000,30000,30000,0
|
|
20230822,154000,155685250,30000,30000,30000,30000,0
|
|
20230822,153900,155685250,30000,30000,30000,30000,0
|
|
20230822,153800,155685250,30000,30000,30000,30000,0
|
|
20230822,153700,155685250,30000,30000,30000,30000,0
|
|
20230822,153600,155685250,30000,30000,30000,30000,0
|
|
20230822,153500,155685250,30000,30000,30000,30000,0
|
|
20230822,153400,155685250,30000,30000,30000,30000,0
|
|
20230822,153300,155685250,30000,30000,30000,30000,0
|
|
20230822,153200,155685250,30000,30000,30000,30000,0
|
|
20230822,153100,155685250,30000,30000,30000,30000,0
|
|
20230822,153000,155685250,30000,30000,30000,30000,333
|
|
20230822,152900,145695250,30000,30000,30000,30000,0
|
|
20230822,152800,145695250,30000,30000,30000,30000,0
|
|
20230822,152700,145695250,30000,30000,30000,30000,0
|
|
20230822,152600,145695250,30000,30000,30000,30000,0
|
|
20230822,152500,145695250,30000,30000,30000,30000,0
|
|
20230822,152400,145695250,30000,30000,30000,30000,0
|
|
20230822,152300,145695250,30000,30000,30000,30000,0
|
|
20230822,152200,145695250,30000,30000,30000,30000,0
|
|
20230822,152100,145695250,30000,30000,30000,30000,0
|
|
20230822,152000,145695250,30000,30000,30000,30000,0
|
|
20230822,151900,145695250,30000,30000,30000,30000,0
|
|
20230822,151800,145695250,30000,30000,30000,30000,420
|
|
20230822,151700,133095250,30000,30000,30000,30000,0
|
|
20230822,151600,133095250,30000,30000,30000,30000,0
|
|
20230822,151500,133095250,30000,30000,30000,30000,1
|
|
20230822,151400,133065250,30000,30000,30000,30000,0
|
|
20230822,151300,133065250,30000,30000,30000,30000,0
|
|
20230822,151200,133065250,30000,30000,30000,30000,0
|
|
20230822,151100,133065250,30000,30000,30000,30000,0
|
|
20230822,151000,133065250,30000,30000,30000,30000,0
|
|
20230822,150900,133065250,30000,30000,30000,30000,0
|
|
20230822,150800,133065250,30000,30000,30000,30000,10
|
|
20230822,150700,132765250,30100,30100,30100,30100,0
|
|
20230822,150600,132765250,30100,30100,30100,30100,47
|
|
20230822,150500,131350550,30000,30000,30000,30000,0
|
|
20230822,150400,131350550,30000,30000,30000,30000,0
|
|
20230822,150300,131350550,30000,30000,30000,30000,0
|
|
20230822,150200,131350550,30000,30000,30000,30000,0
|
|
20230822,150100,131350550,30000,30000,30000,30000,0
|
|
20230822,150000,131350550,30000,30000,30000,30000,80
|
|
20230822,145900,128950550,30100,30100,30100,30100,0
|
|
20230822,145800,128950550,30100,30100,30100,30100,11
|
|
20230822,145700,128619450,30000,30000,30000,30000,0
|
|
20230822,145600,128619450,30000,30000,30000,30000,0
|
|
20230822,145500,128619450,30000,30000,30000,30000,0
|
|
20230822,145400,128619450,30000,30000,30000,30000,0
|
|
20230822,145300,128619450,30000,30000,30000,30000,0
|
|
20230822,145200,128619450,30000,30000,30000,30000,0
|
|
20230822,145100,128619450,30000,30000,30000,30000,0
|
|
20230822,145000,128619450,30000,30000,30000,30000,0
|
|
20230822,144900,128619450,30000,30000,30000,30000,1
|
|
20230822,144800,128589450,30000,30000,30000,30000,0
|
|
20230822,144700,128589450,30000,30000,30000,30000,0
|
|
20230822,144600,128589450,30000,30000,30000,30000,0
|
|
20230822,144500,128589450,30000,30000,30000,30000,0
|
|
20230822,144400,128589450,30000,30000,30000,30000,60
|
|
20230822,144300,126789450,30000,30000,30000,30000,0
|
|
20230822,144200,126789450,30000,30000,30000,30000,0
|
|
20230822,144100,126789450,30000,30000,30000,30000,0
|
|
20230822,144000,126789450,30000,30000,30000,30000,0
|
|
20230822,143900,126789450,30000,30000,30000,30000,0
|
|
20230822,143800,126789450,30000,30000,30000,30000,0
|
|
20230822,143700,126789450,30000,30000,30000,30000,9
|
|
20230822,143600,126519450,30050,30050,30050,30050,0
|
|
20230822,143500,126519450,30050,30050,30050,30050,0
|
|
20230822,143400,126519450,30050,30050,30050,30050,0
|
|
20230822,143300,126519450,30050,30050,30050,30050,0
|
|
20230822,143200,126519450,30050,30050,30050,30050,0
|
|
20230822,143100,126519450,30050,30050,30050,30050,47
|
|
20230822,143000,125107100,29950,29950,29950,29950,0
|
|
20230822,142900,125107100,29950,29950,29950,29950,10
|
|
20230822,142800,124807600,29950,29950,29950,29950,41
|
|
20230822,142700,123579650,29950,29950,29950,29950,0
|
|
20230822,142600,123579650,29950,29950,29950,29950,30
|
|
20230822,142500,122681150,29950,29950,29950,29950,0
|
|
20230822,142400,122681150,29950,29950,29950,29950,0
|
|
20230822,142300,122681150,29950,29950,29950,29950,0
|
|
20230822,142200,122681150,29950,29950,29950,29950,0
|
|
20230822,142100,122681150,29950,29950,29950,29950,0
|
|
20230822,142000,122681150,29950,29950,29950,29950,0
|
|
20230822,141900,122681150,29950,29950,29950,29950,0
|
|
20230822,141800,122681150,29950,29950,29950,29950,0
|
|
20230822,141700,122681150,29950,29950,29950,29950,0
|
|
20230822,141600,122681150,29950,29950,29950,29950,0
|
|
20230822,141500,122681150,29950,29950,29950,29950,0
|
|
20230822,141400,122681150,29950,29950,29950,29950,0
|
|
20230822,141300,122681150,29950,29950,29950,29950,0
|
|
20230822,141200,122681150,29950,29950,29950,29950,0
|
|
20230822,141100,122681150,29950,29950,29950,29950,0
|
|
20230822,141000,122681150,29950,29950,29950,29950,0
|
|
20230822,140900,122681150,29950,29950,29950,29950,40
|
|
20230822,140800,121483150,29900,29900,29900,29900,0
|
|
20230822,140700,121483150,29900,29900,29900,29900,0
|
|
20230822,140600,121483150,29900,29900,29900,29900,0
|
|
20230822,140500,121483150,29900,29900,29900,29900,0
|
|
20230822,140400,121483150,29900,29900,29900,29900,0
|
|
20230822,140300,121483150,29900,29900,29900,29900,0
|
|
20230822,140200,121483150,29900,29900,29900,29900,0
|
|
20230822,140100,121483150,29900,29900,29900,29900,3
|
|
20230822,140000,121393450,29950,29900,29950,29900,20
|
|
20230822,135900,120795200,29900,29900,29900,29900,10
|
|
20230822,135800,120496200,29900,29900,29900,29900,12
|
|
20230822,135700,120137400,29900,29900,29900,29900,8
|
|
20230822,135600,119898200,29900,29900,29900,29900,12
|
|
20230822,135500,119539400,29900,29900,29900,29900,8
|
|
20230822,135400,119300200,29900,29900,29900,29900,10
|
|
20230822,135300,119001200,29900,29900,29900,29900,10
|
|
20230822,135200,118702200,29900,29900,29900,29900,11
|
|
20230822,135100,118373300,29900,29900,29900,29900,0
|
|
20230822,135000,118373300,29900,29900,29900,29900,9
|
|
20230822,134900,118104200,29900,29900,29900,29900,10
|
|
20230822,134800,117805200,29900,29900,29900,29900,10
|
|
20230822,134700,117506200,29900,29900,29900,29900,11
|
|
20230822,134600,117177300,29950,29950,29950,29950,14
|
|
20230822,134500,116758000,29950,29950,29950,29950,0
|
|
20230822,134400,116758000,29950,29950,29950,29950,0
|
|
20230822,134300,116758000,29950,29950,29950,29950,58
|
|
20230822,134200,115020900,29950,29950,29950,29950,0
|
|
20230822,134100,115020900,29950,29950,29950,29950,8
|
|
20230822,134000,114781300,29950,29950,29950,29950,11
|
|
20230822,133900,114451850,29950,29950,29950,29950,9
|
|
20230822,133800,114182300,29950,29950,29950,29950,10
|
|
20230822,133700,113882800,29950,29950,29950,29950,10
|
|
20230822,133600,113583300,29950,29950,29950,29950,12
|
|
20230822,133500,113223900,29950,29950,29950,29950,8
|
|
20230822,133400,112984300,29950,29950,29950,29950,51
|
|
20230822,133300,111456850,30000,29950,30000,29950,9
|
|
20230822,133200,111187250,29950,29950,29950,29950,50
|
|
20230822,133100,109689750,29950,29950,29950,29950,12
|
|
20230822,133000,109330350,29950,29950,29950,29950,8
|
|
20230822,132900,109090750,29950,29950,29950,29950,10
|
|
20230822,132800,108791250,29950,29950,29950,29950,10
|
|
20230822,132700,108491750,29950,29950,29950,29950,12
|
|
20230822,132600,108132350,29950,29950,29950,29950,8
|
|
20230822,132500,107892750,30000,30000,30000,30000,2
|
|
20230822,132400,107832750,30000,30000,30000,30000,11
|
|
20230822,132300,107502750,30000,30000,30000,30000,11
|
|
20230822,132200,107172750,30000,30000,30000,30000,0
|
|
20230822,132100,107172750,30000,30000,30000,30000,9
|
|
20230822,132000,106902750,30000,30000,30000,30000,10
|
|
20230822,131900,106602750,30000,30000,30000,30000,10
|
|
20230822,131800,106302750,30000,30000,30000,30000,12
|
|
20230822,131700,105942750,30000,30000,30000,30000,0
|
|
20230822,131600,105942750,30000,30000,30000,30000,0
|
|
20230822,131500,105942750,30000,30100,30100,30000,47
|
|
20230822,131400,104529050,30050,30000,30100,30000,69
|
|
20230822,131300,102456050,29950,29950,29950,29950,0
|
|
20230822,131200,102456050,29950,30000,30000,29950,40
|
|
20230822,131100,101256450,30000,30000,30000,30000,283
|
|
20230822,131000,92766450,30000,30050,30050,30000,11
|
|
20230822,130900,92436350,30000,30000,30000,30000,12
|
|
20230822,130800,92076350,30000,30000,30000,30000,8
|
|
20230822,130700,91836350,30050,30050,30050,30050,20
|
|
20230822,130600,91235350,30000,30000,30000,30000,8
|
|
20230822,130500,90995350,30000,30050,30050,30000,20
|
|
20230822,130400,90394850,30050,30000,30050,30000,11
|
|
20230822,130300,90064800,30050,30050,30050,30050,0
|
|
20230822,130200,90064800,30050,30050,30050,30050,8
|
|
20230822,130100,89824400,30050,30050,30050,30050,3
|
|
20230822,130000,89734250,30000,30000,30000,30000,10
|
|
20230822,125900,89434250,30050,30050,30050,30050,7
|
|
20230822,125800,89223900,30050,30050,30050,30050,12
|
|
20230822,125700,88863300,30050,30050,30050,30050,8
|
|
20230822,125600,88622900,30050,30050,30050,30050,10
|
|
20230822,125500,88322400,30050,30050,30050,30050,10
|
|
20230822,125400,88021900,30100,30100,30100,30100,0
|
|
20230822,125300,88021900,30100,30150,30150,30100,25
|
|
20230822,125200,87268600,30150,30200,30200,30150,15
|
|
20230822,125100,86815800,30150,30100,30150,30100,20
|
|
20230822,125000,86213300,30050,30050,30050,30050,9
|
|
20230822,124900,85942850,30050,30050,30050,30050,10
|
|
20230822,124800,85642350,30050,30050,30050,30050,10
|
|
20230822,124700,85341850,30050,30050,30050,30050,11
|
|
20230822,124600,85011300,30050,30050,30050,30050,9
|
|
20230822,124500,84740850,30050,30050,30050,30050,10
|
|
20230822,124400,84440350,30050,30050,30050,30050,0
|
|
20230822,124300,84440350,30050,30050,30050,30050,10
|
|
20230822,124200,84139850,30050,30050,30050,30050,11
|
|
20230822,124100,83809300,30050,30050,30050,30050,9
|
|
20230822,124000,83538850,30050,30100,30100,30050,12
|
|
20230822,123900,83178200,30050,30050,30050,30050,9
|
|
20230822,123800,82907750,30050,30050,30050,30050,10
|
|
20230822,123700,82607250,30050,30050,30050,30050,10
|
|
20230822,123600,82306750,30050,30050,30050,30050,12
|
|
20230822,123500,81946150,30050,30050,30050,30050,8
|
|
20230822,123400,81705750,30050,30050,30050,30050,2
|
|
20230822,123300,81645650,30050,30050,30050,30050,12
|
|
20230822,123200,81285050,30050,30050,30050,30050,46
|
|
20230822,123100,79902750,30000,30000,30000,30000,49
|
|
20230822,123000,78432750,30000,30000,30000,30000,10
|
|
20230822,122900,78132750,30000,30000,30000,30000,11
|
|
20230822,122800,77802750,30000,30000,30000,30000,9
|
|
20230822,122700,77532750,30050,30050,30050,30050,0
|
|
20230822,122600,77532750,30050,30000,30050,30000,29
|
|
20230822,122500,76661750,30000,30000,30000,30000,0
|
|
20230822,122400,76661750,30000,30000,30000,30000,10
|
|
20230822,122300,76361750,30000,30000,30000,30000,10
|
|
20230822,122200,76061750,30000,30000,30000,30000,13
|
|
20230822,122100,75671750,30000,30000,30000,30000,8
|
|
20230822,122000,75431750,30000,30000,30000,30000,12
|
|
20230822,121900,75071750,30000,30000,30000,30000,8
|
|
20230822,121800,74831750,30000,30000,30000,30000,179
|
|
20230822,121700,69461750,30000,30000,30000,30000,8
|
|
20230822,121600,69221750,30000,30000,30000,30000,10
|
|
20230822,121500,68921750,30000,30000,30000,30000,0
|
|
20230822,121400,68921750,30000,30000,30000,30000,10
|
|
20230822,121300,68621750,30050,30050,30050,30050,0
|
|
20230822,121200,68621750,30050,30050,30050,30050,8
|
|
20230822,121100,68381350,30050,30050,30050,30050,10
|
|
20230822,121000,68080850,30050,30050,30050,30050,10
|
|
20230822,120900,67780350,30150,30150,30150,30150,0
|
|
20230822,120800,67780350,30150,30150,30150,30150,0
|
|
20230822,120700,67780350,30150,30150,30150,30150,2
|
|
20230822,120600,67720050,30150,30150,30150,30150,0
|
|
20230822,120500,67720050,30150,30150,30150,30150,0
|
|
20230822,120400,67720050,30150,30150,30150,30150,0
|
|
20230822,120300,67720050,30150,30150,30150,30150,2
|
|
20230822,120200,67659750,30000,30000,30000,30000,0
|
|
20230822,120100,67659750,30000,30000,30000,30000,0
|
|
20230822,120000,67659750,30000,30000,30000,30000,1
|
|
20230822,115900,67629750,30000,30000,30000,30000,3
|
|
20230822,115800,67539750,30050,30050,30050,30050,0
|
|
20230822,115700,67539750,30050,30050,30050,30050,1
|
|
20230822,115600,67509700,30050,30050,30050,30050,1
|
|
20230822,115500,67479650,30050,30050,30050,30050,1
|
|
20230822,115400,67449600,30000,30000,30000,30000,1
|
|
20230822,115300,67419600,30000,30100,30100,30000,267
|
|
20230822,115200,59393800,30100,30100,30100,30100,0
|
|
20230822,115100,59393800,30100,30100,30100,30100,3
|
|
20230822,115000,59303500,30100,30100,30100,30100,0
|
|
20230822,114900,59303500,30100,30100,30100,30100,1
|
|
20230822,114800,59273400,30100,30100,30100,30100,2
|
|
20230822,114700,59213200,30100,30100,30100,30100,0
|
|
20230822,114600,59213200,30100,30150,30150,30100,79
|
|
20230822,114500,56831400,30150,30150,30150,30150,1
|
|
20230822,114400,56801250,30150,30150,30150,30150,0
|
|
20230822,114300,56801250,30150,30150,30150,30150,1
|
|
20230822,114200,56771100,30150,30150,30150,30150,1
|
|
20230822,114100,56740950,30150,30150,30150,30150,2
|
|
20230822,114000,56680650,30150,30150,30150,30150,0
|
|
20230822,113900,56680650,30150,30150,30150,30150,1
|
|
20230822,113800,56650500,30150,30150,30150,30150,1
|
|
20230822,113700,56620350,30200,30200,30200,30200,1
|
|
20230822,113600,56590150,30250,30250,30250,30250,7
|
|
20230822,113500,56378400,30250,30250,30250,30250,7
|
|
20230822,113400,56166650,30250,30250,30250,30250,0
|
|
20230822,113300,56166650,30250,30250,30250,30250,2
|
|
20230822,113200,56106150,30250,30250,30250,30250,39
|
|
20230822,113100,54926400,30250,30250,30250,30250,0
|
|
20230822,113000,54926400,30250,30250,30250,30250,3
|
|
20230822,112900,54835650,30250,30250,30250,30250,0
|
|
20230822,112800,54835650,30250,30250,30250,30250,0
|
|
20230822,112700,54835650,30250,30250,30250,30250,2
|
|
20230822,112600,54775150,30250,30250,30250,30250,0
|
|
20230822,112500,54775150,30250,30250,30250,30250,2
|
|
20230822,112400,54714650,30250,30250,30250,30250,1
|
|
20230822,112300,54684400,30250,30250,30250,30250,0
|
|
20230822,112200,54684400,30250,30250,30250,30250,1
|
|
20230822,112100,54654150,30300,30250,30300,30250,2
|
|
20230822,112000,54593600,30250,30250,30250,30250,45
|
|
20230822,111900,53232350,30200,30200,30200,30200,2
|
|
20230822,111800,53171950,30200,30200,30200,30200,1
|
|
20230822,111700,53141750,30200,30200,30200,30200,0
|
|
20230822,111600,53141750,30200,30200,30200,30200,1
|
|
20230822,111500,53111550,30200,30200,30200,30200,1
|
|
20230822,111400,53081350,30200,30200,30200,30200,2
|
|
20230822,111300,53020950,30150,30150,30150,30150,0
|
|
20230822,111200,53020950,30150,30150,30150,30150,1
|
|
20230822,111100,52990800,30150,30150,30150,30150,1
|
|
20230822,111000,52960650,30150,30150,30150,30150,0
|
|
20230822,110900,52960650,30150,30150,30150,30150,1
|
|
20230822,110800,52930500,30150,30150,30150,30150,2
|
|
20230822,110700,52870200,30250,30250,30250,30250,0
|
|
20230822,110600,52870200,30250,30250,30250,30250,1
|
|
20230822,110500,52839950,30200,30200,30200,30200,0
|
|
20230822,110400,52839950,30200,30200,30200,30200,0
|
|
20230822,110300,52839950,30200,30200,30200,30200,0
|
|
20230822,110200,52839950,30200,30200,30200,30200,0
|
|
20230822,110100,52839950,30200,30200,30200,30200,0
|
|
20230822,110000,52839950,30200,30200,30200,30200,0
|
|
20230822,105900,52839950,30200,30200,30200,30200,0
|
|
20230822,105800,52839950,30200,30200,30200,30200,0
|
|
20230822,105700,52839950,30200,30200,30200,30200,0
|
|
20230822,105600,52839950,30200,30200,30200,30200,0
|
|
20230822,105500,52839950,30200,30200,30200,30200,20
|
|
20230822,105400,52235950,30250,30250,30250,30250,0
|
|
20230822,105300,52235950,30250,30250,30250,30250,0
|
|
20230822,105200,52235950,30250,30250,30250,30250,0
|
|
20230822,105100,52235950,30250,30250,30250,30250,0
|
|
20230822,105000,52235950,30250,30250,30250,30250,0
|
|
20230822,104900,52235950,30250,30250,30250,30250,54
|
|
20230822,104800,50602450,30250,30250,30250,30250,0
|
|
20230822,104700,50602450,30250,30250,30250,30250,12
|
|
20230822,104600,50239450,30250,30250,30250,30250,0
|
|
20230822,104500,50239450,30250,30250,30250,30250,0
|
|
20230822,104400,50239450,30250,30250,30250,30250,28
|
|
20230822,104300,49392450,30250,30200,30250,30200,111
|
|
20230822,104200,46040150,30200,30200,30200,30200,0
|
|
20230822,104100,46040150,30200,30200,30200,30200,0
|
|
20230822,104000,46040150,30200,30200,30200,30200,5
|
|
20230822,103900,45889150,30200,30200,30200,30200,100
|
|
20230822,103800,42869150,30200,30200,30200,30200,11
|
|
20230822,103700,42536950,30200,30200,30200,30200,0
|
|
20230822,103600,42536950,30200,30200,30200,30200,0
|
|
20230822,103500,42536950,30200,30200,30200,30200,18
|
|
20230822,103400,41993350,30250,30250,30250,30250,0
|
|
20230822,103300,41993350,30250,30250,30250,30250,0
|
|
20230822,103200,41993350,30250,30250,30250,30250,0
|
|
20230822,103100,41993350,30250,30250,30250,30250,0
|
|
20230822,103000,41993350,30250,30250,30250,30250,0
|
|
20230822,102900,41993350,30250,30250,30250,30250,0
|
|
20230822,102800,41993350,30250,30250,30250,30250,0
|
|
20230822,102700,41993350,30250,30250,30250,30250,0
|
|
20230822,102600,41993350,30250,30250,30250,30250,0
|
|
20230822,102500,41993350,30250,30250,30250,30250,0
|
|
20230822,102400,41993350,30250,30250,30250,30250,5
|
|
20230822,102300,41842100,30300,30300,30300,30300,0
|
|
20230822,102200,41842100,30300,30300,30300,30300,0
|
|
20230822,102100,41842100,30300,30300,30300,30300,0
|
|
20230822,102000,41842100,30300,30300,30300,30300,0
|
|
20230822,101900,41842100,30300,30300,30300,30300,153
|
|
20230822,101800,37206200,30300,30300,30300,30300,0
|
|
20230822,101700,37206200,30300,30300,30300,30300,0
|
|
20230822,101600,37206200,30300,30300,30300,30300,0
|
|
20230822,101500,37206200,30300,30200,30300,30200,55
|
|
20230822,101400,35540700,30200,30200,30200,30200,0
|
|
20230822,101300,35540700,30200,30200,30200,30200,0
|
|
20230822,101200,35540700,30200,30200,30200,30200,0
|
|
20230822,101100,35540700,30200,30200,30200,30200,0
|
|
20230822,101000,35540700,30200,30200,30200,30200,0
|
|
20230822,100900,35540700,30200,30200,30200,30200,0
|
|
20230822,100800,35540700,30200,30200,30200,30200,0
|
|
20230822,100700,35540700,30200,30200,30200,30200,41
|
|
20230822,100600,34302500,30250,30250,30250,30250,0
|
|
20230822,100500,34302500,30250,30250,30250,30250,0
|
|
20230822,100400,34302500,30250,30250,30250,30250,0
|
|
20230822,100300,34302500,30250,30250,30250,30250,50
|
|
20230822,100200,32790000,30350,30350,30350,30350,0
|
|
20230822,100100,32790000,30350,30350,30350,30350,0
|
|
20230822,100000,32790000,30350,30250,30350,30250,59
|
|
20230822,095900,30999450,30200,30200,30200,30200,0
|
|
20230822,095800,30999450,30200,30200,30200,30200,0
|
|
20230822,095700,30999450,30200,30200,30200,30200,0
|
|
20230822,095600,30999450,30200,30200,30200,30200,0
|
|
20230822,095500,30999450,30200,30200,30200,30200,0
|
|
20230822,095400,30999450,30200,30200,30200,30200,0
|
|
20230822,095300,30999450,30200,30200,30200,30200,0
|
|
20230822,095200,30999450,30200,30200,30200,30200,0
|
|
20230822,095100,30999450,30200,30200,30200,30200,0
|
|
20230822,095000,30999450,30200,30200,30200,30200,0
|
|
20230822,094900,30999450,30200,30200,30200,30200,0
|
|
20230822,094800,30999450,30200,30200,30200,30200,0
|
|
20230822,094700,30999450,30200,30200,30200,30200,53
|
|
20230822,094600,29398850,30150,30150,30150,30150,0
|
|
20230822,094500,29398850,30150,30150,30150,30150,0
|
|
20230822,094400,29398850,30150,30150,30150,30150,100
|
|
20230822,094300,26383850,30200,30200,30200,30200,0
|
|
20230822,094200,26383850,30200,30200,30200,30200,0
|
|
20230822,094100,26383850,30200,30200,30200,30200,0
|
|
20230822,094000,26383850,30200,30200,30200,30200,33
|
|
20230822,093900,25387250,30200,30200,30200,30200,0
|
|
20230822,093800,25387250,30200,30200,30200,30200,0
|
|
20230822,093700,25387250,30200,30200,30200,30200,0
|
|
20230822,093600,25387250,30200,30200,30200,30200,41
|
|
20230822,093500,24149050,30100,30100,30100,30100,0
|
|
20230822,093400,24149050,30100,30100,30100,30100,0
|
|
20230822,093300,24149050,30100,30100,30100,30100,0
|
|
20230822,093200,24149050,30100,30100,30100,30100,0
|
|
20230822,093100,24149050,30100,30100,30100,30100,0
|
|
20230822,093000,24149050,30100,30100,30100,30100,0
|
|
20230822,092900,24149050,30100,30100,30100,30100,0
|
|
20230822,092800,24149050,30100,30100,30100,30100,0
|
|
20230822,092700,24149050,30100,30100,30100,30100,1
|
|
20230822,092600,24118950,30200,30200,30200,30200,1
|
|
20230822,092500,24088750,30150,30200,30200,30150,136
|
|
20230822,092400,19983950,30200,30200,30200,30200,2
|
|
20230822,092300,19923550,30200,30200,30200,30200,2
|
|
20230822,092200,19863150,30200,30250,30250,30200,20
|
|
20230822,092100,19258750,30250,30250,30250,30250,0
|
|
20230822,092000,19258750,30250,30250,30250,30250,0
|
|
20230822,091900,19258750,30250,30250,30250,30250,0
|
|
20230822,091800,19258750,30250,30250,30250,30250,114
|
|
20230822,091700,15810250,30300,30300,30300,30300,0
|
|
20230822,091600,15810250,30300,30300,30300,30300,0
|
|
20230822,091500,15810250,30300,30300,30300,30300,0
|
|
20230822,091400,15810250,30300,30300,30300,30300,0
|
|
20230822,091300,15810250,30300,30300,30300,30300,0
|
|
20230822,091200,15810250,30300,30300,30300,30300,3
|
|
20230822,091100,15719350,30300,30300,30300,30300,15
|
|
20230822,091000,15264850,30400,30400,30400,30400,0
|
|
20230822,090900,15264850,30400,30400,30400,30400,0
|
|
20230822,090800,15264850,30400,30400,30400,30400,18
|
|
20230822,090700,14717650,30400,30400,30400,30400,7
|
|
20230822,090600,14504850,30400,30400,30400,30400,40
|
|
20230822,090500,13288850,30400,30400,30400,30400,80
|
|
20230822,090400,10856850,30300,30400,30400,30300,57
|
|
20230822,090300,9128750,30400,30400,30400,30400,0
|
|
20230822,090200,9128750,30400,30650,30650,30400,65
|
|
20230822,090100,7152500,30150,30150,30150,30150,0
|
|
20230822,090000,7152500,30150,31000,31000,30150,231
|