648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194500,167961350,29950,29950,29950,29950,115
|
|
20230823,194400,167961350,29950,29950,29950,29950,0
|
|
20230823,194300,167961350,29950,29950,29950,29950,0
|
|
20230823,194200,167961350,29950,29950,29950,29950,0
|
|
20230823,194100,167961350,29950,29950,29950,29950,0
|
|
20230823,194000,167961350,29950,29950,29950,29950,0
|
|
20230823,193900,167961350,29950,29950,29950,29950,0
|
|
20230823,193800,167961350,29950,29950,29950,29950,0
|
|
20230823,193700,167961350,29950,29950,29950,29950,0
|
|
20230823,193600,167961350,29950,29950,29950,29950,0
|
|
20230823,193500,167961350,29950,29950,29950,29950,0
|
|
20230823,193400,167961350,29950,29950,29950,29950,0
|
|
20230823,193300,167961350,29950,29950,29950,29950,0
|
|
20230823,193200,167961350,29950,29950,29950,29950,0
|
|
20230823,193100,167961350,29950,29950,29950,29950,0
|
|
20230823,193000,167961350,29950,29950,29950,29950,0
|
|
20230823,192900,167961350,29950,29950,29950,29950,0
|
|
20230823,192800,167961350,29950,29950,29950,29950,0
|
|
20230823,192700,167961350,29950,29950,29950,29950,0
|
|
20230823,192600,167961350,29950,29950,29950,29950,0
|
|
20230823,192500,167961350,29950,29950,29950,29950,0
|
|
20230823,192400,167961350,29950,29950,29950,29950,0
|
|
20230823,192300,167961350,29950,29950,29950,29950,0
|
|
20230823,192200,167961350,29950,29950,29950,29950,0
|
|
20230823,192100,167961350,29950,29950,29950,29950,0
|
|
20230823,192000,167961350,29950,29950,29950,29950,0
|
|
20230823,191900,167961350,29950,29950,29950,29950,0
|
|
20230823,191800,167961350,29950,29950,29950,29950,0
|
|
20230823,191700,167961350,29950,29950,29950,29950,0
|
|
20230823,191600,167961350,29950,29950,29950,29950,0
|
|
20230823,191500,167961350,29950,29950,29950,29950,115
|
|
20230823,191400,167961350,29950,29950,29950,29950,0
|
|
20230823,191300,167961350,29950,29950,29950,29950,0
|
|
20230823,191200,167961350,29950,29950,29950,29950,0
|
|
20230823,191100,167961350,29950,29950,29950,29950,0
|
|
20230823,191000,167961350,29950,29950,29950,29950,0
|
|
20230823,190900,167961350,29950,29950,29950,29950,0
|
|
20230823,190800,167961350,29950,29950,29950,29950,0
|
|
20230823,190700,167961350,29950,29950,29950,29950,0
|
|
20230823,190600,167961350,29950,29950,29950,29950,0
|
|
20230823,190500,167961350,29950,29950,29950,29950,0
|
|
20230823,190400,167961350,29950,29950,29950,29950,0
|
|
20230823,190300,167961350,29950,29950,29950,29950,0
|
|
20230823,190200,167961350,29950,29950,29950,29950,0
|
|
20230823,190100,167961350,29950,29950,29950,29950,0
|
|
20230823,190000,167961350,29950,29950,29950,29950,0
|
|
20230823,185900,167961350,29950,29950,29950,29950,0
|
|
20230823,185800,167961350,29950,29950,29950,29950,0
|
|
20230823,185700,167961350,29950,29950,29950,29950,0
|
|
20230823,185600,167961350,29950,29950,29950,29950,0
|
|
20230823,185500,167961350,29950,29950,29950,29950,0
|
|
20230823,185400,167961350,29950,29950,29950,29950,0
|
|
20230823,185300,167961350,29950,29950,29950,29950,0
|
|
20230823,185200,167961350,29950,29950,29950,29950,0
|
|
20230823,185100,167961350,29950,29950,29950,29950,0
|
|
20230823,185000,167961350,29950,29950,29950,29950,0
|
|
20230823,184900,167961350,29950,29950,29950,29950,0
|
|
20230823,184800,167961350,29950,29950,29950,29950,0
|
|
20230823,184700,167961350,29950,29950,29950,29950,0
|
|
20230823,184600,167961350,29950,29950,29950,29950,0
|
|
20230823,184500,167961350,29950,29950,29950,29950,115
|
|
20230823,184400,167961350,29950,29950,29950,29950,0
|
|
20230823,184300,167961350,29950,29950,29950,29950,0
|
|
20230823,184200,167961350,29950,29950,29950,29950,0
|
|
20230823,184100,167961350,29950,29950,29950,29950,0
|
|
20230823,184000,167961350,29950,29950,29950,29950,0
|
|
20230823,183900,167961350,29950,29950,29950,29950,0
|
|
20230823,183800,167961350,29950,29950,29950,29950,0
|
|
20230823,183700,167961350,29950,29950,29950,29950,0
|
|
20230823,183600,167961350,29950,29950,29950,29950,0
|
|
20230823,183500,167961350,29950,29950,29950,29950,0
|
|
20230823,183400,167961350,29950,29950,29950,29950,0
|
|
20230823,183300,167961350,29950,29950,29950,29950,0
|
|
20230823,183200,167961350,29950,29950,29950,29950,0
|
|
20230823,183100,167961350,29950,29950,29950,29950,0
|
|
20230823,183000,167961350,29950,29950,29950,29950,0
|
|
20230823,182900,167961350,29950,29950,29950,29950,0
|
|
20230823,182800,167961350,29950,29950,29950,29950,0
|
|
20230823,182700,167961350,29950,29950,29950,29950,0
|
|
20230823,182600,167961350,29950,29950,29950,29950,0
|
|
20230823,182500,167961350,29950,29950,29950,29950,0
|
|
20230823,182400,167961350,29950,29950,29950,29950,0
|
|
20230823,182300,167961350,29950,29950,29950,29950,0
|
|
20230823,182200,167961350,29950,29950,29950,29950,0
|
|
20230823,182100,167961350,29950,29950,29950,29950,0
|
|
20230823,182000,167961350,29950,29950,29950,29950,0
|
|
20230823,181900,167961350,29950,29950,29950,29950,0
|
|
20230823,181800,167961350,29950,29950,29950,29950,0
|
|
20230823,181700,167961350,29950,29950,29950,29950,0
|
|
20230823,181600,167961350,29950,29950,29950,29950,0
|
|
20230823,181500,167961350,29950,29950,29950,29950,115
|
|
20230823,181400,167961350,29950,29950,29950,29950,0
|
|
20230823,181300,167961350,29950,29950,29950,29950,0
|
|
20230823,181200,167961350,29950,29950,29950,29950,0
|
|
20230823,181100,167961350,29950,29950,29950,29950,0
|
|
20230823,181000,167961350,29950,29950,29950,29950,0
|
|
20230823,180900,167961350,29950,29950,29950,29950,0
|
|
20230823,180800,167961350,29950,29950,29950,29950,0
|
|
20230823,180700,167961350,29950,29950,29950,29950,0
|
|
20230823,180600,167961350,29950,29950,29950,29950,0
|
|
20230823,180500,167961350,29950,29950,29950,29950,0
|
|
20230823,180400,167961350,29950,29950,29950,29950,0
|
|
20230823,180300,167961350,29950,29950,29950,29950,0
|
|
20230823,180200,167961350,29950,29950,29950,29950,0
|
|
20230823,180100,167961350,29950,29950,29950,29950,0
|
|
20230823,180000,167961350,29950,29950,29950,29950,0
|
|
20230823,175900,167961350,29950,29950,29950,29950,0
|
|
20230823,175800,167961350,29950,29950,29950,29950,0
|
|
20230823,175700,167961350,29950,29950,29950,29950,0
|
|
20230823,175600,167961350,29950,29950,29950,29950,0
|
|
20230823,175500,167961350,29950,29950,29950,29950,0
|
|
20230823,175400,167961350,29950,29950,29950,29950,0
|
|
20230823,175300,167961350,29950,29950,29950,29950,0
|
|
20230823,175200,167961350,29950,29950,29950,29950,0
|
|
20230823,175100,167961350,29950,29950,29950,29950,0
|
|
20230823,175000,167961350,29950,29950,29950,29950,0
|
|
20230823,174900,167961350,29950,29950,29950,29950,0
|
|
20230823,174800,167961350,29950,29950,29950,29950,0
|
|
20230823,174700,167961350,29950,29950,29950,29950,0
|
|
20230823,174600,167961350,29950,29950,29950,29950,0
|
|
20230823,174500,167961350,29950,29950,29950,29950,115
|
|
20230823,174400,167961350,29950,29950,29950,29950,0
|
|
20230823,174300,167961350,29950,29950,29950,29950,0
|
|
20230823,174200,167961350,29950,29950,29950,29950,0
|
|
20230823,174100,167961350,29950,29950,29950,29950,0
|
|
20230823,174000,167961350,29950,29950,29950,29950,0
|
|
20230823,173900,167961350,29950,29950,29950,29950,0
|
|
20230823,173800,167961350,29950,29950,29950,29950,0
|
|
20230823,173700,167961350,29950,29950,29950,29950,0
|
|
20230823,173600,167961350,29950,29950,29950,29950,0
|
|
20230823,173500,167961350,29950,29950,29950,29950,0
|
|
20230823,173400,167961350,29950,29950,29950,29950,0
|
|
20230823,173300,167961350,29950,29950,29950,29950,0
|
|
20230823,173200,167961350,29950,29950,29950,29950,0
|
|
20230823,173100,167961350,29950,29950,29950,29950,0
|
|
20230823,173000,167961350,29950,29950,29950,29950,0
|
|
20230823,172900,167961350,29950,29950,29950,29950,0
|
|
20230823,172800,167961350,29950,29950,29950,29950,0
|
|
20230823,172700,167961350,29950,29950,29950,29950,0
|
|
20230823,172600,167961350,29950,29950,29950,29950,0
|
|
20230823,172500,167961350,29950,29950,29950,29950,0
|
|
20230823,172400,167961350,29950,29950,29950,29950,0
|
|
20230823,172300,167961350,29950,29950,29950,29950,0
|
|
20230823,172200,167961350,29950,29950,29950,29950,0
|
|
20230823,172100,167961350,29950,29950,29950,29950,0
|
|
20230823,172000,167961350,29950,29950,29950,29950,0
|
|
20230823,171900,167961350,29950,29950,29950,29950,0
|
|
20230823,171800,167961350,29950,29950,29950,29950,0
|
|
20230823,171700,167961350,29950,29950,29950,29950,0
|
|
20230823,171600,167961350,29950,29950,29950,29950,0
|
|
20230823,171500,167961350,29950,29950,29950,29950,115
|
|
20230823,171400,167961350,29950,29950,29950,29950,0
|
|
20230823,171300,167961350,29950,29950,29950,29950,0
|
|
20230823,171200,167961350,29950,29950,29950,29950,0
|
|
20230823,171100,167961350,29950,29950,29950,29950,0
|
|
20230823,171000,167961350,29950,29950,29950,29950,0
|
|
20230823,170900,167961350,29950,29950,29950,29950,0
|
|
20230823,170800,167961350,29950,29950,29950,29950,0
|
|
20230823,170700,167961350,29950,29950,29950,29950,0
|
|
20230823,170600,167961350,29950,29950,29950,29950,0
|
|
20230823,170500,167961350,29950,29950,29950,29950,0
|
|
20230823,170400,167961350,29950,29950,29950,29950,0
|
|
20230823,170300,167961350,29950,29950,29950,29950,0
|
|
20230823,170200,167961350,29950,29950,29950,29950,0
|
|
20230823,170100,167961350,29950,29950,29950,29950,0
|
|
20230823,170000,167961350,29950,29950,29950,29950,0
|
|
20230823,165900,167961350,29950,29950,29950,29950,0
|
|
20230823,165800,167961350,29950,29950,29950,29950,0
|
|
20230823,165700,167961350,29950,29950,29950,29950,0
|
|
20230823,165600,167961350,29950,29950,29950,29950,0
|
|
20230823,165500,167961350,29950,29950,29950,29950,0
|
|
20230823,165400,167961350,29950,29950,29950,29950,0
|
|
20230823,165300,167961350,29950,29950,29950,29950,0
|
|
20230823,165200,167961350,29950,29950,29950,29950,0
|
|
20230823,165100,167961350,29950,29950,29950,29950,0
|
|
20230823,165000,167961350,29950,29950,29950,29950,0
|
|
20230823,164900,167961350,29950,29950,29950,29950,0
|
|
20230823,164800,167961350,29950,29950,29950,29950,0
|
|
20230823,164700,167961350,29950,29950,29950,29950,0
|
|
20230823,164600,167961350,29950,29950,29950,29950,0
|
|
20230823,164500,167961350,29950,29950,29950,29950,115
|
|
20230823,164400,167961350,29950,29950,29950,29950,0
|
|
20230823,164300,167961350,29950,29950,29950,29950,0
|
|
20230823,164200,167961350,29950,29950,29950,29950,0
|
|
20230823,164100,167961350,29950,29950,29950,29950,0
|
|
20230823,164000,167961350,29950,29950,29950,29950,0
|
|
20230823,163900,167961350,29950,29950,29950,29950,0
|
|
20230823,163800,167961350,29950,29950,29950,29950,0
|
|
20230823,163700,167961350,29950,29950,29950,29950,0
|
|
20230823,163600,167961350,29950,29950,29950,29950,0
|
|
20230823,163500,167961350,29950,29950,29950,29950,0
|
|
20230823,163400,167961350,29950,29950,29950,29950,0
|
|
20230823,163300,167961350,29950,29950,29950,29950,0
|
|
20230823,163200,167961350,29950,29950,29950,29950,0
|
|
20230823,163100,167961350,29950,29950,29950,29950,0
|
|
20230823,163000,167961350,29950,29950,29950,29950,0
|
|
20230823,162900,167961350,29950,29950,29950,29950,0
|
|
20230823,162800,167961350,29950,29950,29950,29950,0
|
|
20230823,162700,167961350,29950,29950,29950,29950,0
|
|
20230823,162600,167961350,29950,29950,29950,29950,0
|
|
20230823,162500,167961350,29950,29950,29950,29950,0
|
|
20230823,162400,167961350,29950,29950,29950,29950,0
|
|
20230823,162300,167961350,29950,29950,29950,29950,0
|
|
20230823,162200,167961350,29950,29950,29950,29950,0
|
|
20230823,162100,167961350,29950,29950,29950,29950,0
|
|
20230823,162000,167961350,29950,29950,29950,29950,0
|
|
20230823,161900,167961350,29950,29950,29950,29950,0
|
|
20230823,161800,167961350,29950,29950,29950,29950,0
|
|
20230823,161700,167961350,29950,29950,29950,29950,0
|
|
20230823,161600,167961350,29950,29950,29950,29950,0
|
|
20230823,161500,167961350,29950,29950,29950,29950,115
|
|
20230823,161400,167961350,29950,29950,29950,29950,0
|
|
20230823,161300,167961350,29950,29950,29950,29950,0
|
|
20230823,161200,167961350,29950,29950,29950,29950,0
|
|
20230823,161100,167961350,29950,29950,29950,29950,0
|
|
20230823,161000,167961350,29950,29950,29950,29950,0
|
|
20230823,160900,167961350,29950,29950,29950,29950,0
|
|
20230823,160800,167961350,29950,29950,29950,29950,0
|
|
20230823,160700,167961350,29950,29950,29950,29950,0
|
|
20230823,160600,167961350,29950,29950,29950,29950,0
|
|
20230823,160500,167961350,29950,29950,29950,29950,0
|
|
20230823,160400,167961350,29950,29950,29950,29950,0
|
|
20230823,160300,167961350,29950,29950,29950,29950,0
|
|
20230823,160200,167961350,29950,29950,29950,29950,0
|
|
20230823,160100,167961350,29950,29950,29950,29950,0
|
|
20230823,160000,167961350,29950,29950,29950,29950,0
|
|
20230823,155900,167961350,29950,29950,29950,29950,0
|
|
20230823,155800,167961350,29950,29950,29950,29950,0
|
|
20230823,155700,167961350,29950,29950,29950,29950,0
|
|
20230823,155600,167961350,29950,29950,29950,29950,0
|
|
20230823,155500,167961350,29950,29950,29950,29950,0
|
|
20230823,155400,167961350,29950,29950,29950,29950,0
|
|
20230823,155300,167961350,29950,29950,29950,29950,0
|
|
20230823,155200,167961350,29950,29950,29950,29950,0
|
|
20230823,155100,167961350,29950,29950,29950,29950,0
|
|
20230823,155000,167961350,29950,29950,29950,29950,0
|
|
20230823,154900,167961350,29950,29950,29950,29950,0
|
|
20230823,154800,167961350,29950,29950,29950,29950,0
|
|
20230823,154700,167961350,29950,29950,29950,29950,0
|
|
20230823,154600,167961350,29950,29950,29950,29950,0
|
|
20230823,154500,167961350,29950,29950,29950,29950,115
|
|
20230823,154400,167961350,29950,29950,29950,29950,0
|
|
20230823,154300,167961350,29950,29950,29950,29950,0
|
|
20230823,154200,167961350,29950,29950,29950,29950,0
|
|
20230823,154100,167961350,29950,29950,29950,29950,0
|
|
20230823,154000,167961350,29950,29950,29950,29950,0
|
|
20230823,153900,167961350,29950,29950,29950,29950,0
|
|
20230823,153800,167961350,29950,29950,29950,29950,0
|
|
20230823,153700,167961350,29950,29950,29950,29950,0
|
|
20230823,153600,167961350,29950,29950,29950,29950,0
|
|
20230823,153500,167961350,29950,29950,29950,29950,0
|
|
20230823,153400,167961350,29950,29950,29950,29950,0
|
|
20230823,153300,167961350,29950,29950,29950,29950,0
|
|
20230823,153200,167961350,29950,29950,29950,29950,0
|
|
20230823,153100,167961350,29950,29950,29950,29950,0
|
|
20230823,153000,167961350,29950,29950,29950,29950,115
|
|
20230823,152900,164517100,29900,29900,29900,29900,0
|
|
20230823,152800,164517100,29900,29900,29900,29900,0
|
|
20230823,152700,164517100,29900,29900,29900,29900,0
|
|
20230823,152600,164517100,29900,29900,29900,29900,0
|
|
20230823,152500,164517100,29900,29900,29900,29900,0
|
|
20230823,152400,164517100,29900,29900,29900,29900,0
|
|
20230823,152300,164517100,29900,29900,29900,29900,0
|
|
20230823,152200,164517100,29900,29900,29900,29900,0
|
|
20230823,152100,164517100,29900,29900,29900,29900,0
|
|
20230823,152000,164517100,29900,29900,29900,29900,0
|
|
20230823,151900,164517100,29900,29900,29900,29900,0
|
|
20230823,151800,164517100,29900,29900,29900,29900,0
|
|
20230823,151700,164517100,29900,29900,29900,29900,0
|
|
20230823,151600,164517100,29900,29900,29900,29900,110
|
|
20230823,151500,161228100,29850,29850,29850,29850,1
|
|
20230823,151400,161198250,29850,29850,29850,29850,1
|
|
20230823,151300,161168400,29900,29900,29900,29900,5
|
|
20230823,151200,161018900,29850,29850,29850,29850,0
|
|
20230823,151100,161018900,29850,29850,29850,29850,0
|
|
20230823,151000,161018900,29850,29850,29850,29850,1
|
|
20230823,150900,160989050,29950,29950,29950,29950,0
|
|
20230823,150800,160989050,29950,29950,29950,29950,1
|
|
20230823,150700,160959100,29950,29950,29950,29950,0
|
|
20230823,150600,160959100,29950,29950,29950,29950,28
|
|
20230823,150500,160120500,29900,29900,29900,29900,0
|
|
20230823,150400,160120500,29900,29900,29900,29900,1
|
|
20230823,150300,160090600,29850,29850,29850,29850,0
|
|
20230823,150200,160090600,29850,29850,29850,29850,0
|
|
20230823,150100,160090600,29850,29850,29850,29850,0
|
|
20230823,150000,160090600,29850,29850,29850,29850,0
|
|
20230823,145900,160090600,29850,29850,29850,29850,0
|
|
20230823,145800,160090600,29850,29850,29850,29850,1
|
|
20230823,145700,160060750,29850,29850,29850,29850,0
|
|
20230823,145600,160060750,29850,29850,29850,29850,0
|
|
20230823,145500,160060750,29850,29850,29850,29850,1
|
|
20230823,145400,160030900,29850,29850,29850,29850,60
|
|
20230823,145300,158239900,29850,29850,29850,29850,0
|
|
20230823,145200,158239900,29850,29850,29850,29850,0
|
|
20230823,145100,158239900,29850,29850,29850,29850,0
|
|
20230823,145000,158239900,29850,29850,29850,29850,0
|
|
20230823,144900,158239900,29850,29850,29850,29850,0
|
|
20230823,144800,158239900,29850,29850,29850,29850,0
|
|
20230823,144700,158239900,29850,29900,29900,29850,37
|
|
20230823,144600,157135350,29900,29900,29900,29900,0
|
|
20230823,144500,157135350,29900,29900,29900,29900,0
|
|
20230823,144400,157135350,29900,29900,29900,29900,0
|
|
20230823,144300,157135350,29900,29900,29900,29900,0
|
|
20230823,144200,157135350,29900,29900,29900,29900,33
|
|
20230823,144100,156148650,29900,29900,29900,29900,0
|
|
20230823,144000,156148650,29900,29900,29900,29900,0
|
|
20230823,143900,156148650,29900,29900,29900,29900,0
|
|
20230823,143800,156148650,29900,29900,29900,29900,0
|
|
20230823,143700,156148650,29900,29900,29900,29900,0
|
|
20230823,143600,156148650,29900,29900,29900,29900,40
|
|
20230823,143500,154952650,29950,29950,29950,29950,0
|
|
20230823,143400,154952650,29950,29950,29950,29950,0
|
|
20230823,143300,154952650,29950,29950,29950,29950,0
|
|
20230823,143200,154952650,29950,29950,29950,29950,0
|
|
20230823,143100,154952650,29950,29950,29950,29950,0
|
|
20230823,143000,154952650,29950,29950,29950,29950,0
|
|
20230823,142900,154952650,29950,29950,29950,29950,0
|
|
20230823,142800,154952650,29950,29950,29950,29950,0
|
|
20230823,142700,154952650,29950,29950,29950,29950,1
|
|
20230823,142600,154922700,29800,29800,29800,29800,0
|
|
20230823,142500,154922700,29800,29800,29800,29800,0
|
|
20230823,142400,154922700,29800,29800,29800,29800,0
|
|
20230823,142300,154922700,29800,29800,29800,29800,0
|
|
20230823,142200,154922700,29800,29800,29800,29800,0
|
|
20230823,142100,154922700,29800,29800,29800,29800,0
|
|
20230823,142000,154922700,29800,29800,29800,29800,0
|
|
20230823,141900,154922700,29800,29800,29800,29800,0
|
|
20230823,141800,154922700,29800,29800,29800,29800,0
|
|
20230823,141700,154922700,29800,29800,29800,29800,0
|
|
20230823,141600,154922700,29800,29800,29800,29800,0
|
|
20230823,141500,154922700,29800,29800,29800,29800,0
|
|
20230823,141400,154922700,29800,29800,29800,29800,0
|
|
20230823,141300,154922700,29800,29800,29800,29800,0
|
|
20230823,141200,154922700,29800,29800,29800,29800,0
|
|
20230823,141100,154922700,29800,29800,29800,29800,0
|
|
20230823,141000,154922700,29800,29800,29800,29800,0
|
|
20230823,140900,154922700,29800,29800,29800,29800,0
|
|
20230823,140800,154922700,29800,29800,29800,29800,0
|
|
20230823,140700,154922700,29800,29800,29800,29800,0
|
|
20230823,140600,154922700,29800,29800,29800,29800,0
|
|
20230823,140500,154922700,29800,29800,29800,29800,0
|
|
20230823,140400,154922700,29800,29800,29800,29800,0
|
|
20230823,140300,154922700,29800,29800,29800,29800,0
|
|
20230823,140200,154922700,29800,29800,29800,29800,0
|
|
20230823,140100,154922700,29800,29800,29800,29800,0
|
|
20230823,140000,154922700,29800,29800,29800,29800,35
|
|
20230823,135900,153879700,29800,29800,29800,29800,13
|
|
20230823,135800,153492300,29850,29850,29850,29850,22
|
|
20230823,135700,152835600,29850,29850,29850,29850,18
|
|
20230823,135600,152298300,29850,29850,29850,29850,12
|
|
20230823,135500,151940100,29850,29850,29850,29850,12
|
|
20230823,135400,151581900,29850,29850,29850,29850,13
|
|
20230823,135300,151193850,29850,29850,29850,29850,33
|
|
20230823,135200,150208800,29850,29850,29850,29850,15
|
|
20230823,135100,149761050,29850,29850,29850,29850,10
|
|
20230823,135000,149462550,29850,29850,29850,29850,10
|
|
20230823,134900,149164050,29850,29850,29850,29850,15
|
|
20230823,134800,148716300,29850,29850,29850,29850,12
|
|
20230823,134700,148358100,29850,29850,29850,29850,10
|
|
20230823,134600,148059600,29850,29850,29850,29850,13
|
|
20230823,134500,147671550,29850,29850,29850,29850,15
|
|
20230823,134400,147223800,29850,29850,29850,29850,15
|
|
20230823,134300,146776050,29850,29850,29850,29850,10
|
|
20230823,134200,146477550,29850,29850,29850,29850,10
|
|
20230823,134100,146179050,29850,29850,29850,29850,15
|
|
20230823,134000,145731300,29850,29900,29900,29850,40
|
|
20230823,133900,144536050,29850,29850,29850,29850,10
|
|
20230823,133800,144237550,29850,29900,29900,29850,14
|
|
20230823,133700,143819450,29850,29850,29850,29850,15
|
|
20230823,133600,143371700,29850,29850,29850,29850,28
|
|
20230823,133500,142535900,29900,29900,29900,29900,0
|
|
20230823,133400,142535900,29900,29900,29900,29900,130
|
|
20230823,133300,138648900,29900,29900,29900,29900,13
|
|
20230823,133200,138260200,29900,29900,29900,29900,12
|
|
20230823,133100,137901400,29900,29900,29900,29900,12
|
|
20230823,133000,137542600,29950,29950,29950,29950,0
|
|
20230823,132900,137542600,29950,29950,29950,29950,15
|
|
20230823,132800,137093350,30000,29950,30000,29950,68
|
|
20230823,132700,135055150,29900,29900,29900,29900,0
|
|
20230823,132600,135055150,29900,29900,29900,29900,20
|
|
20230823,132500,134457150,29900,29900,29900,29900,0
|
|
20230823,132400,134457150,29900,29900,29900,29900,29
|
|
20230823,132300,133590050,29900,29900,29900,29900,0
|
|
20230823,132200,133590050,29900,29900,29900,29900,21
|
|
20230823,132100,132962150,29900,29900,29900,29900,0
|
|
20230823,132000,132962150,29900,29900,29900,29900,15
|
|
20230823,131900,132513650,29900,29900,29900,29900,14
|
|
20230823,131800,132095050,29900,29900,29900,29900,10
|
|
20230823,131700,131796050,29950,29950,29950,29950,0
|
|
20230823,131600,131796050,29950,29950,29950,29950,13
|
|
20230823,131500,131406700,30050,29950,30050,29950,51
|
|
20230823,131400,129876750,29900,29900,29900,29900,22
|
|
20230823,131300,129218950,29900,29900,29900,29900,13
|
|
20230823,131200,128830250,29900,29900,29900,29900,13
|
|
20230823,131100,128441550,29900,29900,29900,29900,14
|
|
20230823,131000,128022950,29900,29900,29900,29900,12
|
|
20230823,130900,127664150,29900,29900,29900,29900,11
|
|
20230823,130800,127335250,29900,29900,29900,29900,15
|
|
20230823,130700,126886750,29950,29950,29950,29950,2
|
|
20230823,130600,126826850,29950,29950,29950,29950,10
|
|
20230823,130500,126527350,29950,29950,29950,29950,70
|
|
20230823,130400,124430850,29950,29950,29950,29950,14
|
|
20230823,130300,124011550,29950,29950,29950,29950,13
|
|
20230823,130200,123622200,29950,29950,29950,29950,12
|
|
20230823,130100,123262800,29950,29950,29950,29950,12
|
|
20230823,130000,122903400,29950,29950,29950,29950,12
|
|
20230823,125900,122544000,29950,29950,29950,29950,40
|
|
20230823,125800,121346000,29950,29900,29950,29900,29
|
|
20230823,125700,120478100,29900,29900,29900,29900,11
|
|
20230823,125600,120149200,29900,29900,29900,29900,15
|
|
20230823,125500,119700700,29900,29900,29900,29900,14
|
|
20230823,125400,119282100,29900,29900,29900,29900,10
|
|
20230823,125300,118983100,29900,29900,29900,29900,11
|
|
20230823,125200,118654200,29900,29900,29900,29900,0
|
|
20230823,125100,118654200,29900,29950,29950,29900,26
|
|
20230823,125000,117876250,29950,29950,29950,29950,0
|
|
20230823,124900,117876250,29950,29950,29950,29950,21
|
|
20230823,124800,117247300,29950,29950,29950,29950,0
|
|
20230823,124700,117247300,29950,29950,29950,29950,25
|
|
20230823,124600,116498550,29950,29950,29950,29950,0
|
|
20230823,124500,116498550,29950,29950,29950,29950,25
|
|
20230823,124400,115749800,29950,29950,29950,29950,0
|
|
20230823,124300,115749800,29950,29950,29950,29950,29
|
|
20230823,124200,114881250,29950,29950,29950,29950,0
|
|
20230823,124100,114881250,29950,29950,29950,29950,21
|
|
20230823,124000,114252300,29950,29950,29950,29950,0
|
|
20230823,123900,114252300,29950,29950,29950,29950,12
|
|
20230823,123800,113892900,29950,29950,29950,29950,0
|
|
20230823,123700,113892900,29950,29900,29950,29900,22
|
|
20230823,123600,113234650,29900,29900,29900,29900,12
|
|
20230823,123500,112875850,29900,29900,29900,29900,13
|
|
20230823,123400,112487150,29900,29900,29900,29900,14
|
|
20230823,123300,112068550,29900,29900,29900,29900,12
|
|
20230823,123200,111709750,29900,29900,29900,29900,11
|
|
20230823,123100,111380850,29900,29900,29900,29900,13
|
|
20230823,123000,110992150,29900,29900,29900,29900,13
|
|
20230823,122900,110603450,29900,29900,29900,29900,17
|
|
20230823,122800,110095150,29900,29900,29900,29900,12
|
|
20230823,122700,109736350,29900,29900,29900,29900,13
|
|
20230823,122600,109347650,29900,29900,29900,29900,14
|
|
20230823,122500,108929050,29900,29900,29900,29900,12
|
|
20230823,122400,108570250,29900,29900,29900,29900,11
|
|
20230823,122300,108241350,29900,29900,29900,29900,16
|
|
20230823,122200,107762950,29900,29900,29900,29900,14
|
|
20230823,122100,107344350,29950,29900,29950,29900,11
|
|
20230823,122000,107015400,29900,29900,29900,29900,11
|
|
20230823,121900,106686500,29950,29950,29950,29950,0
|
|
20230823,121800,106686500,29950,29950,29950,29950,20
|
|
20230823,121700,106087500,29950,29950,29950,29950,4
|
|
20230823,121600,105967700,29950,29900,29950,29900,61
|
|
20230823,121500,104141800,29950,29950,29950,29950,1
|
|
20230823,121400,104111850,29900,29900,29900,29900,26
|
|
20230823,121300,103334450,29900,29900,29900,29900,0
|
|
20230823,121200,103334450,29900,29900,29900,29900,24
|
|
20230823,121100,102616850,29900,29900,29900,29900,0
|
|
20230823,121000,102616850,29900,29900,29900,29900,25
|
|
20230823,120900,101869350,29900,29900,29900,29900,0
|
|
20230823,120800,101869350,29900,29900,29900,29900,25
|
|
20230823,120700,101121850,29900,29900,29900,29900,0
|
|
20230823,120600,101121850,29900,29900,29900,29900,25
|
|
20230823,120500,100374350,29900,29900,29900,29900,0
|
|
20230823,120400,100374350,29900,29900,29900,29900,25
|
|
20230823,120300,99626850,29950,29950,29950,29950,1
|
|
20230823,120200,99596900,29950,29950,29950,29900,25
|
|
20230823,120100,98848850,29900,29900,29900,29900,0
|
|
20230823,120000,98848850,29900,29950,29950,29900,21
|
|
20230823,115900,98219950,29950,29950,29950,29950,12
|
|
20230823,115800,97860550,29950,29950,29950,29950,13
|
|
20230823,115700,97471200,29950,29950,29950,29950,14
|
|
20230823,115600,97051900,29950,29950,29950,29950,12
|
|
20230823,115500,96692500,29950,29950,29950,29950,11
|
|
20230823,115400,96363050,29950,29950,29950,29950,13
|
|
20230823,115300,95973700,29950,29950,29950,29950,36
|
|
20230823,115200,94895500,29900,29900,29900,29900,12
|
|
20230823,115100,94536700,29950,29950,29950,29950,0
|
|
20230823,115000,94536700,29950,29950,29950,29950,13
|
|
20230823,114900,94147350,29950,29950,29950,29950,29
|
|
20230823,114800,93278800,29900,29900,29900,29900,12
|
|
20230823,114700,92920000,29900,29900,29900,29900,12
|
|
20230823,114600,92561200,29900,29900,29900,29900,0
|
|
20230823,114500,92561200,29900,29900,29900,29900,26
|
|
20230823,114400,91783800,29900,29900,29900,29900,0
|
|
20230823,114300,91783800,29900,29900,29900,29900,24
|
|
20230823,114200,91066200,29900,29900,29900,29900,0
|
|
20230823,114100,91066200,29900,29900,29900,29900,28
|
|
20230823,114000,90229000,29900,29900,29900,29900,0
|
|
20230823,113900,90229000,29900,29950,29950,29900,21
|
|
20230823,113800,89600550,29950,29950,29950,29950,0
|
|
20230823,113700,89600550,29950,29950,29950,29950,24
|
|
20230823,113600,88881750,29950,29950,29950,29950,0
|
|
20230823,113500,88881750,29950,29950,29950,29950,26
|
|
20230823,113400,88103050,29950,29950,29950,29950,0
|
|
20230823,113300,88103050,29950,29950,29950,29950,13
|
|
20230823,113200,87713700,29950,29950,29950,29950,0
|
|
20230823,113100,87713700,29950,29900,29950,29900,93
|
|
20230823,113000,84929450,29900,29900,29900,29900,0
|
|
20230823,112900,84929450,29900,29900,29900,29900,27
|
|
20230823,112800,84122150,29950,29950,29950,29950,0
|
|
20230823,112700,84122150,29950,29900,29950,29900,28
|
|
20230823,112600,83284700,29900,29900,29900,29900,0
|
|
20230823,112500,83284700,29900,29900,29900,29900,26
|
|
20230823,112400,82507300,29950,29950,29950,29950,0
|
|
20230823,112300,82507300,29950,29900,29950,29900,25
|
|
20230823,112200,81759750,29900,29900,29900,29900,0
|
|
20230823,112100,81759750,29900,29900,29900,29900,30
|
|
20230823,112000,80862750,29900,29900,29900,29900,0
|
|
20230823,111900,80862750,29900,29900,29900,29900,10
|
|
20230823,111800,80563750,29900,29900,29900,29900,10
|
|
20230823,111700,80264750,29900,29900,29900,29900,17
|
|
20230823,111600,79756450,29900,29900,29900,29900,14
|
|
20230823,111500,79337850,29900,29900,29900,29900,11
|
|
20230823,111400,79008950,29900,29900,29900,29900,11
|
|
20230823,111300,78680050,29900,29900,29900,29900,0
|
|
20230823,111200,78680050,29900,29900,29900,29900,27
|
|
20230823,111100,77872750,29950,29950,29950,29950,2
|
|
20230823,111000,77812850,29900,29900,29900,29900,23
|
|
20230823,110900,77125150,29900,29900,29900,29900,0
|
|
20230823,110800,77125150,29900,29900,29900,29900,27
|
|
20230823,110700,76317850,29900,29900,29900,29900,0
|
|
20230823,110600,76317850,29900,29900,29900,29900,23
|
|
20230823,110500,75630150,29900,29900,29900,29900,0
|
|
20230823,110400,75630150,29900,29900,29900,29900,29
|
|
20230823,110300,74763050,29900,29900,29900,29900,0
|
|
20230823,110200,74763050,29900,29900,29900,29900,21
|
|
20230823,110100,74135150,29900,29900,29900,29900,0
|
|
20230823,110000,74135150,29900,29900,29900,29900,15
|
|
20230823,105900,73686650,29950,29950,29950,29950,0
|
|
20230823,105800,73686650,29950,30000,30000,29950,210
|
|
20230823,105700,67397100,30000,30000,30000,30000,0
|
|
20230823,105600,67397100,30000,30000,30000,30000,351
|
|
20230823,105500,56867100,30000,30000,30000,30000,0
|
|
20230823,105400,56867100,30000,30000,30000,30000,22
|
|
20230823,105300,56207100,30000,30000,30000,30000,0
|
|
20230823,105200,56207100,30000,30000,30000,30000,32
|
|
20230823,105100,55247100,30050,30050,30050,30050,0
|
|
20230823,105000,55247100,30050,30050,30050,30050,0
|
|
20230823,104900,55247100,30050,30050,30050,30050,0
|
|
20230823,104800,55247100,30050,30000,30050,30000,64
|
|
20230823,104700,53324550,30050,30050,30050,30050,94
|
|
20230823,104600,50499850,30050,30050,30050,30050,24
|
|
20230823,104500,49778650,30050,30050,30050,30050,0
|
|
20230823,104400,49778650,30050,30050,30050,30050,27
|
|
20230823,104300,48967300,30050,30050,30050,30050,0
|
|
20230823,104200,48967300,30050,30050,30050,30050,10
|
|
20230823,104100,48666800,30100,30100,30100,30100,0
|
|
20230823,104000,48666800,30100,30100,30100,30100,167
|
|
20230823,103900,43640100,30100,30100,30100,30100,15
|
|
20230823,103800,43188600,30100,30100,30100,30100,16
|
|
20230823,103700,42707000,30150,30200,30200,30150,17
|
|
20230823,103600,42194400,30150,30150,30150,30150,0
|
|
20230823,103500,42194400,30150,30150,30150,30150,24
|
|
20230823,103400,41470800,30200,30200,30200,30200,0
|
|
20230823,103300,41470800,30200,30200,30200,30200,0
|
|
20230823,103200,41470800,30200,30200,30200,30200,0
|
|
20230823,103100,41470800,30200,30200,30200,30200,0
|
|
20230823,103000,41470800,30200,30200,30200,30200,10
|
|
20230823,102900,41168800,30200,30200,30200,30200,30
|
|
20230823,102800,40262800,30150,30150,30150,30150,0
|
|
20230823,102700,40262800,30150,30150,30150,30150,60
|
|
20230823,102600,38453800,30200,30200,30200,30200,0
|
|
20230823,102500,38453800,30200,30200,30200,30200,0
|
|
20230823,102400,38453800,30200,30200,30200,30200,0
|
|
20230823,102300,38453800,30200,30200,30200,30200,0
|
|
20230823,102200,38453800,30200,30200,30200,30200,0
|
|
20230823,102100,38453800,30200,30200,30200,30200,0
|
|
20230823,102000,38453800,30200,30200,30200,30200,1
|
|
20230823,101900,38423600,30150,30150,30150,30150,0
|
|
20230823,101800,38423600,30150,30150,30150,30150,10
|
|
20230823,101700,38122100,30150,30150,30150,30150,350
|
|
20230823,101600,27569600,30200,30200,30200,30200,0
|
|
20230823,101500,27569600,30200,30200,30200,30200,0
|
|
20230823,101400,27569600,30200,30200,30200,30200,0
|
|
20230823,101300,27569600,30200,30200,30200,30200,0
|
|
20230823,101200,27569600,30200,30200,30200,30200,1
|
|
20230823,101100,27539400,30200,30200,30200,30200,0
|
|
20230823,101000,27539400,30200,30200,30200,30200,0
|
|
20230823,100900,27539400,30200,30200,30200,30200,0
|
|
20230823,100800,27539400,30200,30200,30200,30200,0
|
|
20230823,100700,27539400,30200,30200,30200,30200,0
|
|
20230823,100600,27539400,30200,30200,30200,30200,0
|
|
20230823,100500,27539400,30200,30200,30200,30200,0
|
|
20230823,100400,27539400,30200,30200,30200,30200,0
|
|
20230823,100300,27539400,30200,30200,30200,30200,0
|
|
20230823,100200,27539400,30200,30200,30200,30200,0
|
|
20230823,100100,27539400,30200,30200,30200,30200,0
|
|
20230823,100000,27539400,30200,30200,30200,30200,1
|
|
20230823,095900,27509200,30200,30200,30200,30200,0
|
|
20230823,095800,27509200,30200,30200,30200,30200,0
|
|
20230823,095700,27509200,30200,30200,30200,30200,3
|
|
20230823,095600,27418600,30150,30150,30150,30150,0
|
|
20230823,095500,27418600,30150,30150,30150,30150,0
|
|
20230823,095400,27418600,30150,30150,30150,30150,0
|
|
20230823,095300,27418600,30150,30150,30150,30150,0
|
|
20230823,095200,27418600,30150,30200,30200,30150,72
|
|
20230823,095100,25244450,30200,30200,30200,30200,0
|
|
20230823,095000,25244450,30200,30200,30200,30200,0
|
|
20230823,094900,25244450,30200,30200,30200,30200,82
|
|
20230823,094800,22768050,30200,30200,30200,30200,0
|
|
20230823,094700,22768050,30200,30200,30200,30200,0
|
|
20230823,094600,22768050,30200,30200,30200,30200,40
|
|
20230823,094500,21560050,30200,30200,30200,30200,0
|
|
20230823,094400,21560050,30200,30200,30200,30200,3
|
|
20230823,094300,21469450,30200,30200,30200,30200,5
|
|
20230823,094200,21318450,30200,30200,30200,30200,9
|
|
20230823,094100,21046650,30150,30150,30150,30150,0
|
|
20230823,094000,21046650,30150,30150,30150,30150,0
|
|
20230823,093900,21046650,30150,30150,30150,30150,0
|
|
20230823,093800,21046650,30150,30150,30150,30150,10
|
|
20230823,093700,20745150,30150,30150,30150,30150,60
|
|
20230823,093600,18936150,30200,30200,30200,30200,0
|
|
20230823,093500,18936150,30200,30200,30200,30200,0
|
|
20230823,093400,18936150,30200,30200,30200,30200,5
|
|
20230823,093300,18785150,30200,30200,30200,30200,0
|
|
20230823,093200,18785150,30200,30200,30200,30200,9
|
|
20230823,093100,18513350,30200,30200,30200,30200,0
|
|
20230823,093000,18513350,30200,30200,30200,30200,0
|
|
20230823,092900,18513350,30200,30200,30200,30200,39
|
|
20230823,092800,17335550,30150,30150,30150,30150,57
|
|
20230823,092700,15617000,30100,30100,30100,30100,1
|
|
20230823,092600,15586900,30100,30100,30100,30100,20
|
|
20230823,092500,14984900,30100,30100,30100,30100,0
|
|
20230823,092400,14984900,30100,30100,30100,30100,1
|
|
20230823,092300,14954800,30050,30050,30050,30050,0
|
|
20230823,092200,14954800,30050,30050,30050,30050,0
|
|
20230823,092100,14954800,30050,30050,30050,30050,60
|
|
20230823,092000,13151800,30050,30100,30100,30050,200
|
|
20230823,091900,7137350,30100,30100,30100,30100,0
|
|
20230823,091800,7137350,30100,30100,30100,30100,0
|
|
20230823,091700,7137350,30100,30100,30100,30100,0
|
|
20230823,091600,7137350,30100,30100,30100,30100,0
|
|
20230823,091500,7137350,30100,30100,30100,30100,0
|
|
20230823,091400,7137350,30100,30100,30100,30100,92
|
|
20230823,091300,4368150,30100,30100,30100,30100,0
|
|
20230823,091200,4368150,30100,30100,30100,30100,0
|
|
20230823,091100,4368150,30100,30100,30100,30100,0
|
|
20230823,091000,4368150,30100,30100,30100,30100,109
|
|
20230823,090900,1087250,30100,30100,30100,30100,2
|
|
20230823,090800,1027050,30100,30100,30100,30100,0
|
|
20230823,090700,1027050,30100,30100,30100,30100,0
|
|
20230823,090600,1027050,30100,30100,30100,30100,0
|
|
20230823,090500,1027050,30100,30250,30300,30100,17
|
|
20230823,090400,515000,30300,30300,30300,30300,5
|
|
20230823,090300,363500,30300,30300,30300,30300,0
|
|
20230823,090200,363500,30300,30300,30300,30250,8
|
|
20230823,090100,121200,30300,30300,30300,30300,3
|
|
20230823,090000,30300,30300,30300,30300,30300,1
|