642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193900,292647050,23000,23000,23000,23000,382
|
|
20230905,193800,292647050,23000,23000,23000,23000,0
|
|
20230905,193700,292647050,23000,23000,23000,23000,0
|
|
20230905,193600,292647050,23000,23000,23000,23000,0
|
|
20230905,193500,292647050,23000,23000,23000,23000,0
|
|
20230905,193400,292647050,23000,23000,23000,23000,0
|
|
20230905,193300,292647050,23000,23000,23000,23000,0
|
|
20230905,193200,292647050,23000,23000,23000,23000,0
|
|
20230905,193100,292647050,23000,23000,23000,23000,0
|
|
20230905,193000,292647050,23000,23000,23000,23000,0
|
|
20230905,192900,292647050,23000,23000,23000,23000,0
|
|
20230905,192800,292647050,23000,23000,23000,23000,0
|
|
20230905,192700,292647050,23000,23000,23000,23000,0
|
|
20230905,192600,292647050,23000,23000,23000,23000,0
|
|
20230905,192500,292647050,23000,23000,23000,23000,0
|
|
20230905,192400,292647050,23000,23000,23000,23000,0
|
|
20230905,192300,292647050,23000,23000,23000,23000,0
|
|
20230905,192200,292647050,23000,23000,23000,23000,0
|
|
20230905,192100,292647050,23000,23000,23000,23000,0
|
|
20230905,192000,292647050,23000,23000,23000,23000,0
|
|
20230905,191900,292647050,23000,23000,23000,23000,0
|
|
20230905,191800,292647050,23000,23000,23000,23000,0
|
|
20230905,191700,292647050,23000,23000,23000,23000,0
|
|
20230905,191600,292647050,23000,23000,23000,23000,0
|
|
20230905,191500,292647050,23000,23000,23000,23000,0
|
|
20230905,191400,292647050,23000,23000,23000,23000,0
|
|
20230905,191300,292647050,23000,23000,23000,23000,0
|
|
20230905,191200,292647050,23000,23000,23000,23000,0
|
|
20230905,191100,292647050,23000,23000,23000,23000,0
|
|
20230905,191000,292647050,23000,23000,23000,23000,0
|
|
20230905,190900,292647050,23000,23000,23000,23000,382
|
|
20230905,190800,292647050,23000,23000,23000,23000,0
|
|
20230905,190700,292647050,23000,23000,23000,23000,0
|
|
20230905,190600,292647050,23000,23000,23000,23000,0
|
|
20230905,190500,292647050,23000,23000,23000,23000,0
|
|
20230905,190400,292647050,23000,23000,23000,23000,0
|
|
20230905,190300,292647050,23000,23000,23000,23000,0
|
|
20230905,190200,292647050,23000,23000,23000,23000,0
|
|
20230905,190100,292647050,23000,23000,23000,23000,0
|
|
20230905,190000,292647050,23000,23000,23000,23000,0
|
|
20230905,185900,292647050,23000,23000,23000,23000,0
|
|
20230905,185800,292647050,23000,23000,23000,23000,0
|
|
20230905,185700,292647050,23000,23000,23000,23000,0
|
|
20230905,185600,292647050,23000,23000,23000,23000,0
|
|
20230905,185500,292647050,23000,23000,23000,23000,0
|
|
20230905,185400,292647050,23000,23000,23000,23000,0
|
|
20230905,185300,292647050,23000,23000,23000,23000,0
|
|
20230905,185200,292647050,23000,23000,23000,23000,0
|
|
20230905,185100,292647050,23000,23000,23000,23000,0
|
|
20230905,185000,292647050,23000,23000,23000,23000,0
|
|
20230905,184900,292647050,23000,23000,23000,23000,0
|
|
20230905,184800,292647050,23000,23000,23000,23000,0
|
|
20230905,184700,292647050,23000,23000,23000,23000,0
|
|
20230905,184600,292647050,23000,23000,23000,23000,0
|
|
20230905,184500,292647050,23000,23000,23000,23000,0
|
|
20230905,184400,292647050,23000,23000,23000,23000,0
|
|
20230905,184300,292647050,23000,23000,23000,23000,0
|
|
20230905,184200,292647050,23000,23000,23000,23000,0
|
|
20230905,184100,292647050,23000,23000,23000,23000,0
|
|
20230905,184000,292647050,23000,23000,23000,23000,0
|
|
20230905,183900,292647050,23000,23000,23000,23000,382
|
|
20230905,183800,292647050,23000,23000,23000,23000,0
|
|
20230905,183700,292647050,23000,23000,23000,23000,0
|
|
20230905,183600,292647050,23000,23000,23000,23000,0
|
|
20230905,183500,292647050,23000,23000,23000,23000,0
|
|
20230905,183400,292647050,23000,23000,23000,23000,0
|
|
20230905,183300,292647050,23000,23000,23000,23000,0
|
|
20230905,183200,292647050,23000,23000,23000,23000,0
|
|
20230905,183100,292647050,23000,23000,23000,23000,0
|
|
20230905,183000,292647050,23000,23000,23000,23000,0
|
|
20230905,182900,292647050,23000,23000,23000,23000,0
|
|
20230905,182800,292647050,23000,23000,23000,23000,0
|
|
20230905,182700,292647050,23000,23000,23000,23000,0
|
|
20230905,182600,292647050,23000,23000,23000,23000,0
|
|
20230905,182500,292647050,23000,23000,23000,23000,0
|
|
20230905,182400,292647050,23000,23000,23000,23000,0
|
|
20230905,182300,292647050,23000,23000,23000,23000,0
|
|
20230905,182200,292647050,23000,23000,23000,23000,0
|
|
20230905,182100,292647050,23000,23000,23000,23000,0
|
|
20230905,182000,292647050,23000,23000,23000,23000,0
|
|
20230905,181900,292647050,23000,23000,23000,23000,0
|
|
20230905,181800,292647050,23000,23000,23000,23000,0
|
|
20230905,181700,292647050,23000,23000,23000,23000,0
|
|
20230905,181600,292647050,23000,23000,23000,23000,0
|
|
20230905,181500,292647050,23000,23000,23000,23000,0
|
|
20230905,181400,292647050,23000,23000,23000,23000,0
|
|
20230905,181300,292647050,23000,23000,23000,23000,0
|
|
20230905,181200,292647050,23000,23000,23000,23000,0
|
|
20230905,181100,292647050,23000,23000,23000,23000,0
|
|
20230905,181000,292647050,23000,23000,23000,23000,0
|
|
20230905,180900,292647050,23000,23000,23000,23000,382
|
|
20230905,180800,292647050,23000,23000,23000,23000,0
|
|
20230905,180700,292647050,23000,23000,23000,23000,0
|
|
20230905,180600,292647050,23000,23000,23000,23000,0
|
|
20230905,180500,292647050,23000,23000,23000,23000,0
|
|
20230905,180400,292647050,23000,23000,23000,23000,0
|
|
20230905,180300,292647050,23000,23000,23000,23000,0
|
|
20230905,180200,292647050,23000,23000,23000,23000,0
|
|
20230905,180100,292647050,23000,23000,23000,23000,0
|
|
20230905,180000,292647050,23000,23000,23000,23000,0
|
|
20230905,175900,292647050,23000,23000,23000,23000,0
|
|
20230905,175800,292647050,23000,23000,23000,23000,0
|
|
20230905,175700,292647050,23000,23000,23000,23000,0
|
|
20230905,175600,292647050,23000,23000,23000,23000,0
|
|
20230905,175500,292647050,23000,23000,23000,23000,0
|
|
20230905,175400,292647050,23000,23000,23000,23000,0
|
|
20230905,175300,292647050,23000,23000,23000,23000,0
|
|
20230905,175200,292647050,23000,23000,23000,23000,0
|
|
20230905,175100,292647050,23000,23000,23000,23000,0
|
|
20230905,175000,292647050,23000,23000,23000,23000,0
|
|
20230905,174900,292647050,23000,23000,23000,23000,0
|
|
20230905,174800,292647050,23000,23000,23000,23000,0
|
|
20230905,174700,292647050,23000,23000,23000,23000,0
|
|
20230905,174600,292647050,23000,23000,23000,23000,0
|
|
20230905,174500,292647050,23000,23000,23000,23000,0
|
|
20230905,174400,292647050,23000,23000,23000,23000,0
|
|
20230905,174300,292647050,23000,23000,23000,23000,0
|
|
20230905,174200,292647050,23000,23000,23000,23000,0
|
|
20230905,174100,292647050,23000,23000,23000,23000,0
|
|
20230905,174000,292647050,23000,23000,23000,23000,0
|
|
20230905,173900,292647050,23000,23000,23000,23000,382
|
|
20230905,173800,292647050,23000,23000,23000,23000,0
|
|
20230905,173700,292647050,23000,23000,23000,23000,0
|
|
20230905,173600,292647050,23000,23000,23000,23000,0
|
|
20230905,173500,292647050,23000,23000,23000,23000,0
|
|
20230905,173400,292647050,23000,23000,23000,23000,0
|
|
20230905,173300,292647050,23000,23000,23000,23000,0
|
|
20230905,173200,292647050,23000,23000,23000,23000,0
|
|
20230905,173100,292647050,23000,23000,23000,23000,0
|
|
20230905,173000,292647050,23000,23000,23000,23000,0
|
|
20230905,172900,292647050,23000,23000,23000,23000,0
|
|
20230905,172800,292647050,23000,23000,23000,23000,0
|
|
20230905,172700,292647050,23000,23000,23000,23000,0
|
|
20230905,172600,292647050,23000,23000,23000,23000,0
|
|
20230905,172500,292647050,23000,23000,23000,23000,0
|
|
20230905,172400,292647050,23000,23000,23000,23000,0
|
|
20230905,172300,292647050,23000,23000,23000,23000,0
|
|
20230905,172200,292647050,23000,23000,23000,23000,0
|
|
20230905,172100,292647050,23000,23000,23000,23000,0
|
|
20230905,172000,292647050,23000,23000,23000,23000,0
|
|
20230905,171900,292647050,23000,23000,23000,23000,0
|
|
20230905,171800,292647050,23000,23000,23000,23000,0
|
|
20230905,171700,292647050,23000,23000,23000,23000,0
|
|
20230905,171600,292647050,23000,23000,23000,23000,0
|
|
20230905,171500,292647050,23000,23000,23000,23000,0
|
|
20230905,171400,292647050,23000,23000,23000,23000,0
|
|
20230905,171300,292647050,23000,23000,23000,23000,0
|
|
20230905,171200,292647050,23000,23000,23000,23000,0
|
|
20230905,171100,292647050,23000,23000,23000,23000,0
|
|
20230905,171000,292647050,23000,23000,23000,23000,0
|
|
20230905,170900,292647050,23000,23000,23000,23000,382
|
|
20230905,170800,292647050,23000,23000,23000,23000,0
|
|
20230905,170700,292647050,23000,23000,23000,23000,0
|
|
20230905,170600,292647050,23000,23000,23000,23000,0
|
|
20230905,170500,292647050,23000,23000,23000,23000,0
|
|
20230905,170400,292647050,23000,23000,23000,23000,0
|
|
20230905,170300,292647050,23000,23000,23000,23000,0
|
|
20230905,170200,292647050,23000,23000,23000,23000,0
|
|
20230905,170100,292647050,23000,23000,23000,23000,0
|
|
20230905,170000,292647050,23000,23000,23000,23000,0
|
|
20230905,165900,292647050,23000,23000,23000,23000,0
|
|
20230905,165800,292647050,23000,23000,23000,23000,0
|
|
20230905,165700,292647050,23000,23000,23000,23000,0
|
|
20230905,165600,292647050,23000,23000,23000,23000,0
|
|
20230905,165500,292647050,23000,23000,23000,23000,0
|
|
20230905,165400,292647050,23000,23000,23000,23000,0
|
|
20230905,165300,292647050,23000,23000,23000,23000,0
|
|
20230905,165200,292647050,23000,23000,23000,23000,0
|
|
20230905,165100,292647050,23000,23000,23000,23000,0
|
|
20230905,165000,292647050,23000,23000,23000,23000,0
|
|
20230905,164900,292647050,23000,23000,23000,23000,0
|
|
20230905,164800,292647050,23000,23000,23000,23000,0
|
|
20230905,164700,292647050,23000,23000,23000,23000,0
|
|
20230905,164600,292647050,23000,23000,23000,23000,0
|
|
20230905,164500,292647050,23000,23000,23000,23000,0
|
|
20230905,164400,292647050,23000,23000,23000,23000,0
|
|
20230905,164300,292647050,23000,23000,23000,23000,0
|
|
20230905,164200,292647050,23000,23000,23000,23000,0
|
|
20230905,164100,292647050,23000,23000,23000,23000,0
|
|
20230905,164000,292647050,23000,23000,23000,23000,0
|
|
20230905,163900,292647050,23000,23000,23000,23000,382
|
|
20230905,163800,292647050,23000,23000,23000,23000,0
|
|
20230905,163700,292647050,23000,23000,23000,23000,0
|
|
20230905,163600,292647050,23000,23000,23000,23000,0
|
|
20230905,163500,292647050,23000,23000,23000,23000,0
|
|
20230905,163400,292647050,23000,23000,23000,23000,0
|
|
20230905,163300,292647050,23000,23000,23000,23000,0
|
|
20230905,163200,292647050,23000,23000,23000,23000,0
|
|
20230905,163100,292647050,23000,23000,23000,23000,0
|
|
20230905,163000,292647050,23000,23000,23000,23000,0
|
|
20230905,162900,292647050,23000,23000,23000,23000,0
|
|
20230905,162800,292647050,23000,23000,23000,23000,0
|
|
20230905,162700,292647050,23000,23000,23000,23000,0
|
|
20230905,162600,292647050,23000,23000,23000,23000,0
|
|
20230905,162500,292647050,23000,23000,23000,23000,0
|
|
20230905,162400,292647050,23000,23000,23000,23000,0
|
|
20230905,162300,292647050,23000,23000,23000,23000,0
|
|
20230905,162200,292647050,23000,23000,23000,23000,0
|
|
20230905,162100,292647050,23000,23000,23000,23000,0
|
|
20230905,162000,292647050,23000,23000,23000,23000,0
|
|
20230905,161900,292647050,23000,23000,23000,23000,0
|
|
20230905,161800,292647050,23000,23000,23000,23000,0
|
|
20230905,161700,292647050,23000,23000,23000,23000,0
|
|
20230905,161600,292647050,23000,23000,23000,23000,0
|
|
20230905,161500,292647050,23000,23000,23000,23000,0
|
|
20230905,161400,292647050,23000,23000,23000,23000,0
|
|
20230905,161300,292647050,23000,23000,23000,23000,0
|
|
20230905,161200,292647050,23000,23000,23000,23000,0
|
|
20230905,161100,292647050,23000,23000,23000,23000,0
|
|
20230905,161000,292647050,23000,23000,23000,23000,0
|
|
20230905,160900,292647050,23000,23000,23000,23000,382
|
|
20230905,160800,292647050,23000,23000,23000,23000,0
|
|
20230905,160700,292647050,23000,23000,23000,23000,0
|
|
20230905,160600,292647050,23000,23000,23000,23000,0
|
|
20230905,160500,292647050,23000,23000,23000,23000,0
|
|
20230905,160400,292647050,23000,23000,23000,23000,0
|
|
20230905,160300,292647050,23000,23000,23000,23000,0
|
|
20230905,160200,292647050,23000,23000,23000,23000,0
|
|
20230905,160100,292647050,23000,23000,23000,23000,0
|
|
20230905,160000,292647050,23000,23000,23000,23000,0
|
|
20230905,155900,292647050,23000,23000,23000,23000,0
|
|
20230905,155800,292647050,23000,23000,23000,23000,0
|
|
20230905,155700,292647050,23000,23000,23000,23000,0
|
|
20230905,155600,292647050,23000,23000,23000,23000,0
|
|
20230905,155500,292647050,23000,23000,23000,23000,0
|
|
20230905,155400,292647050,23000,23000,23000,23000,0
|
|
20230905,155300,292647050,23000,23000,23000,23000,0
|
|
20230905,155200,292647050,23000,23000,23000,23000,0
|
|
20230905,155100,292647050,23000,23000,23000,23000,0
|
|
20230905,155000,292647050,23000,23000,23000,23000,0
|
|
20230905,154900,292647050,23000,23000,23000,23000,0
|
|
20230905,154800,292647050,23000,23000,23000,23000,0
|
|
20230905,154700,292647050,23000,23000,23000,23000,0
|
|
20230905,154600,292647050,23000,23000,23000,23000,0
|
|
20230905,154500,292647050,23000,23000,23000,23000,0
|
|
20230905,154400,292647050,23000,23000,23000,23000,0
|
|
20230905,154300,292647050,23000,23000,23000,23000,0
|
|
20230905,154200,292647050,23000,23000,23000,23000,0
|
|
20230905,154100,292647050,23000,23000,23000,23000,0
|
|
20230905,154000,292647050,23000,23000,23000,23000,0
|
|
20230905,153900,292647050,23000,23000,23000,23000,382
|
|
20230905,153800,292647050,23000,23000,23000,23000,0
|
|
20230905,153700,292647050,23000,23000,23000,23000,0
|
|
20230905,153600,292647050,23000,23000,23000,23000,0
|
|
20230905,153500,292647050,23000,23000,23000,23000,0
|
|
20230905,153400,292647050,23000,23000,23000,23000,0
|
|
20230905,153300,292647050,23000,23000,23000,23000,0
|
|
20230905,153200,292647050,23000,23000,23000,23000,0
|
|
20230905,153100,292647050,23000,23000,23000,23000,0
|
|
20230905,153000,292647050,23000,23000,23000,23000,382
|
|
20230905,152900,283861050,23100,23100,23100,23100,0
|
|
20230905,152800,283861050,23100,23100,23100,23100,0
|
|
20230905,152700,283861050,23100,23100,23100,23100,0
|
|
20230905,152600,283861050,23100,23100,23100,23100,0
|
|
20230905,152500,283861050,23100,23100,23100,23100,0
|
|
20230905,152400,283861050,23100,23100,23100,23100,0
|
|
20230905,152300,283861050,23100,23100,23100,23100,0
|
|
20230905,152200,283861050,23100,23100,23100,23100,0
|
|
20230905,152100,283861050,23100,23100,23100,23100,0
|
|
20230905,152000,283861050,23100,23100,23100,23100,0
|
|
20230905,151900,283861050,23100,23200,23200,23000,10
|
|
20230905,151800,283629450,23000,23150,23150,23000,14
|
|
20230905,151700,283305500,23000,23000,23000,23000,0
|
|
20230905,151600,283305500,23000,23050,23050,23000,2
|
|
20230905,151500,283259450,23200,23150,23200,23000,12
|
|
20230905,151400,282981750,23150,23000,23150,23000,3
|
|
20230905,151300,282912450,23000,23150,23150,23000,44
|
|
20230905,151200,281894850,23050,23050,23150,23050,6
|
|
20230905,151100,281756450,23150,23150,23150,23150,4
|
|
20230905,151000,281663850,23100,23050,23100,23050,44
|
|
20230905,150900,280648550,23150,23150,23150,23150,0
|
|
20230905,150800,280648550,23150,23150,23150,23150,0
|
|
20230905,150700,280648550,23150,23100,23150,23100,266
|
|
20230905,150600,274494050,23150,23150,23150,23150,0
|
|
20230905,150500,274494050,23150,23150,23150,23150,0
|
|
20230905,150400,274494050,23150,23150,23150,23150,22
|
|
20230905,150300,273984750,23150,23150,23150,23150,107
|
|
20230905,150200,271507700,23150,23000,23150,23000,405
|
|
20230905,150100,262153950,23000,23000,23000,23000,10
|
|
20230905,150000,261923950,23000,23000,23000,23000,0
|
|
20230905,145900,261923950,23000,23000,23000,23000,0
|
|
20230905,145800,261923950,23000,23000,23000,23000,5
|
|
20230905,145700,261808950,23000,23000,23000,23000,0
|
|
20230905,145600,261808950,23000,22950,23000,22950,214
|
|
20230905,145500,256887000,22900,22900,22900,22900,0
|
|
20230905,145400,256887000,22900,22900,22900,22900,0
|
|
20230905,145300,256887000,22900,22900,22900,22900,16
|
|
20230905,145200,256520600,23000,23000,23000,23000,1
|
|
20230905,145100,256497600,23000,23000,23000,23000,0
|
|
20230905,145000,256497600,23000,23000,23000,23000,0
|
|
20230905,144900,256497600,23000,23000,23000,23000,0
|
|
20230905,144800,256497600,23000,23000,23000,23000,0
|
|
20230905,144700,256497600,23000,22950,23000,22950,10
|
|
20230905,144600,256268050,22950,22950,22950,22950,0
|
|
20230905,144500,256268050,22950,22950,22950,22950,25
|
|
20230905,144400,255694300,22950,22950,22950,22950,0
|
|
20230905,144300,255694300,22950,22850,22950,22850,24
|
|
20230905,144200,255145650,22900,22900,22900,22900,0
|
|
20230905,144100,255145650,22900,22900,22900,22900,0
|
|
20230905,144000,255145650,22900,22900,22900,22900,0
|
|
20230905,143900,255145650,22900,22900,22900,22900,0
|
|
20230905,143800,255145650,22900,22900,22900,22900,0
|
|
20230905,143700,255145650,22900,22900,22900,22900,1
|
|
20230905,143600,255122750,22850,22850,22850,22850,2
|
|
20230905,143500,255077050,22900,22900,22900,22900,0
|
|
20230905,143400,255077050,22900,22900,22900,22900,2
|
|
20230905,143300,255031250,22900,22900,22900,22900,0
|
|
20230905,143200,255031250,22900,22900,22900,22900,3
|
|
20230905,143100,254962550,22850,22850,22850,22850,1
|
|
20230905,143000,254939700,22950,22950,22950,22950,0
|
|
20230905,142900,254939700,22950,22950,22950,22950,0
|
|
20230905,142800,254939700,22950,22950,22950,22950,0
|
|
20230905,142700,254939700,22950,22950,22950,22950,2
|
|
20230905,142600,254893800,22850,22900,22900,22850,5
|
|
20230905,142500,254779450,22800,22900,22900,22800,141
|
|
20230905,142400,251562850,22950,22950,22950,22950,0
|
|
20230905,142300,251562850,22950,22950,22950,22950,0
|
|
20230905,142200,251562850,22950,22950,22950,22950,0
|
|
20230905,142100,251562850,22950,22950,22950,22950,0
|
|
20230905,142000,251562850,22950,22950,22950,22950,5
|
|
20230905,141900,251448100,23000,22950,23000,22950,4
|
|
20230905,141800,251356200,23000,23000,23000,23000,0
|
|
20230905,141700,251356200,23000,22850,23000,22850,27
|
|
20230905,141600,250737850,22900,22900,22900,22900,6
|
|
20230905,141500,250600450,22900,22850,22900,22800,138
|
|
20230905,141400,247453500,22950,22950,22950,22950,0
|
|
20230905,141300,247453500,22950,22950,22950,22950,0
|
|
20230905,141200,247453500,22950,22950,22950,22950,3
|
|
20230905,141100,247384650,22950,22950,22950,22950,3
|
|
20230905,141000,247315800,22850,22850,22850,22850,0
|
|
20230905,140900,247315800,22850,22850,22850,22850,0
|
|
20230905,140800,247315800,22850,22850,22850,22850,250
|
|
20230905,140700,241603300,22900,22900,22900,22900,0
|
|
20230905,140600,241603300,22900,22900,22900,22900,0
|
|
20230905,140500,241603300,22900,22900,22900,22900,0
|
|
20230905,140400,241603300,22900,22900,22900,22900,0
|
|
20230905,140300,241603300,22900,22900,22900,22900,1
|
|
20230905,140200,241580400,22900,22900,22900,22900,1
|
|
20230905,140100,241557500,22900,22950,22950,22900,305
|
|
20230905,140000,234570550,23000,23000,23000,23000,1
|
|
20230905,135900,234547550,22950,22950,22950,22950,25
|
|
20230905,135800,233973800,22950,22950,22950,22950,0
|
|
20230905,135700,233973800,22950,22950,22950,22950,1
|
|
20230905,135600,233950850,23000,23000,23000,23000,0
|
|
20230905,135500,233950850,23000,23000,23000,23000,0
|
|
20230905,135400,233950850,23000,23000,23000,23000,0
|
|
20230905,135300,233950850,23000,23000,23000,23000,0
|
|
20230905,135200,233950850,23000,23000,23000,23000,0
|
|
20230905,135100,233950850,23000,23000,23000,23000,508
|
|
20230905,135000,222266850,23000,23000,23000,23000,0
|
|
20230905,134900,222266850,23000,23000,23000,23000,0
|
|
20230905,134800,222266850,23000,23000,23000,23000,0
|
|
20230905,134700,222266850,23000,23000,23000,23000,10
|
|
20230905,134600,222036850,23000,23000,23000,23000,1
|
|
20230905,134500,222013850,23000,23000,23000,23000,54
|
|
20230905,134400,220771850,23000,23000,23000,23000,1
|
|
20230905,134300,220748850,23000,23000,23000,23000,0
|
|
20230905,134200,220748850,23000,23000,23000,23000,0
|
|
20230905,134100,220748850,23000,23000,23000,23000,0
|
|
20230905,134000,220748850,23000,23000,23000,23000,0
|
|
20230905,133900,220748850,23000,23000,23000,23000,0
|
|
20230905,133800,220748850,23000,23000,23000,23000,0
|
|
20230905,133700,220748850,23000,23000,23000,23000,0
|
|
20230905,133600,220748850,23000,23000,23000,23000,0
|
|
20230905,133500,220748850,23000,23000,23000,23000,0
|
|
20230905,133400,220748850,23000,23000,23000,23000,0
|
|
20230905,133300,220748850,23000,23000,23000,23000,38
|
|
20230905,133200,219874850,22950,22950,22950,22950,0
|
|
20230905,133100,219874850,22950,22950,22950,22950,0
|
|
20230905,133000,219874850,22950,22950,22950,22950,0
|
|
20230905,132900,219874850,22950,22950,22950,22950,0
|
|
20230905,132800,219874850,22950,22950,22950,22950,0
|
|
20230905,132700,219874850,22950,22950,22950,22950,0
|
|
20230905,132600,219874850,22950,22950,22950,22950,40
|
|
20230905,132500,218956850,22950,22950,22950,22950,0
|
|
20230905,132400,218956850,22950,22950,22950,22950,0
|
|
20230905,132300,218956850,22950,22950,22950,22950,1
|
|
20230905,132200,218933900,23000,23000,23000,23000,0
|
|
20230905,132100,218933900,23000,23000,23000,23000,0
|
|
20230905,132000,218933900,23000,23000,23000,23000,0
|
|
20230905,131900,218933900,23000,23000,23000,23000,2
|
|
20230905,131800,218887900,23000,23000,23000,23000,0
|
|
20230905,131700,218887900,23000,23000,23000,23000,0
|
|
20230905,131600,218887900,23000,23000,23000,23000,0
|
|
20230905,131500,218887900,23000,23000,23000,23000,0
|
|
20230905,131400,218887900,23000,23000,23000,23000,163
|
|
20230905,131300,215138900,23000,23000,23000,23000,0
|
|
20230905,131200,215138900,23000,23000,23000,23000,7
|
|
20230905,131100,214977900,23000,23000,23000,23000,0
|
|
20230905,131000,214977900,23000,23000,23000,23000,0
|
|
20230905,130900,214977900,23000,23000,23000,23000,0
|
|
20230905,130800,214977900,23000,23000,23000,23000,0
|
|
20230905,130700,214977900,23000,23000,23000,23000,0
|
|
20230905,130600,214977900,23000,23000,23000,23000,0
|
|
20230905,130500,214977900,23000,23000,23000,23000,0
|
|
20230905,130400,214977900,23000,23000,23000,23000,0
|
|
20230905,130300,214977900,23000,23000,23000,23000,50
|
|
20230905,130200,213827900,22950,22950,22950,22950,0
|
|
20230905,130100,213827900,22950,22950,22950,22950,0
|
|
20230905,130000,213827900,22950,22950,22950,22950,20
|
|
20230905,125900,213368900,23000,23000,23000,23000,0
|
|
20230905,125800,213368900,23000,23000,23000,23000,0
|
|
20230905,125700,213368900,23000,23000,23000,23000,1
|
|
20230905,125600,213345900,22950,22950,22950,22950,0
|
|
20230905,125500,213345900,22950,22950,22950,22950,0
|
|
20230905,125400,213345900,22950,22950,22950,22950,0
|
|
20230905,125300,213345900,22950,22950,22950,22950,125
|
|
20230905,125200,210477150,22950,22950,22950,22950,0
|
|
20230905,125100,210477150,22950,22950,22950,22950,0
|
|
20230905,125000,210477150,22950,22950,22950,22950,0
|
|
20230905,124900,210477150,22950,22950,22950,22950,0
|
|
20230905,124800,210477150,22950,22950,22950,22950,0
|
|
20230905,124700,210477150,22950,22950,22950,22950,0
|
|
20230905,124600,210477150,22950,22950,22950,22950,0
|
|
20230905,124500,210477150,22950,22950,22950,22950,0
|
|
20230905,124400,210477150,22950,22950,22950,22950,0
|
|
20230905,124300,210477150,22950,22950,22950,22950,0
|
|
20230905,124200,210477150,22950,22950,22950,22950,117
|
|
20230905,124100,207792000,23000,23000,23000,23000,0
|
|
20230905,124000,207792000,23000,23000,23000,23000,0
|
|
20230905,123900,207792000,23000,23000,23000,23000,0
|
|
20230905,123800,207792000,23000,23000,23000,23000,0
|
|
20230905,123700,207792000,23000,23000,23000,23000,0
|
|
20230905,123600,207792000,23000,23000,23000,23000,0
|
|
20230905,123500,207792000,23000,23000,23000,23000,0
|
|
20230905,123400,207792000,23000,23000,23000,23000,0
|
|
20230905,123300,207792000,23000,23000,23000,23000,0
|
|
20230905,123200,207792000,23000,23000,23000,23000,0
|
|
20230905,123100,207792000,23000,23000,23000,23000,0
|
|
20230905,123000,207792000,23000,23000,23000,23000,0
|
|
20230905,122900,207792000,23000,23000,23000,23000,0
|
|
20230905,122800,207792000,23000,23000,23000,23000,7
|
|
20230905,122700,207631000,23100,23100,23100,23100,0
|
|
20230905,122600,207631000,23100,23100,23100,23100,0
|
|
20230905,122500,207631000,23100,23100,23100,23100,0
|
|
20230905,122400,207631000,23100,23100,23100,23100,0
|
|
20230905,122300,207631000,23100,23100,23100,23100,0
|
|
20230905,122200,207631000,23100,23100,23100,23100,0
|
|
20230905,122100,207631000,23100,23100,23100,23100,0
|
|
20230905,122000,207631000,23100,23100,23100,23100,0
|
|
20230905,121900,207631000,23100,23100,23100,23100,0
|
|
20230905,121800,207631000,23100,23100,23100,23100,0
|
|
20230905,121700,207631000,23100,23100,23100,23100,0
|
|
20230905,121600,207631000,23100,23100,23100,23100,0
|
|
20230905,121500,207631000,23100,23100,23100,23100,0
|
|
20230905,121400,207631000,23100,23100,23100,23100,0
|
|
20230905,121300,207631000,23100,23100,23100,23100,0
|
|
20230905,121200,207631000,23100,23100,23100,23100,0
|
|
20230905,121100,207631000,23100,23100,23100,23100,0
|
|
20230905,121000,207631000,23100,23100,23100,23100,0
|
|
20230905,120900,207631000,23100,23100,23100,23100,0
|
|
20230905,120800,207631000,23100,23100,23100,23100,0
|
|
20230905,120700,207631000,23100,23100,23100,23100,0
|
|
20230905,120600,207631000,23100,23100,23100,23100,0
|
|
20230905,120500,207631000,23100,23100,23100,23100,0
|
|
20230905,120400,207631000,23100,23000,23100,23000,241
|
|
20230905,120300,202083500,23000,23000,23000,23000,304
|
|
20230905,120200,195091500,23000,23000,23000,23000,460
|
|
20230905,120100,184511500,23050,23050,23050,23050,104
|
|
20230905,120000,182114300,23000,23000,23000,23000,0
|
|
20230905,115900,182114300,23000,23000,23000,23000,0
|
|
20230905,115800,182114300,23000,23000,23000,23000,0
|
|
20230905,115700,182114300,23000,23000,23000,23000,0
|
|
20230905,115600,182114300,23000,23000,23000,23000,0
|
|
20230905,115500,182114300,23000,23000,23000,23000,42
|
|
20230905,115400,181148300,23000,23000,23000,23000,1
|
|
20230905,115300,181125300,22900,22900,22900,22900,0
|
|
20230905,115200,181125300,22900,22900,22900,22900,0
|
|
20230905,115100,181125300,22900,22900,22900,22900,1
|
|
20230905,115000,181102400,22900,22900,22900,22900,1
|
|
20230905,114900,181079500,22850,22850,22850,22850,0
|
|
20230905,114800,181079500,22850,22850,22850,22850,0
|
|
20230905,114700,181079500,22850,22850,22850,22850,1
|
|
20230905,114600,181056650,22850,22850,22850,22850,0
|
|
20230905,114500,181056650,22850,22900,22900,22850,133
|
|
20230905,114400,178014700,22900,22950,22950,22900,85
|
|
20230905,114300,176064100,22950,22950,22950,22950,1
|
|
20230905,114200,176041150,22950,22950,22950,22950,0
|
|
20230905,114100,176041150,22950,22950,22950,22950,0
|
|
20230905,114000,176041150,22950,22950,22950,22950,0
|
|
20230905,113900,176041150,22950,22950,22950,22950,0
|
|
20230905,113800,176041150,22950,22950,22950,22950,0
|
|
20230905,113700,176041150,22950,22950,22950,22950,0
|
|
20230905,113600,176041150,22950,22950,22950,22950,20
|
|
20230905,113500,175582150,23000,23000,23000,23000,0
|
|
20230905,113400,175582150,23000,23000,23000,23000,25
|
|
20230905,113300,175007150,23000,23000,23000,23000,0
|
|
20230905,113200,175007150,23000,23000,23000,23000,0
|
|
20230905,113100,175007150,23000,23000,23000,23000,0
|
|
20230905,113000,175007150,23000,23000,23000,23000,0
|
|
20230905,112900,175007150,23000,23000,23000,23000,0
|
|
20230905,112800,175007150,23000,23000,23000,23000,30
|
|
20230905,112700,174317150,23050,23050,23050,23050,0
|
|
20230905,112600,174317150,23050,23050,23050,23050,0
|
|
20230905,112500,174317150,23050,23050,23050,23050,0
|
|
20230905,112400,174317150,23050,23050,23050,23050,522
|
|
20230905,112300,162285050,23100,23100,23100,23100,0
|
|
20230905,112200,162285050,23100,23100,23100,23100,0
|
|
20230905,112100,162285050,23100,23100,23100,23100,0
|
|
20230905,112000,162285050,23100,23100,23100,23100,0
|
|
20230905,111900,162285050,23100,23100,23100,23100,0
|
|
20230905,111800,162285050,23100,23100,23100,23100,4
|
|
20230905,111700,162192650,23100,23100,23100,23100,4
|
|
20230905,111600,162100250,23100,23100,23100,23100,5
|
|
20230905,111500,161984750,23100,23100,23100,23100,1
|
|
20230905,111400,161961650,23150,23100,23150,23100,1040
|
|
20230905,111300,137935700,23150,23150,23150,23150,0
|
|
20230905,111200,137935700,23150,23150,23150,23150,0
|
|
20230905,111100,137935700,23150,23100,23150,23100,2
|
|
20230905,111000,137889450,23100,23100,23100,23100,0
|
|
20230905,110900,137889450,23100,23100,23100,23100,0
|
|
20230905,110800,137889450,23100,23100,23100,23100,0
|
|
20230905,110700,137889450,23100,23100,23100,23100,3
|
|
20230905,110600,137820150,23000,23000,23000,23000,0
|
|
20230905,110500,137820150,23000,23000,23000,23000,0
|
|
20230905,110400,137820150,23000,23000,23000,23000,0
|
|
20230905,110300,137820150,23000,23000,23000,23000,0
|
|
20230905,110200,137820150,23000,23000,23000,23000,0
|
|
20230905,110100,137820150,23000,23000,23000,23000,300
|
|
20230905,110000,130920150,23150,23150,23150,23150,4
|
|
20230905,105900,130827550,23100,23100,23100,23100,0
|
|
20230905,105800,130827550,23100,23100,23100,23100,0
|
|
20230905,105700,130827550,23100,23100,23100,23100,0
|
|
20230905,105600,130827550,23100,23100,23100,23100,4
|
|
20230905,105500,130735150,23000,23150,23150,23000,151
|
|
20230905,105400,127262000,23000,23000,23000,23000,1
|
|
20230905,105300,127239000,23000,23000,23000,23000,5
|
|
20230905,105200,127124000,23000,23000,23000,23000,0
|
|
20230905,105100,127124000,23000,23000,23000,23000,0
|
|
20230905,105000,127124000,23000,23000,23000,23000,0
|
|
20230905,104900,127124000,23000,23000,23000,23000,144
|
|
20230905,104800,123812000,23150,23150,23150,23150,0
|
|
20230905,104700,123812000,23150,23150,23150,23150,0
|
|
20230905,104600,123812000,23150,23150,23150,23150,0
|
|
20230905,104500,123812000,23150,23150,23150,23150,0
|
|
20230905,104400,123812000,23150,23150,23150,23150,0
|
|
20230905,104300,123812000,23150,23150,23150,23150,1
|
|
20230905,104200,123788850,23150,23150,23150,23150,1
|
|
20230905,104100,123765700,23150,23150,23150,23150,0
|
|
20230905,104000,123765700,23150,23150,23150,23150,0
|
|
20230905,103900,123765700,23150,23150,23150,23150,0
|
|
20230905,103800,123765700,23150,23150,23150,23150,0
|
|
20230905,103700,123765700,23150,23150,23150,23150,2
|
|
20230905,103600,123719400,23000,23000,23000,23000,0
|
|
20230905,103500,123719400,23000,23050,23050,23000,212
|
|
20230905,103400,118839900,23050,23050,23050,23050,0
|
|
20230905,103300,118839900,23050,23050,23050,23050,0
|
|
20230905,103200,118839900,23050,23050,23050,23050,0
|
|
20230905,103100,118839900,23050,23050,23050,23050,35
|
|
20230905,103000,118033150,23200,23200,23200,23200,0
|
|
20230905,102900,118033150,23200,23200,23200,23200,4
|
|
20230905,102800,117940350,23050,23150,23250,23050,131
|
|
20230905,102700,114906200,23150,23150,23150,23150,0
|
|
20230905,102600,114906200,23150,23150,23150,23150,0
|
|
20230905,102500,114906200,23150,23150,23150,23150,11
|
|
20230905,102400,114651550,23150,23150,23150,23150,0
|
|
20230905,102300,114651550,23150,23150,23150,23150,0
|
|
20230905,102200,114651550,23150,23150,23150,23150,0
|
|
20230905,102100,114651550,23150,23150,23150,23150,0
|
|
20230905,102000,114651550,23150,23150,23150,23150,0
|
|
20230905,101900,114651550,23150,23150,23150,23150,0
|
|
20230905,101800,114651550,23150,23050,23350,23050,210
|
|
20230905,101700,109777600,23050,23050,23050,23050,2
|
|
20230905,101600,109731500,22900,22900,22900,22900,0
|
|
20230905,101500,109731500,22900,22900,22900,22900,0
|
|
20230905,101400,109731500,22900,22900,22900,22900,19
|
|
20230905,101300,109296400,22850,22950,22950,22850,39
|
|
20230905,101200,108404500,22900,22900,22900,22900,0
|
|
20230905,101100,108404500,22900,22900,22900,22900,0
|
|
20230905,101000,108404500,22900,22900,22900,22900,0
|
|
20230905,100900,108404500,22900,22950,22950,22900,201
|
|
20230905,100800,103800100,22950,22950,22950,22950,1
|
|
20230905,100700,103777150,23000,23000,23000,23000,1
|
|
20230905,100600,103754150,23050,23050,23050,23050,0
|
|
20230905,100500,103754150,23050,23050,23050,23050,0
|
|
20230905,100400,103754150,23050,23050,23050,23050,0
|
|
20230905,100300,103754150,23050,23050,23050,23050,0
|
|
20230905,100200,103754150,23050,23050,23050,23050,0
|
|
20230905,100100,103754150,23050,23050,23050,23050,0
|
|
20230905,100000,103754150,23050,23050,23050,23050,1
|
|
20230905,095900,103731100,23050,23050,23050,23050,0
|
|
20230905,095800,103731100,23050,23000,23050,23000,250
|
|
20230905,095700,97969050,23000,23000,23000,23000,0
|
|
20230905,095600,97969050,23000,23000,23000,23000,0
|
|
20230905,095500,97969050,23000,22900,23000,22900,335
|
|
20230905,095400,90294050,22900,22900,22900,22900,0
|
|
20230905,095300,90294050,22900,23000,23000,22900,36
|
|
20230905,095200,89469450,23000,23000,23000,23000,0
|
|
20230905,095100,89469450,23000,23000,23000,23000,0
|
|
20230905,095000,89469450,23000,23000,23000,23000,20
|
|
20230905,094900,89009450,22950,22950,22950,22950,0
|
|
20230905,094800,89009450,22950,22950,22950,22950,0
|
|
20230905,094700,89009450,22950,22950,22950,22950,0
|
|
20230905,094600,89009450,22950,22950,22950,22950,0
|
|
20230905,094500,89009450,22950,22950,22950,22950,0
|
|
20230905,094400,89009450,22950,22900,22950,22900,83
|
|
20230905,094300,87108550,22950,22950,22950,22950,13
|
|
20230905,094200,86810200,23000,23000,23000,23000,0
|
|
20230905,094100,86810200,23000,23000,23000,23000,1
|
|
20230905,094000,86787200,23050,23050,23050,23050,0
|
|
20230905,093900,86787200,23050,23050,23050,23050,0
|
|
20230905,093800,86787200,23050,23050,23050,23050,3
|
|
20230905,093700,86718050,23050,23050,23050,23050,0
|
|
20230905,093600,86718050,23050,23050,23050,23050,0
|
|
20230905,093500,86718050,23050,23050,23050,23050,10
|
|
20230905,093400,86487550,23050,23050,23050,23050,2
|
|
20230905,093300,86441450,23000,23000,23000,23000,10
|
|
20230905,093200,86211450,23000,23000,23000,23000,2
|
|
20230905,093100,86165450,22900,22900,22900,22900,13
|
|
20230905,093000,85867750,23000,23000,23000,23000,0
|
|
20230905,092900,85867750,23000,23000,23000,23000,0
|
|
20230905,092800,85867750,23000,23050,23050,23000,82
|
|
20230905,092700,83981500,23050,23050,23050,23050,0
|
|
20230905,092600,83981500,23050,23050,23050,23050,2
|
|
20230905,092500,83935400,22900,22900,22900,22900,0
|
|
20230905,092400,83935400,22900,22900,22900,22900,10
|
|
20230905,092300,83706400,22950,22950,22950,22950,1
|
|
20230905,092200,83683450,22950,22950,22950,22950,69
|
|
20230905,092100,82099900,22800,22950,22950,22800,141
|
|
20230905,092000,78873750,22950,23050,23100,22950,371
|
|
20230905,091900,70348700,23100,23100,23100,23100,0
|
|
20230905,091800,70348700,23100,23100,23100,23100,0
|
|
20230905,091700,70348700,23100,23100,23100,23100,1
|
|
20230905,091600,70325600,23150,23150,23150,23150,0
|
|
20230905,091500,70325600,23150,23000,23150,23000,19
|
|
20230905,091400,69888000,23000,23050,23050,23000,112
|
|
20230905,091300,67306450,23100,23100,23100,23100,0
|
|
20230905,091200,67306450,23100,23150,23150,23100,29
|
|
20230905,091100,66636450,23150,23200,23250,23150,74
|
|
20230905,091000,64922550,23200,23150,23200,23150,66
|
|
20230905,090900,63394150,23200,23200,23200,23200,38
|
|
20230905,090800,62512550,23250,23250,23250,23250,22
|
|
20230905,090700,62001050,23250,23250,23250,23250,102
|
|
20230905,090600,59629550,23300,23250,23300,23250,315
|
|
20230905,090500,52290200,23300,23300,23300,23300,122
|
|
20230905,090400,49447600,23300,23350,23500,23300,877
|
|
20230905,090300,28934550,23300,23200,23300,23200,358
|
|
20230905,090200,20599600,23200,23200,23250,23200,43
|
|
20230905,090100,19601950,23100,23100,23100,23100,13
|
|
20230905,090000,19301650,23150,23200,23200,23150,832
|