591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184800,293197400,27050,27050,27050,27050,34
|
|
20230802,184700,293197400,27050,27050,27050,27050,0
|
|
20230802,184600,293197400,27050,27050,27050,27050,0
|
|
20230802,184500,293197400,27050,27050,27050,27050,0
|
|
20230802,184400,293197400,27050,27050,27050,27050,0
|
|
20230802,184300,293197400,27050,27050,27050,27050,0
|
|
20230802,184200,293197400,27050,27050,27050,27050,0
|
|
20230802,184100,293197400,27050,27050,27050,27050,0
|
|
20230802,184000,293197400,27050,27050,27050,27050,0
|
|
20230802,183900,293197400,27050,27050,27050,27050,0
|
|
20230802,183800,293197400,27050,27050,27050,27050,0
|
|
20230802,183700,293197400,27050,27050,27050,27050,0
|
|
20230802,183600,293197400,27050,27050,27050,27050,0
|
|
20230802,183500,293197400,27050,27050,27050,27050,0
|
|
20230802,183400,293197400,27050,27050,27050,27050,0
|
|
20230802,183300,293197400,27050,27050,27050,27050,0
|
|
20230802,183200,293197400,27050,27050,27050,27050,0
|
|
20230802,183100,293197400,27050,27050,27050,27050,0
|
|
20230802,183000,293197400,27050,27050,27050,27050,0
|
|
20230802,182900,293197400,27050,27050,27050,27050,0
|
|
20230802,182800,293197400,27050,27050,27050,27050,0
|
|
20230802,182700,293197400,27050,27050,27050,27050,0
|
|
20230802,182600,293197400,27050,27050,27050,27050,0
|
|
20230802,182500,293197400,27050,27050,27050,27050,0
|
|
20230802,182400,293197400,27050,27050,27050,27050,0
|
|
20230802,182300,293197400,27050,27050,27050,27050,0
|
|
20230802,182200,293197400,27050,27050,27050,27050,0
|
|
20230802,182100,293197400,27050,27050,27050,27050,0
|
|
20230802,182000,293197400,27050,27050,27050,27050,0
|
|
20230802,181900,293197400,27050,27050,27050,27050,0
|
|
20230802,181800,293197400,27050,27050,27050,27050,34
|
|
20230802,181700,293197400,27050,27050,27050,27050,0
|
|
20230802,181600,293197400,27050,27050,27050,27050,0
|
|
20230802,181500,293197400,27050,27050,27050,27050,0
|
|
20230802,181400,293197400,27050,27050,27050,27050,0
|
|
20230802,181300,293197400,27050,27050,27050,27050,0
|
|
20230802,181200,293197400,27050,27050,27050,27050,0
|
|
20230802,181100,293197400,27050,27050,27050,27050,0
|
|
20230802,181000,293197400,27050,27050,27050,27050,0
|
|
20230802,180900,293197400,27050,27050,27050,27050,0
|
|
20230802,180800,293197400,27050,27050,27050,27050,0
|
|
20230802,180700,293197400,27050,27050,27050,27050,0
|
|
20230802,180600,293197400,27050,27050,27050,27050,0
|
|
20230802,180500,293197400,27050,27050,27050,27050,0
|
|
20230802,180400,293197400,27050,27050,27050,27050,0
|
|
20230802,180300,293197400,27050,27050,27050,27050,0
|
|
20230802,180200,293197400,27050,27050,27050,27050,0
|
|
20230802,180100,293197400,27050,27050,27050,27050,0
|
|
20230802,180000,293197400,27050,27050,27050,27050,0
|
|
20230802,175900,293197400,27050,27050,27050,27050,0
|
|
20230802,175800,293197400,27050,27050,27050,27050,0
|
|
20230802,175700,293197400,27050,27050,27050,27050,0
|
|
20230802,175600,293197400,27050,27050,27050,27050,0
|
|
20230802,175500,293197400,27050,27050,27050,27050,0
|
|
20230802,175400,293197400,27050,27050,27050,27050,0
|
|
20230802,175300,293197400,27050,27050,27050,27050,0
|
|
20230802,175200,293197400,27050,27050,27050,27050,0
|
|
20230802,175100,293197400,27050,27050,27050,27050,0
|
|
20230802,175000,293197400,27050,27050,27050,27050,0
|
|
20230802,174900,293197400,27050,27050,27050,27050,0
|
|
20230802,174800,293197400,27050,27050,27050,27050,34
|
|
20230802,174700,293197400,27050,27050,27050,27050,0
|
|
20230802,174600,293197400,27050,27050,27050,27050,0
|
|
20230802,174500,293197400,27050,27050,27050,27050,0
|
|
20230802,174400,293197400,27050,27050,27050,27050,0
|
|
20230802,174300,293197400,27050,27050,27050,27050,0
|
|
20230802,174200,293197400,27050,27050,27050,27050,0
|
|
20230802,174100,293197400,27050,27050,27050,27050,0
|
|
20230802,174000,293197400,27050,27050,27050,27050,0
|
|
20230802,173900,293197400,27050,27050,27050,27050,0
|
|
20230802,173800,293197400,27050,27050,27050,27050,0
|
|
20230802,173700,293197400,27050,27050,27050,27050,0
|
|
20230802,173600,293197400,27050,27050,27050,27050,0
|
|
20230802,173500,293197400,27050,27050,27050,27050,0
|
|
20230802,173400,293197400,27050,27050,27050,27050,0
|
|
20230802,173300,293197400,27050,27050,27050,27050,0
|
|
20230802,173200,293197400,27050,27050,27050,27050,0
|
|
20230802,173100,293197400,27050,27050,27050,27050,0
|
|
20230802,173000,293197400,27050,27050,27050,27050,0
|
|
20230802,172900,293197400,27050,27050,27050,27050,0
|
|
20230802,172800,293197400,27050,27050,27050,27050,0
|
|
20230802,172700,293197400,27050,27050,27050,27050,0
|
|
20230802,172600,293197400,27050,27050,27050,27050,0
|
|
20230802,172500,293197400,27050,27050,27050,27050,0
|
|
20230802,172400,293197400,27050,27050,27050,27050,0
|
|
20230802,172300,293197400,27050,27050,27050,27050,0
|
|
20230802,172200,293197400,27050,27050,27050,27050,0
|
|
20230802,172100,293197400,27050,27050,27050,27050,0
|
|
20230802,172000,293197400,27050,27050,27050,27050,0
|
|
20230802,171900,293197400,27050,27050,27050,27050,0
|
|
20230802,171800,293197400,27050,27050,27050,27050,34
|
|
20230802,171700,293197400,27050,27050,27050,27050,0
|
|
20230802,171600,293197400,27050,27050,27050,27050,0
|
|
20230802,171500,293197400,27050,27050,27050,27050,0
|
|
20230802,171400,293197400,27050,27050,27050,27050,0
|
|
20230802,171300,293197400,27050,27050,27050,27050,0
|
|
20230802,171200,293197400,27050,27050,27050,27050,0
|
|
20230802,171100,293197400,27050,27050,27050,27050,0
|
|
20230802,171000,293197400,27050,27050,27050,27050,0
|
|
20230802,170900,293197400,27050,27050,27050,27050,0
|
|
20230802,170800,293197400,27050,27050,27050,27050,0
|
|
20230802,170700,293197400,27050,27050,27050,27050,0
|
|
20230802,170600,293197400,27050,27050,27050,27050,0
|
|
20230802,170500,293197400,27050,27050,27050,27050,0
|
|
20230802,170400,293197400,27050,27050,27050,27050,0
|
|
20230802,170300,293197400,27050,27050,27050,27050,0
|
|
20230802,170200,293197400,27050,27050,27050,27050,0
|
|
20230802,170100,293197400,27050,27050,27050,27050,0
|
|
20230802,170000,293197400,27050,27050,27050,27050,0
|
|
20230802,165900,293197400,27050,27050,27050,27050,0
|
|
20230802,165800,293197400,27050,27050,27050,27050,0
|
|
20230802,165700,293197400,27050,27050,27050,27050,0
|
|
20230802,165600,293197400,27050,27050,27050,27050,0
|
|
20230802,165500,293197400,27050,27050,27050,27050,0
|
|
20230802,165400,293197400,27050,27050,27050,27050,0
|
|
20230802,165300,293197400,27050,27050,27050,27050,0
|
|
20230802,165200,293197400,27050,27050,27050,27050,0
|
|
20230802,165100,293197400,27050,27050,27050,27050,0
|
|
20230802,165000,293197400,27050,27050,27050,27050,0
|
|
20230802,164900,293197400,27050,27050,27050,27050,0
|
|
20230802,164800,293197400,27050,27050,27050,27050,34
|
|
20230802,164700,293197400,27050,27050,27050,27050,0
|
|
20230802,164600,293197400,27050,27050,27050,27050,0
|
|
20230802,164500,293197400,27050,27050,27050,27050,0
|
|
20230802,164400,293197400,27050,27050,27050,27050,0
|
|
20230802,164300,293197400,27050,27050,27050,27050,0
|
|
20230802,164200,293197400,27050,27050,27050,27050,0
|
|
20230802,164100,293197400,27050,27050,27050,27050,0
|
|
20230802,164000,293197400,27050,27050,27050,27050,0
|
|
20230802,163900,293197400,27050,27050,27050,27050,0
|
|
20230802,163800,293197400,27050,27050,27050,27050,0
|
|
20230802,163700,293197400,27050,27050,27050,27050,0
|
|
20230802,163600,293197400,27050,27050,27050,27050,0
|
|
20230802,163500,293197400,27050,27050,27050,27050,0
|
|
20230802,163400,293197400,27050,27050,27050,27050,0
|
|
20230802,163300,293197400,27050,27050,27050,27050,0
|
|
20230802,163200,293197400,27050,27050,27050,27050,0
|
|
20230802,163100,293197400,27050,27050,27050,27050,0
|
|
20230802,163000,293197400,27050,27050,27050,27050,0
|
|
20230802,162900,293197400,27050,27050,27050,27050,0
|
|
20230802,162800,293197400,27050,27050,27050,27050,0
|
|
20230802,162700,293197400,27050,27050,27050,27050,0
|
|
20230802,162600,293197400,27050,27050,27050,27050,0
|
|
20230802,162500,293197400,27050,27050,27050,27050,0
|
|
20230802,162400,293197400,27050,27050,27050,27050,0
|
|
20230802,162300,293197400,27050,27050,27050,27050,0
|
|
20230802,162200,293197400,27050,27050,27050,27050,0
|
|
20230802,162100,293197400,27050,27050,27050,27050,0
|
|
20230802,162000,293197400,27050,27050,27050,27050,0
|
|
20230802,161900,293197400,27050,27050,27050,27050,0
|
|
20230802,161800,293197400,27050,27050,27050,27050,34
|
|
20230802,161700,293197400,27050,27050,27050,27050,0
|
|
20230802,161600,293197400,27050,27050,27050,27050,0
|
|
20230802,161500,293197400,27050,27050,27050,27050,0
|
|
20230802,161400,293197400,27050,27050,27050,27050,0
|
|
20230802,161300,293197400,27050,27050,27050,27050,0
|
|
20230802,161200,293197400,27050,27050,27050,27050,0
|
|
20230802,161100,293197400,27050,27050,27050,27050,0
|
|
20230802,161000,293197400,27050,27050,27050,27050,0
|
|
20230802,160900,293197400,27050,27050,27050,27050,0
|
|
20230802,160800,293197400,27050,27050,27050,27050,0
|
|
20230802,160700,293197400,27050,27050,27050,27050,0
|
|
20230802,160600,293197400,27050,27050,27050,27050,0
|
|
20230802,160500,293197400,27050,27050,27050,27050,0
|
|
20230802,160400,293197400,27050,27050,27050,27050,0
|
|
20230802,160300,293197400,27050,27050,27050,27050,0
|
|
20230802,160200,293197400,27050,27050,27050,27050,0
|
|
20230802,160100,293197400,27050,27050,27050,27050,0
|
|
20230802,160000,293197400,27050,27050,27050,27050,0
|
|
20230802,155900,293197400,27050,27050,27050,27050,0
|
|
20230802,155800,293197400,27050,27050,27050,27050,0
|
|
20230802,155700,293197400,27050,27050,27050,27050,0
|
|
20230802,155600,293197400,27050,27050,27050,27050,0
|
|
20230802,155500,293197400,27050,27050,27050,27050,0
|
|
20230802,155400,293197400,27050,27050,27050,27050,0
|
|
20230802,155300,293197400,27050,27050,27050,27050,0
|
|
20230802,155200,293197400,27050,27050,27050,27050,0
|
|
20230802,155100,293197400,27050,27050,27050,27050,0
|
|
20230802,155000,293197400,27050,27050,27050,27050,0
|
|
20230802,154900,293197400,27050,27050,27050,27050,0
|
|
20230802,154800,293197400,27050,27050,27050,27050,34
|
|
20230802,154700,293197400,27050,27050,27050,27050,0
|
|
20230802,154600,293197400,27050,27050,27050,27050,0
|
|
20230802,154500,293197400,27050,27050,27050,27050,0
|
|
20230802,154400,293197400,27050,27050,27050,27050,0
|
|
20230802,154300,293197400,27050,27050,27050,27050,0
|
|
20230802,154200,293197400,27050,27050,27050,27050,0
|
|
20230802,154100,293197400,27050,27050,27050,27050,0
|
|
20230802,154000,293197400,27050,27050,27050,27050,0
|
|
20230802,153900,293197400,27050,27050,27050,27050,0
|
|
20230802,153800,293197400,27050,27050,27050,27050,0
|
|
20230802,153700,293197400,27050,27050,27050,27050,0
|
|
20230802,153600,293197400,27050,27050,27050,27050,0
|
|
20230802,153500,293197400,27050,27050,27050,27050,0
|
|
20230802,153400,293197400,27050,27050,27050,27050,0
|
|
20230802,153300,293197400,27050,27050,27050,27050,0
|
|
20230802,153200,293197400,27050,27050,27050,27050,0
|
|
20230802,153100,293197400,27050,27050,27050,27050,0
|
|
20230802,153000,293197400,27050,27050,27050,27050,34
|
|
20230802,152900,292277700,27050,27050,27050,27050,0
|
|
20230802,152800,292277700,27050,27050,27050,27050,0
|
|
20230802,152700,292277700,27050,27050,27050,27050,0
|
|
20230802,152600,292277700,27050,27050,27050,27050,0
|
|
20230802,152500,292277700,27050,27050,27050,27050,0
|
|
20230802,152400,292277700,27050,27050,27050,27050,0
|
|
20230802,152300,292277700,27050,27050,27050,27050,0
|
|
20230802,152200,292277700,27050,27050,27050,27050,0
|
|
20230802,152100,292277700,27050,27050,27050,27050,0
|
|
20230802,152000,292277700,27050,27050,27050,27050,0
|
|
20230802,151900,292277700,27050,27050,27050,27050,0
|
|
20230802,151800,292277700,27050,27050,27050,27050,3
|
|
20230802,151700,292196550,26900,26850,27000,26850,12
|
|
20230802,151600,291873700,27000,27000,27000,27000,0
|
|
20230802,151500,291873700,27000,26800,27000,26800,172
|
|
20230802,151400,287263900,26800,26800,26800,26750,142
|
|
20230802,151300,283463300,26800,26900,26900,26800,145
|
|
20230802,151200,279575150,26900,26900,26900,26900,5
|
|
20230802,151100,279440650,26900,26900,26900,26900,3
|
|
20230802,151000,279359950,26900,26900,26900,26900,1
|
|
20230802,150900,279333050,26950,27000,27000,26950,12
|
|
20230802,150800,279009100,27000,27000,27000,27000,0
|
|
20230802,150700,279009100,27000,27000,27000,27000,0
|
|
20230802,150600,279009100,27000,27000,27000,27000,0
|
|
20230802,150500,279009100,27000,27000,27000,27000,1
|
|
20230802,150400,278982100,27050,27050,27050,27050,1
|
|
20230802,150300,278955050,26900,26900,26900,26900,0
|
|
20230802,150200,278955050,26900,26900,26900,26900,0
|
|
20230802,150100,278955050,26900,26900,26900,26900,4
|
|
20230802,150000,278847450,26900,26750,26900,26750,57
|
|
20230802,145900,277319850,26750,26800,26800,26750,289
|
|
20230802,145800,269587650,26800,26800,26800,26800,13
|
|
20230802,145700,269239250,26800,26850,26850,26800,82
|
|
20230802,145600,267041200,26900,26900,26900,26900,1
|
|
20230802,145500,267014300,26900,26900,26900,26900,1
|
|
20230802,145400,266987400,26850,26850,26850,26850,0
|
|
20230802,145300,266987400,26850,26900,26900,26850,3
|
|
20230802,145200,266906750,26900,26900,26900,26900,0
|
|
20230802,145100,266906750,26900,26900,26900,26900,2
|
|
20230802,145000,266852950,26900,26900,26900,26900,2
|
|
20230802,144900,266799150,26800,26800,26800,26800,4
|
|
20230802,144800,266691950,26850,26900,26900,26850,25
|
|
20230802,144700,266020450,26850,26900,26900,26850,7
|
|
20230802,144600,265832450,26850,26800,26850,26800,33
|
|
20230802,144500,264946450,26850,26850,26850,26850,2
|
|
20230802,144400,264892750,26750,26750,26750,26750,6
|
|
20230802,144300,264732250,26750,26850,26850,26750,8
|
|
20230802,144200,264518050,26750,26750,26750,26750,5
|
|
20230802,144100,264384300,26750,26750,26750,26700,5
|
|
20230802,144000,264250600,26750,26750,26750,26750,33
|
|
20230802,143900,263367850,26700,26700,26700,26700,5
|
|
20230802,143800,263234350,26700,26700,26700,26700,0
|
|
20230802,143700,263234350,26700,26700,26700,26700,6
|
|
20230802,143600,263074150,26700,26700,26700,26700,0
|
|
20230802,143500,263074150,26700,26750,26750,26700,3
|
|
20230802,143400,262993950,26700,26700,26700,26700,1
|
|
20230802,143300,262967250,26700,26700,26700,26700,1
|
|
20230802,143200,262940550,26700,26700,26700,26700,6
|
|
20230802,143100,262780350,26700,26750,26750,26700,2
|
|
20230802,143000,262726900,26700,26700,26700,26700,17
|
|
20230802,142900,262273000,26700,26700,26700,26700,30
|
|
20230802,142800,261472000,26700,26700,26700,26700,0
|
|
20230802,142700,261472000,26700,26700,26700,26700,0
|
|
20230802,142600,261472000,26700,26750,26750,26700,2
|
|
20230802,142500,261418550,26750,26750,26750,26750,1
|
|
20230802,142400,261391800,26750,26750,26750,26750,1
|
|
20230802,142300,261365050,26700,26750,26750,26700,9
|
|
20230802,142200,261124700,26750,26750,26750,26750,1
|
|
20230802,142100,261097950,26700,26700,26700,26700,0
|
|
20230802,142000,261097950,26700,26750,26750,26700,44
|
|
20230802,141900,259923100,26750,26700,26750,26700,3
|
|
20230802,141800,259842900,26750,26700,26750,26700,3
|
|
20230802,141700,259762700,26700,26700,26700,26700,0
|
|
20230802,141600,259762700,26700,26700,26700,26700,1
|
|
20230802,141500,259736000,26700,26750,26750,26700,59
|
|
20230802,141400,258158200,26700,26700,26700,26700,0
|
|
20230802,141300,258158200,26700,26750,26750,26700,21
|
|
20230802,141200,257596600,26750,26750,26750,26750,1
|
|
20230802,141100,257569850,26700,26700,26700,26700,0
|
|
20230802,141000,257569850,26700,26750,26750,26700,3
|
|
20230802,140900,257489650,26700,26700,26700,26700,0
|
|
20230802,140800,257489650,26700,26700,26700,26700,11
|
|
20230802,140700,257195950,26700,26700,26700,26700,25
|
|
20230802,140600,256528450,26700,26800,26800,26700,6
|
|
20230802,140500,256367750,26650,26700,26750,26650,176
|
|
20230802,140400,251674900,26700,26750,26750,26700,51
|
|
20230802,140300,250312950,26800,26800,26800,26800,38
|
|
20230802,140200,249294550,26850,26850,26850,26850,2
|
|
20230802,140100,249240850,26850,26850,26850,26850,0
|
|
20230802,140000,249240850,26850,27000,27000,26850,3
|
|
20230802,135900,249160000,27000,26850,27000,26850,3
|
|
20230802,135800,249079300,26900,26900,26900,26900,19
|
|
20230802,135700,248568200,26900,26900,26900,26900,3
|
|
20230802,135600,248487500,26900,26900,26900,26900,1
|
|
20230802,135500,248460600,26700,26700,26700,26700,0
|
|
20230802,135400,248460600,26700,26700,26700,26700,0
|
|
20230802,135300,248460600,26700,26700,26750,26700,138
|
|
20230802,135200,244769250,26700,26700,26700,26700,8
|
|
20230802,135100,244555650,26700,26750,26750,26700,72
|
|
20230802,135000,242632100,26750,26650,26850,26650,408
|
|
20230802,134900,231678600,26800,26700,26800,26650,94
|
|
20230802,134800,229169550,26750,26750,26750,26750,35
|
|
20230802,134700,228233300,26700,26850,26850,26700,159
|
|
20230802,134600,223984200,26750,26900,26900,26750,1541
|
|
20230802,134500,182594300,27050,27050,27050,27050,1
|
|
20230802,134400,182567250,27050,26900,27050,26900,8
|
|
20230802,134300,182351550,26900,26900,26900,26900,0
|
|
20230802,134200,182351550,26900,27000,27000,26900,12
|
|
20230802,134100,182027750,26900,26900,26900,26900,76
|
|
20230802,134000,179983350,26900,26900,26900,26900,40
|
|
20230802,133900,178907350,27000,27000,27000,26900,13
|
|
20230802,133800,178556550,27000,27000,27000,27000,7
|
|
20230802,133700,178367550,26900,26900,26900,26900,0
|
|
20230802,133600,178367550,26900,27000,27000,26900,6
|
|
20230802,133500,178205750,26900,26900,26900,26900,0
|
|
20230802,133400,178205750,26900,26900,26900,26900,0
|
|
20230802,133300,178205750,26900,26900,26900,26900,0
|
|
20230802,133200,178205750,26900,26900,26900,26900,5
|
|
20230802,133100,178071250,26900,26900,26900,26900,91
|
|
20230802,133000,175623350,26900,26950,26950,26900,6
|
|
20230802,132900,175461750,26950,26950,26950,26950,560
|
|
20230802,132800,160369750,27000,27000,27000,27000,3
|
|
20230802,132700,160288750,27000,27000,27000,27000,3
|
|
20230802,132600,160207750,26950,26950,26950,26950,0
|
|
20230802,132500,160207750,26950,27000,27000,26950,21
|
|
20230802,132400,159641750,26950,26950,26950,26950,0
|
|
20230802,132300,159641750,26950,26950,26950,26950,2
|
|
20230802,132200,159587850,26950,27000,27000,26950,13
|
|
20230802,132100,159236900,26950,27000,27000,26950,51
|
|
20230802,132000,157860250,27000,27000,27000,27000,0
|
|
20230802,131900,157860250,27000,27000,27000,27000,6
|
|
20230802,131800,157698250,27000,27000,27000,27000,15
|
|
20230802,131700,157293250,27050,27000,27050,27000,60
|
|
20230802,131600,155670650,27000,27000,27000,27000,6
|
|
20230802,131500,155508650,27000,27000,27000,27000,0
|
|
20230802,131400,155508650,27000,27000,27000,27000,6
|
|
20230802,131300,155346650,27000,27000,27000,27000,0
|
|
20230802,131200,155346650,27000,27000,27000,27000,6
|
|
20230802,131100,155184650,27000,27000,27000,27000,0
|
|
20230802,131000,155184650,27000,27050,27050,27000,9
|
|
20230802,130900,154941600,27050,27000,27050,26950,13
|
|
20230802,130800,154590200,27050,27050,27050,27050,9
|
|
20230802,130700,154346750,26950,26950,26950,26950,6
|
|
20230802,130600,154185050,26950,26950,26950,26950,0
|
|
20230802,130500,154185050,26950,26950,26950,26950,7
|
|
20230802,130400,153996400,26950,26950,26950,26950,6
|
|
20230802,130300,153834700,26950,27000,27000,26950,5
|
|
20230802,130200,153699900,26950,26950,26950,26950,0
|
|
20230802,130100,153699900,26950,26950,26950,26950,1
|
|
20230802,130000,153672950,27000,26950,27000,26950,14
|
|
20230802,125900,153295500,27000,27000,27000,27000,60
|
|
20230802,125800,151675500,27050,27050,27050,27050,0
|
|
20230802,125700,151675500,27050,27050,27050,27000,17
|
|
20230802,125600,151215750,27000,27000,27000,27000,0
|
|
20230802,125500,151215750,27000,27000,27000,27000,1
|
|
20230802,125400,151188750,27000,27000,27000,27000,0
|
|
20230802,125300,151188750,27000,27050,27050,27000,10
|
|
20230802,125200,150918350,27050,27050,27050,27050,0
|
|
20230802,125100,150918350,27050,27050,27050,27050,1
|
|
20230802,125000,150891300,27050,27100,27100,27050,13
|
|
20230802,124900,150539100,27100,27100,27100,27100,0
|
|
20230802,124800,150539100,27100,27100,27100,27100,3
|
|
20230802,124700,150457800,27050,27100,27100,27050,6
|
|
20230802,124600,150295400,27100,27100,27100,27100,0
|
|
20230802,124500,150295400,27100,27100,27100,27100,0
|
|
20230802,124400,150295400,27100,27100,27100,27100,0
|
|
20230802,124300,150295400,27100,27100,27100,27100,0
|
|
20230802,124200,150295400,27100,27100,27100,27100,1
|
|
20230802,124100,150268300,27050,27050,27050,27050,2
|
|
20230802,124000,150214200,27050,27050,27050,27050,0
|
|
20230802,123900,150214200,27050,27050,27050,27050,0
|
|
20230802,123800,150214200,27050,27050,27050,27050,1
|
|
20230802,123700,150187150,27100,27100,27100,27100,0
|
|
20230802,123600,150187150,27100,27100,27100,27100,1
|
|
20230802,123500,150160050,27050,27050,27050,27050,0
|
|
20230802,123400,150160050,27050,27050,27050,27050,1
|
|
20230802,123300,150133000,27100,27050,27100,27050,51
|
|
20230802,123200,148753150,26950,27000,27000,26950,493
|
|
20230802,123100,135443950,27000,27000,27000,27000,36
|
|
20230802,123000,134471950,27000,27000,27000,27000,17
|
|
20230802,122900,134012950,27050,27050,27050,27050,202
|
|
20230802,122800,128548850,27100,27050,27100,27050,48
|
|
20230802,122700,127250350,27050,27050,27050,27050,2
|
|
20230802,122600,127196250,27100,27100,27100,27050,8
|
|
20230802,122500,126979500,27100,27100,27100,27100,1
|
|
20230802,122400,126952400,27050,27050,27050,27050,0
|
|
20230802,122300,126952400,27050,27050,27050,27050,6
|
|
20230802,122200,126790100,27050,27050,27050,27050,0
|
|
20230802,122100,126790100,27050,27050,27050,27050,0
|
|
20230802,122000,126790100,27050,27050,27050,27050,0
|
|
20230802,121900,126790100,27050,27050,27050,27050,0
|
|
20230802,121800,126790100,27050,27050,27050,27050,0
|
|
20230802,121700,126790100,27050,27150,27150,27050,6
|
|
20230802,121600,126627300,27150,27150,27150,27150,0
|
|
20230802,121500,126627300,27150,27150,27150,27150,3
|
|
20230802,121400,126545850,27050,27050,27050,27050,0
|
|
20230802,121300,126545850,27050,27100,27100,27050,13
|
|
20230802,121200,126193650,27100,27100,27100,27100,0
|
|
20230802,121100,126193650,27100,27100,27100,27100,0
|
|
20230802,121000,126193650,27100,27100,27100,27100,0
|
|
20230802,120900,126193650,27100,27150,27150,27100,11
|
|
20230802,120800,125895500,27100,27100,27100,27100,0
|
|
20230802,120700,125895500,27100,27100,27100,27100,1
|
|
20230802,120600,125868400,27100,27100,27100,27100,0
|
|
20230802,120500,125868400,27100,27100,27100,27100,0
|
|
20230802,120400,125868400,27100,27100,27100,27100,0
|
|
20230802,120300,125868400,27100,27150,27150,27100,2
|
|
20230802,120200,125814150,27150,27150,27150,27150,0
|
|
20230802,120100,125814150,27150,27050,27150,27050,2
|
|
20230802,120000,125759950,27050,27050,27050,27050,2
|
|
20230802,115900,125705850,27050,27100,27100,27050,48
|
|
20230802,115800,124405500,27100,27100,27100,27100,1
|
|
20230802,115700,124378400,27050,27050,27050,27050,0
|
|
20230802,115600,124378400,27050,27050,27050,27050,0
|
|
20230802,115500,124378400,27050,27050,27050,27050,0
|
|
20230802,115400,124378400,27050,27050,27050,27050,0
|
|
20230802,115300,124378400,27050,27050,27050,27050,0
|
|
20230802,115200,124378400,27050,27050,27050,27050,0
|
|
20230802,115100,124378400,27050,27050,27050,27050,0
|
|
20230802,115000,124378400,27050,27050,27050,27050,0
|
|
20230802,114900,124378400,27050,27050,27050,27050,0
|
|
20230802,114800,124378400,27050,27050,27050,27050,0
|
|
20230802,114700,124378400,27050,27150,27150,27050,7
|
|
20230802,114600,124188450,27150,27150,27150,27150,0
|
|
20230802,114500,124188450,27150,27150,27150,27150,0
|
|
20230802,114400,124188450,27150,27150,27150,27150,1
|
|
20230802,114300,124161300,27050,27050,27050,27050,2
|
|
20230802,114200,124107200,27100,27050,27100,27050,131
|
|
20230802,114100,120563150,27050,27050,27050,27050,0
|
|
20230802,114000,120563150,27050,27050,27050,27050,0
|
|
20230802,113900,120563150,27050,27050,27050,27050,0
|
|
20230802,113800,120563150,27050,27050,27050,27050,1
|
|
20230802,113700,120536100,27050,27050,27050,27050,5
|
|
20230802,113600,120400850,27050,27050,27050,27050,0
|
|
20230802,113500,120400850,27050,27100,27100,27050,4
|
|
20230802,113400,120292500,27050,27050,27050,27050,11
|
|
20230802,113300,119994950,27050,27050,27050,27050,0
|
|
20230802,113200,119994950,27050,27150,27150,27050,157
|
|
20230802,113100,115740050,27150,27150,27150,27150,0
|
|
20230802,113000,115740050,27150,27150,27150,27150,0
|
|
20230802,112900,115740050,27150,27150,27150,27150,1
|
|
20230802,112800,115712900,27150,27200,27200,27150,25
|
|
20230802,112700,115033150,27100,27200,27200,27100,13
|
|
20230802,112600,114679750,27200,27200,27200,27200,0
|
|
20230802,112500,114679750,27200,27200,27200,27200,0
|
|
20230802,112400,114679750,27200,27150,27200,27150,2
|
|
20230802,112300,114625400,27100,27100,27100,27100,0
|
|
20230802,112200,114625400,27100,27200,27200,27100,30
|
|
20230802,112100,113809900,27200,27200,27200,27200,2
|
|
20230802,112000,113755500,27200,27200,27200,27200,0
|
|
20230802,111900,113755500,27200,27200,27200,27150,5
|
|
20230802,111800,113619600,27200,27200,27200,27200,1
|
|
20230802,111700,113592400,27200,27200,27200,27200,1
|
|
20230802,111600,113565200,27200,27200,27200,27200,0
|
|
20230802,111500,113565200,27200,27150,27200,27150,8
|
|
20230802,111400,113347950,27100,27100,27100,27100,0
|
|
20230802,111300,113347950,27100,27100,27100,27100,1
|
|
20230802,111200,113320850,27100,27100,27100,27100,0
|
|
20230802,111100,113320850,27100,27050,27100,27050,12
|
|
20230802,111000,112995700,27150,27050,27150,27050,51
|
|
20230802,110900,111615700,27100,27100,27100,27100,0
|
|
20230802,110800,111615700,27100,27100,27100,27100,10
|
|
20230802,110700,111344700,27100,27000,27100,27000,99
|
|
20230802,110600,108671600,27000,27050,27050,27000,115
|
|
20230802,110500,105562900,27050,27200,27200,27000,1384
|
|
20230802,110400,68148750,27200,27200,27200,27200,0
|
|
20230802,110300,68148750,27200,27200,27200,27200,6
|
|
20230802,110200,67985550,27250,27250,27250,27250,5
|
|
20230802,110100,67849300,27250,27250,27250,27250,4
|
|
20230802,110000,67740300,27300,27300,27300,27300,3
|
|
20230802,105900,67658400,27250,27250,27250,27250,0
|
|
20230802,105800,67658400,27250,27250,27250,27250,0
|
|
20230802,105700,67658400,27250,27250,27250,27250,0
|
|
20230802,105600,67658400,27250,27250,27250,27250,0
|
|
20230802,105500,67658400,27250,27250,27250,27250,27
|
|
20230802,105400,66922650,27250,27300,27300,27250,55
|
|
20230802,105300,65421600,27350,27350,27350,27350,0
|
|
20230802,105200,65421600,27350,27350,27350,27350,2
|
|
20230802,105100,65366900,27300,27300,27300,27300,0
|
|
20230802,105000,65366900,27300,27300,27300,27300,0
|
|
20230802,104900,65366900,27300,27350,27350,27300,12
|
|
20230802,104800,65038800,27300,27300,27300,27300,0
|
|
20230802,104700,65038800,27300,27300,27300,27300,6
|
|
20230802,104600,64875000,27300,27300,27300,27300,0
|
|
20230802,104500,64875000,27300,27350,27350,27300,4
|
|
20230802,104400,64765650,27350,27350,27350,27350,1
|
|
20230802,104300,64738300,27350,27350,27350,27350,1
|
|
20230802,104200,64710950,27350,27350,27350,27350,0
|
|
20230802,104100,64710950,27350,27350,27350,27350,1
|
|
20230802,104000,64683600,27350,27300,27350,27300,17
|
|
20230802,103900,64219450,27250,27250,27250,27250,7
|
|
20230802,103800,64028700,27250,27300,27300,27250,47
|
|
20230802,103700,62745650,27300,27300,27300,27300,0
|
|
20230802,103600,62745650,27300,27300,27300,27300,0
|
|
20230802,103500,62745650,27300,27350,27350,27300,15
|
|
20230802,103400,62336050,27350,27350,27350,27350,2
|
|
20230802,103300,62281350,27350,27350,27350,27350,0
|
|
20230802,103200,62281350,27350,27350,27350,27350,1
|
|
20230802,103100,62254000,27300,27300,27300,27300,0
|
|
20230802,103000,62254000,27300,27300,27300,27300,0
|
|
20230802,102900,62254000,27300,27300,27300,27300,0
|
|
20230802,102800,62254000,27300,27300,27300,27300,9
|
|
20230802,102700,62008300,27300,27300,27300,27300,0
|
|
20230802,102600,62008300,27300,27300,27300,27300,0
|
|
20230802,102500,62008300,27300,27300,27300,27300,0
|
|
20230802,102400,62008300,27300,27300,27300,27300,0
|
|
20230802,102300,62008300,27300,27300,27300,27300,0
|
|
20230802,102200,62008300,27300,27350,27350,27300,9
|
|
20230802,102100,61762200,27350,27350,27350,27350,2
|
|
20230802,102000,61707500,27300,27300,27300,27300,0
|
|
20230802,101900,61707500,27300,27350,27350,27300,4
|
|
20230802,101800,61598150,27300,27300,27300,27300,0
|
|
20230802,101700,61598150,27300,27300,27300,27300,0
|
|
20230802,101600,61598150,27300,27300,27300,27300,0
|
|
20230802,101500,61598150,27300,27300,27300,27300,0
|
|
20230802,101400,61598150,27300,27300,27300,27300,0
|
|
20230802,101300,61598150,27300,27350,27350,27300,6
|
|
20230802,101200,61434100,27300,27300,27300,27300,7
|
|
20230802,101100,61243000,27300,27300,27300,27300,0
|
|
20230802,101000,61243000,27300,27300,27300,27300,1
|
|
20230802,100900,61215700,27300,27300,27300,27300,0
|
|
20230802,100800,61215700,27300,27300,27300,27300,1
|
|
20230802,100700,61188400,27250,27250,27250,27250,0
|
|
20230802,100600,61188400,27250,27250,27250,27250,0
|
|
20230802,100500,61188400,27250,27250,27250,27250,0
|
|
20230802,100400,61188400,27250,27250,27250,27250,0
|
|
20230802,100300,61188400,27250,27250,27250,27250,0
|
|
20230802,100200,61188400,27250,27250,27250,27250,0
|
|
20230802,100100,61188400,27250,27250,27250,27250,0
|
|
20230802,100000,61188400,27250,27250,27250,27250,0
|
|
20230802,095900,61188400,27250,27250,27250,27250,0
|
|
20230802,095800,61188400,27250,27250,27250,27250,0
|
|
20230802,095700,61188400,27250,27250,27250,27250,0
|
|
20230802,095600,61188400,27250,27200,27250,27200,4
|
|
20230802,095500,61079450,27250,27250,27250,27250,4
|
|
20230802,095400,60970450,27250,27250,27250,27250,1
|
|
20230802,095300,60943200,27100,27100,27100,27100,0
|
|
20230802,095200,60943200,27100,27100,27100,27100,0
|
|
20230802,095100,60943200,27100,27100,27100,27100,0
|
|
20230802,095000,60943200,27100,27100,27100,27100,0
|
|
20230802,094900,60943200,27100,27100,27100,27100,0
|
|
20230802,094800,60943200,27100,27100,27100,27050,7
|
|
20230802,094700,60753650,27000,27000,27000,27000,2
|
|
20230802,094600,60699650,27000,27000,27000,27000,23
|
|
20230802,094500,60078650,27000,27000,27000,27000,44
|
|
20230802,094400,58890650,27000,27000,27100,27000,77
|
|
20230802,094300,56809050,27000,27050,27050,27000,48
|
|
20230802,094200,55512900,27050,27000,27050,27000,8
|
|
20230802,094100,55296700,27000,27050,27050,27000,58
|
|
20230802,094000,53729400,27050,27150,27150,27050,191
|
|
20230802,093900,48554700,27100,27150,27150,27100,5
|
|
20230802,093800,48419150,27150,27150,27150,27100,12
|
|
20230802,093700,48093700,27150,27150,27150,27150,62
|
|
20230802,093600,46410400,27100,27050,27150,27050,41
|
|
20230802,093500,45298850,27050,27150,27150,27050,18
|
|
20230802,093400,44811350,27300,27050,27300,27050,60
|
|
20230802,093300,43185950,27100,27100,27100,27050,17
|
|
20230802,093200,42725900,27100,27100,27150,27100,26
|
|
20230802,093100,42020800,27150,27150,27150,27100,34
|
|
20230802,093000,41098200,27150,27200,27200,27100,171
|
|
20230802,092900,36457200,27250,27200,27250,27200,101
|
|
20230802,092800,33709950,27300,27300,27300,27200,36
|
|
20230802,092700,32730050,27300,27300,27300,27300,12
|
|
20230802,092600,32402450,27250,27400,27400,27250,660
|
|
20230802,092500,14352950,27350,27400,27400,27350,5
|
|
20230802,092400,14216150,27500,27400,27500,27400,33
|
|
20230802,092300,13311700,27350,27400,27400,27350,17
|
|
20230802,092200,12846050,27400,27400,27400,27400,1
|
|
20230802,092100,12818650,27350,27350,27350,27350,94
|
|
20230802,092000,10247750,27300,27350,27350,27300,11
|
|
20230802,091900,9947000,27350,27350,27350,27350,1
|
|
20230802,091800,9919650,27250,27250,27250,27250,13
|
|
20230802,091700,9565400,27250,27300,27350,27250,17
|
|
20230802,091600,9101750,27300,27350,27350,27300,31
|
|
20230802,091500,8254000,27350,27400,27400,27350,7
|
|
20230802,091400,8062250,27400,27400,27400,27400,1
|
|
20230802,091300,8034850,27250,27250,27250,27250,0
|
|
20230802,091200,8034850,27250,27250,27250,27250,0
|
|
20230802,091100,8034850,27250,27250,27250,27250,0
|
|
20230802,091000,8034850,27250,27250,27250,27250,1
|
|
20230802,090900,8007600,27350,27350,27350,27350,3
|
|
20230802,090800,7925550,27350,27400,27400,27350,3
|
|
20230802,090700,7843400,27400,27400,27400,27400,1
|
|
20230802,090600,7816000,27200,27200,27200,27200,0
|
|
20230802,090500,7816000,27200,27150,27200,27150,4
|
|
20230802,090400,7707350,27500,27200,27500,27100,8
|
|
20230802,090300,7488050,27200,27200,27200,27200,11
|
|
20230802,090200,7188850,27100,27350,27350,27100,224
|
|
20230802,090100,1100350,27400,27600,27600,27400,5
|
|
20230802,090000,963150,27450,27600,27600,27450,35
|