578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183500,677242000,21350,21350,21350,21350,2245
|
|
20230823,183400,677242000,21350,21350,21350,21350,0
|
|
20230823,183300,677242000,21350,21350,21350,21350,0
|
|
20230823,183200,677242000,21350,21350,21350,21350,0
|
|
20230823,183100,677242000,21350,21350,21350,21350,0
|
|
20230823,183000,677242000,21350,21350,21350,21350,0
|
|
20230823,182900,677242000,21350,21350,21350,21350,0
|
|
20230823,182800,677242000,21350,21350,21350,21350,0
|
|
20230823,182700,677242000,21350,21350,21350,21350,0
|
|
20230823,182600,677242000,21350,21350,21350,21350,0
|
|
20230823,182500,677242000,21350,21350,21350,21350,0
|
|
20230823,182400,677242000,21350,21350,21350,21350,0
|
|
20230823,182300,677242000,21350,21350,21350,21350,0
|
|
20230823,182200,677242000,21350,21350,21350,21350,0
|
|
20230823,182100,677242000,21350,21350,21350,21350,0
|
|
20230823,182000,677242000,21350,21350,21350,21350,0
|
|
20230823,181900,677242000,21350,21350,21350,21350,0
|
|
20230823,181800,677242000,21350,21350,21350,21350,0
|
|
20230823,181700,677242000,21350,21350,21350,21350,0
|
|
20230823,181600,677242000,21350,21350,21350,21350,0
|
|
20230823,181500,677242000,21350,21350,21350,21350,0
|
|
20230823,181400,677242000,21350,21350,21350,21350,0
|
|
20230823,181300,677242000,21350,21350,21350,21350,0
|
|
20230823,181200,677242000,21350,21350,21350,21350,0
|
|
20230823,181100,677242000,21350,21350,21350,21350,0
|
|
20230823,181000,677242000,21350,21350,21350,21350,0
|
|
20230823,180900,677242000,21350,21350,21350,21350,0
|
|
20230823,180800,677242000,21350,21350,21350,21350,0
|
|
20230823,180700,677242000,21350,21350,21350,21350,0
|
|
20230823,180600,677242000,21350,21350,21350,21350,0
|
|
20230823,180500,677242000,21350,21350,21350,21350,2245
|
|
20230823,180400,677242000,21350,21350,21350,21350,0
|
|
20230823,180300,677242000,21350,21350,21350,21350,0
|
|
20230823,180200,677242000,21350,21350,21350,21350,0
|
|
20230823,180100,677242000,21350,21350,21350,21350,0
|
|
20230823,180000,677242000,21350,21350,21350,21350,0
|
|
20230823,175900,677242000,21350,21350,21350,21350,0
|
|
20230823,175800,677242000,21350,21350,21350,21350,0
|
|
20230823,175700,677242000,21350,21350,21350,21350,0
|
|
20230823,175600,677242000,21350,21350,21350,21350,0
|
|
20230823,175500,677242000,21350,21350,21350,21350,0
|
|
20230823,175400,677242000,21350,21350,21350,21350,0
|
|
20230823,175300,677242000,21350,21350,21350,21350,0
|
|
20230823,175200,677242000,21350,21350,21350,21350,0
|
|
20230823,175100,677242000,21350,21350,21350,21350,0
|
|
20230823,175000,677242000,21350,21350,21350,21350,0
|
|
20230823,174900,677242000,21350,21350,21350,21350,0
|
|
20230823,174800,677242000,21350,21350,21350,21350,0
|
|
20230823,174700,677242000,21350,21350,21350,21350,0
|
|
20230823,174600,677242000,21350,21350,21350,21350,0
|
|
20230823,174500,677242000,21350,21350,21350,21350,0
|
|
20230823,174400,677242000,21350,21350,21350,21350,0
|
|
20230823,174300,677242000,21350,21350,21350,21350,0
|
|
20230823,174200,677242000,21350,21350,21350,21350,0
|
|
20230823,174100,677242000,21350,21350,21350,21350,0
|
|
20230823,174000,677242000,21350,21350,21350,21350,0
|
|
20230823,173900,677242000,21350,21350,21350,21350,0
|
|
20230823,173800,677242000,21350,21350,21350,21350,0
|
|
20230823,173700,677242000,21350,21350,21350,21350,0
|
|
20230823,173600,677242000,21350,21350,21350,21350,0
|
|
20230823,173500,677242000,21350,21350,21350,21350,2245
|
|
20230823,173400,677242000,21350,21350,21350,21350,0
|
|
20230823,173300,677242000,21350,21350,21350,21350,0
|
|
20230823,173200,677242000,21350,21350,21350,21350,0
|
|
20230823,173100,677242000,21350,21350,21350,21350,0
|
|
20230823,173000,677242000,21350,21350,21350,21350,0
|
|
20230823,172900,677242000,21350,21350,21350,21350,0
|
|
20230823,172800,677242000,21350,21350,21350,21350,0
|
|
20230823,172700,677242000,21350,21350,21350,21350,0
|
|
20230823,172600,677242000,21350,21350,21350,21350,0
|
|
20230823,172500,677242000,21350,21350,21350,21350,0
|
|
20230823,172400,677242000,21350,21350,21350,21350,0
|
|
20230823,172300,677242000,21350,21350,21350,21350,0
|
|
20230823,172200,677242000,21350,21350,21350,21350,0
|
|
20230823,172100,677242000,21350,21350,21350,21350,0
|
|
20230823,172000,677242000,21350,21350,21350,21350,0
|
|
20230823,171900,677242000,21350,21350,21350,21350,0
|
|
20230823,171800,677242000,21350,21350,21350,21350,0
|
|
20230823,171700,677242000,21350,21350,21350,21350,0
|
|
20230823,171600,677242000,21350,21350,21350,21350,0
|
|
20230823,171500,677242000,21350,21350,21350,21350,0
|
|
20230823,171400,677242000,21350,21350,21350,21350,0
|
|
20230823,171300,677242000,21350,21350,21350,21350,0
|
|
20230823,171200,677242000,21350,21350,21350,21350,0
|
|
20230823,171100,677242000,21350,21350,21350,21350,0
|
|
20230823,171000,677242000,21350,21350,21350,21350,0
|
|
20230823,170900,677242000,21350,21350,21350,21350,0
|
|
20230823,170800,677242000,21350,21350,21350,21350,0
|
|
20230823,170700,677242000,21350,21350,21350,21350,0
|
|
20230823,170600,677242000,21350,21350,21350,21350,0
|
|
20230823,170500,677242000,21350,21350,21350,21350,2245
|
|
20230823,170400,677242000,21350,21350,21350,21350,0
|
|
20230823,170300,677242000,21350,21350,21350,21350,0
|
|
20230823,170200,677242000,21350,21350,21350,21350,0
|
|
20230823,170100,677242000,21350,21350,21350,21350,0
|
|
20230823,170000,677242000,21350,21350,21350,21350,0
|
|
20230823,165900,677242000,21350,21350,21350,21350,0
|
|
20230823,165800,677242000,21350,21350,21350,21350,0
|
|
20230823,165700,677242000,21350,21350,21350,21350,0
|
|
20230823,165600,677242000,21350,21350,21350,21350,0
|
|
20230823,165500,677242000,21350,21350,21350,21350,0
|
|
20230823,165400,677242000,21350,21350,21350,21350,0
|
|
20230823,165300,677242000,21350,21350,21350,21350,0
|
|
20230823,165200,677242000,21350,21350,21350,21350,0
|
|
20230823,165100,677242000,21350,21350,21350,21350,0
|
|
20230823,165000,677242000,21350,21350,21350,21350,0
|
|
20230823,164900,677242000,21350,21350,21350,21350,0
|
|
20230823,164800,677242000,21350,21350,21350,21350,0
|
|
20230823,164700,677242000,21350,21350,21350,21350,0
|
|
20230823,164600,677242000,21350,21350,21350,21350,0
|
|
20230823,164500,677242000,21350,21350,21350,21350,0
|
|
20230823,164400,677242000,21350,21350,21350,21350,0
|
|
20230823,164300,677242000,21350,21350,21350,21350,0
|
|
20230823,164200,677242000,21350,21350,21350,21350,0
|
|
20230823,164100,677242000,21350,21350,21350,21350,0
|
|
20230823,164000,677242000,21350,21350,21350,21350,0
|
|
20230823,163900,677242000,21350,21350,21350,21350,0
|
|
20230823,163800,677242000,21350,21350,21350,21350,0
|
|
20230823,163700,677242000,21350,21350,21350,21350,0
|
|
20230823,163600,677242000,21350,21350,21350,21350,0
|
|
20230823,163500,677242000,21350,21350,21350,21350,2245
|
|
20230823,163400,677242000,21350,21350,21350,21350,0
|
|
20230823,163300,677242000,21350,21350,21350,21350,0
|
|
20230823,163200,677242000,21350,21350,21350,21350,0
|
|
20230823,163100,677242000,21350,21350,21350,21350,0
|
|
20230823,163000,677242000,21350,21350,21350,21350,0
|
|
20230823,162900,677242000,21350,21350,21350,21350,0
|
|
20230823,162800,677242000,21350,21350,21350,21350,0
|
|
20230823,162700,677242000,21350,21350,21350,21350,0
|
|
20230823,162600,677242000,21350,21350,21350,21350,0
|
|
20230823,162500,677242000,21350,21350,21350,21350,0
|
|
20230823,162400,677242000,21350,21350,21350,21350,0
|
|
20230823,162300,677242000,21350,21350,21350,21350,0
|
|
20230823,162200,677242000,21350,21350,21350,21350,0
|
|
20230823,162100,677242000,21350,21350,21350,21350,0
|
|
20230823,162000,677242000,21350,21350,21350,21350,0
|
|
20230823,161900,677242000,21350,21350,21350,21350,0
|
|
20230823,161800,677242000,21350,21350,21350,21350,0
|
|
20230823,161700,677242000,21350,21350,21350,21350,0
|
|
20230823,161600,677242000,21350,21350,21350,21350,0
|
|
20230823,161500,677242000,21350,21350,21350,21350,0
|
|
20230823,161400,677242000,21350,21350,21350,21350,0
|
|
20230823,161300,677242000,21350,21350,21350,21350,0
|
|
20230823,161200,677242000,21350,21350,21350,21350,0
|
|
20230823,161100,677242000,21350,21350,21350,21350,0
|
|
20230823,161000,677242000,21350,21350,21350,21350,0
|
|
20230823,160900,677242000,21350,21350,21350,21350,0
|
|
20230823,160800,677242000,21350,21350,21350,21350,0
|
|
20230823,160700,677242000,21350,21350,21350,21350,0
|
|
20230823,160600,677242000,21350,21350,21350,21350,0
|
|
20230823,160500,677242000,21350,21350,21350,21350,2245
|
|
20230823,160400,677242000,21350,21350,21350,21350,0
|
|
20230823,160300,677242000,21350,21350,21350,21350,0
|
|
20230823,160200,677242000,21350,21350,21350,21350,0
|
|
20230823,160100,677242000,21350,21350,21350,21350,0
|
|
20230823,160000,677242000,21350,21350,21350,21350,0
|
|
20230823,155900,677242000,21350,21350,21350,21350,0
|
|
20230823,155800,677242000,21350,21350,21350,21350,0
|
|
20230823,155700,677242000,21350,21350,21350,21350,0
|
|
20230823,155600,677242000,21350,21350,21350,21350,0
|
|
20230823,155500,677242000,21350,21350,21350,21350,0
|
|
20230823,155400,677242000,21350,21350,21350,21350,0
|
|
20230823,155300,677242000,21350,21350,21350,21350,0
|
|
20230823,155200,677242000,21350,21350,21350,21350,0
|
|
20230823,155100,677242000,21350,21350,21350,21350,0
|
|
20230823,155000,677242000,21350,21350,21350,21350,0
|
|
20230823,154900,677242000,21350,21350,21350,21350,0
|
|
20230823,154800,677242000,21350,21350,21350,21350,0
|
|
20230823,154700,677242000,21350,21350,21350,21350,0
|
|
20230823,154600,677242000,21350,21350,21350,21350,0
|
|
20230823,154500,677242000,21350,21350,21350,21350,0
|
|
20230823,154400,677242000,21350,21350,21350,21350,0
|
|
20230823,154300,677242000,21350,21350,21350,21350,0
|
|
20230823,154200,677242000,21350,21350,21350,21350,0
|
|
20230823,154100,677242000,21350,21350,21350,21350,0
|
|
20230823,154000,677242000,21350,21350,21350,21350,0
|
|
20230823,153900,677242000,21350,21350,21350,21350,0
|
|
20230823,153800,677242000,21350,21350,21350,21350,0
|
|
20230823,153700,677242000,21350,21350,21350,21350,0
|
|
20230823,153600,677242000,21350,21350,21350,21350,0
|
|
20230823,153500,677242000,21350,21350,21350,21350,2245
|
|
20230823,153400,677242000,21350,21350,21350,21350,0
|
|
20230823,153300,677242000,21350,21350,21350,21350,0
|
|
20230823,153200,677242000,21350,21350,21350,21350,0
|
|
20230823,153100,677242000,21350,21350,21350,21350,0
|
|
20230823,153000,677242000,21350,21350,21350,21350,2245
|
|
20230823,152900,629311250,21500,21500,21500,21500,0
|
|
20230823,152800,629311250,21500,21500,21500,21500,0
|
|
20230823,152700,629311250,21500,21500,21500,21500,0
|
|
20230823,152600,629311250,21500,21500,21500,21500,0
|
|
20230823,152500,629311250,21500,21500,21500,21500,0
|
|
20230823,152400,629311250,21500,21500,21500,21500,0
|
|
20230823,152300,629311250,21500,21500,21500,21500,0
|
|
20230823,152200,629311250,21500,21500,21500,21500,0
|
|
20230823,152100,629311250,21500,21500,21500,21500,0
|
|
20230823,152000,629311250,21500,21500,21500,21500,0
|
|
20230823,151900,629311250,21500,20950,21550,20950,7848
|
|
20230823,151800,462385200,20900,20900,20900,20900,41
|
|
20230823,151700,461528300,20900,20850,20900,20850,688
|
|
20230823,151600,447149200,20850,20650,20850,20650,1545
|
|
20230823,151500,414988350,20700,20750,20750,20700,1204
|
|
20230823,151400,390041300,20750,20750,20750,20750,7
|
|
20230823,151300,389896050,20750,20750,20750,20750,2
|
|
20230823,151200,389854550,20750,20750,20750,20750,2
|
|
20230823,151100,389813050,20750,20800,20800,20750,3
|
|
20230823,151000,389750750,20750,20700,20750,20700,126
|
|
20230823,150900,387136450,20700,20700,20700,20700,2
|
|
20230823,150800,387095050,20700,20700,20700,20700,4
|
|
20230823,150700,387012250,20650,20650,20650,20650,2
|
|
20230823,150600,386970950,20650,20650,20700,20650,5
|
|
20230823,150500,386867650,20650,20650,20700,20650,7
|
|
20230823,150400,386722850,20650,20650,20650,20650,3
|
|
20230823,150300,386660900,20650,20700,20750,20650,17
|
|
20230823,150200,386308950,20600,20750,20750,20600,4004
|
|
20230823,150100,303418000,20750,20750,20750,20750,2
|
|
20230823,150000,303376500,20750,20750,20750,20750,2
|
|
20230823,145900,303335000,20750,20750,20800,20750,4
|
|
20230823,145800,303251950,20750,20750,20750,20750,1
|
|
20230823,145700,303231200,20800,20800,20800,20800,10
|
|
20230823,145600,303023200,20800,20800,20800,20800,3
|
|
20230823,145500,302960800,20800,20800,20800,20800,573
|
|
20230823,145400,291042400,20750,20750,20750,20750,4
|
|
20230823,145300,290959400,20750,20750,20750,20750,48
|
|
20230823,145200,289963400,20750,20750,20750,20750,3
|
|
20230823,145100,289901150,20750,20800,20800,20750,351
|
|
20230823,145000,282600400,20800,20800,20850,20800,3
|
|
20230823,144900,282537950,20800,20800,20800,20800,2
|
|
20230823,144800,282496350,20800,20800,20800,20800,90
|
|
20230823,144700,280624350,20800,20800,20800,20800,3
|
|
20230823,144600,280561950,20800,20800,20800,20800,1
|
|
20230823,144500,280541150,20800,20800,20800,20800,3
|
|
20230823,144400,280478750,20800,20800,20800,20800,13
|
|
20230823,144300,280208350,20800,20800,20800,20800,1
|
|
20230823,144200,280187550,20800,20800,20800,20800,3
|
|
20230823,144100,280125150,20800,20800,20800,20800,4
|
|
20230823,144000,280041950,20800,20800,20800,20800,3
|
|
20230823,143900,279979550,20800,20800,20800,20800,2
|
|
20230823,143800,279937950,20800,20800,20800,20800,3
|
|
20230823,143700,279875550,20800,20800,20800,20800,3
|
|
20230823,143600,279813150,20800,20800,20800,20800,2
|
|
20230823,143500,279771550,20800,20800,20800,20800,3
|
|
20230823,143400,279709150,20800,20800,20800,20800,2
|
|
20230823,143300,279667550,20800,20800,20800,20800,2
|
|
20230823,143200,279625950,20800,20800,20800,20800,383
|
|
20230823,143100,271659550,20800,20800,20800,20800,4
|
|
20230823,143000,271576350,20800,20800,20800,20800,1
|
|
20230823,142900,271555550,20850,20850,20850,20850,0
|
|
20230823,142800,271555550,20850,20850,20850,20850,0
|
|
20230823,142700,271555550,20850,20850,20850,20850,0
|
|
20230823,142600,271555550,20850,20850,20850,20850,0
|
|
20230823,142500,271555550,20850,20850,20850,20850,0
|
|
20230823,142400,271555550,20850,20750,20850,20750,1312
|
|
20230823,142300,244208800,20750,20750,20750,20750,306
|
|
20230823,142200,237859300,20750,20750,20750,20750,0
|
|
20230823,142100,237859300,20750,20750,20750,20750,355
|
|
20230823,142000,230493050,20750,20750,20750,20750,0
|
|
20230823,141900,230493050,20750,20750,20750,20750,200
|
|
20230823,141800,226343050,20750,20750,20750,20750,0
|
|
20230823,141700,226343050,20750,20750,20750,20750,0
|
|
20230823,141600,226343050,20750,20750,20750,20750,0
|
|
20230823,141500,226343050,20750,20800,20800,20750,470
|
|
20230823,141400,216567150,20850,20850,20850,20850,0
|
|
20230823,141300,216567150,20850,20850,20850,20850,1
|
|
20230823,141200,216546300,20850,20850,20850,20850,0
|
|
20230823,141100,216546300,20850,20850,20850,20850,0
|
|
20230823,141000,216546300,20850,20850,20850,20850,0
|
|
20230823,140900,216546300,20850,20850,20850,20850,0
|
|
20230823,140800,216546300,20850,20850,20850,20850,0
|
|
20230823,140700,216546300,20850,20850,20850,20850,1
|
|
20230823,140600,216525450,20850,20850,20850,20850,5
|
|
20230823,140500,216421200,20850,20850,20850,20850,5
|
|
20230823,140400,216316950,20850,20800,20850,20800,52
|
|
20230823,140300,215235250,20800,20800,20800,20800,1
|
|
20230823,140200,215214450,20800,20800,20800,20800,1
|
|
20230823,140100,215193650,20800,20800,20800,20800,0
|
|
20230823,140000,215193650,20800,20800,20800,20800,0
|
|
20230823,135900,215193650,20800,20800,20800,20800,0
|
|
20230823,135800,215193650,20800,20800,20800,20800,0
|
|
20230823,135700,215193650,20800,20800,20800,20800,0
|
|
20230823,135600,215193650,20800,20850,20850,20800,407
|
|
20230823,135500,206725600,20850,20850,20850,20850,0
|
|
20230823,135400,206725600,20850,20850,20850,20850,0
|
|
20230823,135300,206725600,20850,20850,20850,20850,0
|
|
20230823,135200,206725600,20850,20850,20850,20850,0
|
|
20230823,135100,206725600,20850,20850,20850,20850,0
|
|
20230823,135000,206725600,20850,20850,20850,20850,20
|
|
20230823,134900,206308600,20900,20900,20900,20900,0
|
|
20230823,134800,206308600,20900,20900,20900,20900,0
|
|
20230823,134700,206308600,20900,20900,20900,20900,0
|
|
20230823,134600,206308600,20900,20900,20900,20900,0
|
|
20230823,134500,206308600,20900,20900,20900,20900,0
|
|
20230823,134400,206308600,20900,20900,20900,20900,0
|
|
20230823,134300,206308600,20900,20900,20900,20900,10
|
|
20230823,134200,206099600,20900,20900,20900,20900,105
|
|
20230823,134100,203905100,20900,20900,20900,20900,96
|
|
20230823,134000,201898700,20900,20900,20900,20900,0
|
|
20230823,133900,201898700,20900,20900,20900,20900,0
|
|
20230823,133800,201898700,20900,20900,20900,20900,0
|
|
20230823,133700,201898700,20900,20900,20900,20900,0
|
|
20230823,133600,201898700,20900,20900,20900,20900,0
|
|
20230823,133500,201898700,20900,20900,20900,20900,0
|
|
20230823,133400,201898700,20900,20900,20900,20900,0
|
|
20230823,133300,201898700,20900,20900,20900,20900,0
|
|
20230823,133200,201898700,20900,20900,20900,20900,1
|
|
20230823,133100,201877800,20850,20850,20850,20850,0
|
|
20230823,133000,201877800,20850,20850,20850,20850,164
|
|
20230823,132900,198458400,20800,20800,20800,20800,0
|
|
20230823,132800,198458400,20800,20800,20800,20800,0
|
|
20230823,132700,198458400,20800,20800,20800,20800,0
|
|
20230823,132600,198458400,20800,20800,20800,20800,0
|
|
20230823,132500,198458400,20800,20800,20800,20800,0
|
|
20230823,132400,198458400,20800,20800,20800,20800,0
|
|
20230823,132300,198458400,20800,20800,20800,20800,0
|
|
20230823,132200,198458400,20800,20800,20800,20800,0
|
|
20230823,132100,198458400,20800,20800,20800,20800,0
|
|
20230823,132000,198458400,20800,20800,20800,20800,0
|
|
20230823,131900,198458400,20800,20800,20800,20800,0
|
|
20230823,131800,198458400,20800,20800,20800,20800,0
|
|
20230823,131700,198458400,20800,20800,20800,20800,1
|
|
20230823,131600,198437600,20800,20800,20800,20800,0
|
|
20230823,131500,198437600,20800,20800,20800,20800,0
|
|
20230823,131400,198437600,20800,20800,20800,20800,60
|
|
20230823,131300,197189600,20800,20800,20800,20800,67
|
|
20230823,131200,195796000,20800,20800,20800,20800,0
|
|
20230823,131100,195796000,20800,20800,20800,20800,0
|
|
20230823,131000,195796000,20800,20800,20800,20800,0
|
|
20230823,130900,195796000,20800,20800,20800,20800,0
|
|
20230823,130800,195796000,20800,20800,20800,20800,0
|
|
20230823,130700,195796000,20800,20800,20800,20800,0
|
|
20230823,130600,195796000,20800,20800,20800,20800,0
|
|
20230823,130500,195796000,20800,20800,20800,20800,0
|
|
20230823,130400,195796000,20800,20800,20800,20800,0
|
|
20230823,130300,195796000,20800,20800,20800,20800,0
|
|
20230823,130200,195796000,20800,20800,20800,20800,0
|
|
20230823,130100,195796000,20800,20800,20800,20800,0
|
|
20230823,130000,195796000,20800,20800,20800,20800,0
|
|
20230823,125900,195796000,20800,20800,20800,20800,0
|
|
20230823,125800,195796000,20800,20800,20800,20800,0
|
|
20230823,125700,195796000,20800,20800,20800,20800,4
|
|
20230823,125600,195712800,20800,20800,20800,20800,0
|
|
20230823,125500,195712800,20800,20800,20800,20800,79
|
|
20230823,125400,194069600,20850,20850,20850,20850,50
|
|
20230823,125300,193027100,20800,20800,20800,20800,0
|
|
20230823,125200,193027100,20800,20800,20800,20800,0
|
|
20230823,125100,193027100,20800,20800,20800,20800,19
|
|
20230823,125000,192631900,20850,20850,20850,20850,0
|
|
20230823,124900,192631900,20850,20850,20850,20850,0
|
|
20230823,124800,192631900,20850,20850,20850,20850,0
|
|
20230823,124700,192631900,20850,20850,20850,20850,0
|
|
20230823,124600,192631900,20850,20850,20850,20850,0
|
|
20230823,124500,192631900,20850,20850,20850,20850,0
|
|
20230823,124400,192631900,20850,20850,20850,20850,0
|
|
20230823,124300,192631900,20850,20850,20850,20850,0
|
|
20230823,124200,192631900,20850,20850,20850,20850,0
|
|
20230823,124100,192631900,20850,20850,20850,20850,0
|
|
20230823,124000,192631900,20850,20850,20850,20850,0
|
|
20230823,123900,192631900,20850,20850,20850,20850,0
|
|
20230823,123800,192631900,20850,20850,20850,20850,0
|
|
20230823,123700,192631900,20850,20850,20850,20850,0
|
|
20230823,123600,192631900,20850,20850,20850,20850,0
|
|
20230823,123500,192631900,20850,20850,20850,20850,0
|
|
20230823,123400,192631900,20850,20850,20850,20850,0
|
|
20230823,123300,192631900,20850,20900,20900,20850,78
|
|
20230823,123200,191005150,20900,20900,20900,20900,0
|
|
20230823,123100,191005150,20900,20900,20900,20900,1
|
|
20230823,123000,190984250,20900,20900,20900,20900,0
|
|
20230823,122900,190984250,20900,20900,20900,20900,0
|
|
20230823,122800,190984250,20900,20900,20900,20900,0
|
|
20230823,122700,190984250,20900,20900,20900,20900,0
|
|
20230823,122600,190984250,20900,20900,20900,20900,0
|
|
20230823,122500,190984250,20900,20900,20900,20900,0
|
|
20230823,122400,190984250,20900,20900,20900,20900,0
|
|
20230823,122300,190984250,20900,20900,20900,20900,23
|
|
20230823,122200,190503550,20900,20900,20900,20900,0
|
|
20230823,122100,190503550,20900,20900,20900,20900,0
|
|
20230823,122000,190503550,20900,20900,20900,20900,0
|
|
20230823,121900,190503550,20900,20900,20900,20900,0
|
|
20230823,121800,190503550,20900,20900,20900,20900,0
|
|
20230823,121700,190503550,20900,20900,20900,20900,0
|
|
20230823,121600,190503550,20900,20900,20900,20900,0
|
|
20230823,121500,190503550,20900,20900,20900,20900,0
|
|
20230823,121400,190503550,20900,20900,20900,20900,0
|
|
20230823,121300,190503550,20900,20900,20900,20900,0
|
|
20230823,121200,190503550,20900,20900,20900,20900,0
|
|
20230823,121100,190503550,20900,20900,20900,20900,0
|
|
20230823,121000,190503550,20900,20900,20900,20900,0
|
|
20230823,120900,190503550,20900,20900,20900,20900,0
|
|
20230823,120800,190503550,20900,20900,20900,20900,0
|
|
20230823,120700,190503550,20900,20900,20900,20900,1
|
|
20230823,120600,190482650,20900,20900,20900,20900,0
|
|
20230823,120500,190482650,20900,20900,20900,20900,0
|
|
20230823,120400,190482650,20900,20900,20900,20900,0
|
|
20230823,120300,190482650,20900,20900,20900,20900,0
|
|
20230823,120200,190482650,20900,20900,20900,20900,0
|
|
20230823,120100,190482650,20900,20900,20900,20900,0
|
|
20230823,120000,190482650,20900,20900,20900,20900,0
|
|
20230823,115900,190482650,20900,20900,20900,20900,0
|
|
20230823,115800,190482650,20900,20900,20900,20900,0
|
|
20230823,115700,190482650,20900,20900,20900,20900,0
|
|
20230823,115600,190482650,20900,20900,20900,20900,0
|
|
20230823,115500,190482650,20900,20900,20900,20900,0
|
|
20230823,115400,190482650,20900,20900,20900,20900,0
|
|
20230823,115300,190482650,20900,20900,20900,20900,0
|
|
20230823,115200,190482650,20900,20900,20900,20900,0
|
|
20230823,115100,190482650,20900,20900,20900,20900,0
|
|
20230823,115000,190482650,20900,20900,20900,20900,0
|
|
20230823,114900,190482650,20900,20900,20900,20900,2
|
|
20230823,114800,190440850,20900,20900,20900,20900,0
|
|
20230823,114700,190440850,20900,20900,20900,20900,0
|
|
20230823,114600,190440850,20900,20900,20900,20900,0
|
|
20230823,114500,190440850,20900,20900,20900,20900,0
|
|
20230823,114400,190440850,20900,20900,20900,20900,0
|
|
20230823,114300,190440850,20900,20900,20900,20900,0
|
|
20230823,114200,190440850,20900,20900,20900,20900,0
|
|
20230823,114100,190440850,20900,20800,20900,20800,21
|
|
20230823,114000,190003950,20900,20900,20900,20900,0
|
|
20230823,113900,190003950,20900,20900,20900,20900,0
|
|
20230823,113800,190003950,20900,20900,20900,20900,0
|
|
20230823,113700,190003950,20900,20900,20900,20900,0
|
|
20230823,113600,190003950,20900,20900,20900,20900,0
|
|
20230823,113500,190003950,20900,20900,20900,20900,0
|
|
20230823,113400,190003950,20900,20900,20900,20900,0
|
|
20230823,113300,190003950,20900,20900,20900,20900,7
|
|
20230823,113200,189857650,20800,20800,20800,20800,1
|
|
20230823,113100,189836850,20800,20900,20900,20800,171
|
|
20230823,113000,186274600,20950,20950,20950,20950,0
|
|
20230823,112900,186274600,20950,20950,20950,20950,0
|
|
20230823,112800,186274600,20950,20950,20950,20950,0
|
|
20230823,112700,186274600,20950,20950,20950,20950,0
|
|
20230823,112600,186274600,20950,20950,20950,20950,0
|
|
20230823,112500,186274600,20950,20950,20950,20950,0
|
|
20230823,112400,186274600,20950,20950,20950,20950,0
|
|
20230823,112300,186274600,20950,20950,20950,20950,30
|
|
20230823,112200,185646100,20950,20950,20950,20950,0
|
|
20230823,112100,185646100,20950,20950,20950,20950,0
|
|
20230823,112000,185646100,20950,20950,20950,20950,0
|
|
20230823,111900,185646100,20950,20950,20950,20950,0
|
|
20230823,111800,185646100,20950,20950,20950,20950,0
|
|
20230823,111700,185646100,20950,20950,20950,20950,0
|
|
20230823,111600,185646100,20950,20950,20950,20950,1
|
|
20230823,111500,185625150,20850,20850,20850,20850,0
|
|
20230823,111400,185625150,20850,20850,20850,20850,15
|
|
20230823,111300,185312400,20900,20900,20900,20900,30
|
|
20230823,111200,184685400,20900,20900,20900,20900,0
|
|
20230823,111100,184685400,20900,20900,20900,20900,0
|
|
20230823,111000,184685400,20900,20900,20900,20900,0
|
|
20230823,110900,184685400,20900,20900,20900,20900,1
|
|
20230823,110800,184664500,20850,20850,20850,20850,0
|
|
20230823,110700,184664500,20850,20850,20850,20850,0
|
|
20230823,110600,184664500,20850,20850,20850,20850,0
|
|
20230823,110500,184664500,20850,20850,20850,20850,14
|
|
20230823,110400,184372600,20850,20850,20850,20850,0
|
|
20230823,110300,184372600,20850,20850,20850,20850,0
|
|
20230823,110200,184372600,20850,20850,20850,20850,5
|
|
20230823,110100,184268350,20950,20950,20950,20950,0
|
|
20230823,110000,184268350,20950,20950,20950,20950,1
|
|
20230823,105900,184247400,20950,20950,20950,20950,0
|
|
20230823,105800,184247400,20950,20950,20950,20950,0
|
|
20230823,105700,184247400,20950,20950,20950,20950,1
|
|
20230823,105600,184226450,20900,20900,20900,20900,0
|
|
20230823,105500,184226450,20900,20900,20900,20900,0
|
|
20230823,105400,184226450,20900,20900,20900,20900,10
|
|
20230823,105300,184017450,20900,20900,20900,20900,0
|
|
20230823,105200,184017450,20900,20900,20900,20900,0
|
|
20230823,105100,184017450,20900,20900,20900,20900,0
|
|
20230823,105000,184017450,20900,20900,20900,20900,0
|
|
20230823,104900,184017450,20900,20900,20900,20900,0
|
|
20230823,104800,184017450,20900,20900,20900,20900,5
|
|
20230823,104700,183912950,20900,20900,20900,20900,0
|
|
20230823,104600,183912950,20900,20900,20900,20900,0
|
|
20230823,104500,183912950,20900,20900,20900,20900,0
|
|
20230823,104400,183912950,20900,20900,20900,20900,0
|
|
20230823,104300,183912950,20900,20900,20900,20900,0
|
|
20230823,104200,183912950,20900,20900,20900,20900,0
|
|
20230823,104100,183912950,20900,20900,20900,20900,0
|
|
20230823,104000,183912950,20900,20900,20900,20900,2
|
|
20230823,103900,183871150,20900,20900,20900,20900,0
|
|
20230823,103800,183871150,20900,20900,20900,20900,0
|
|
20230823,103700,183871150,20900,20900,20900,20900,0
|
|
20230823,103600,183871150,20900,20900,20900,20900,0
|
|
20230823,103500,183871150,20900,20900,20900,20900,0
|
|
20230823,103400,183871150,20900,20900,20900,20900,0
|
|
20230823,103300,183871150,20900,20900,20900,20900,0
|
|
20230823,103200,183871150,20900,20900,20900,20900,0
|
|
20230823,103100,183871150,20900,20900,20900,20900,0
|
|
20230823,103000,183871150,20900,20900,20900,20900,80
|
|
20230823,102900,182199150,20900,20900,20900,20900,0
|
|
20230823,102800,182199150,20900,20900,20900,20900,0
|
|
20230823,102700,182199150,20900,20900,20900,20900,0
|
|
20230823,102600,182199150,20900,20900,20900,20900,79
|
|
20230823,102500,180548050,20950,20950,20950,20950,0
|
|
20230823,102400,180548050,20950,20950,20950,20950,1
|
|
20230823,102300,180527100,20950,20950,20950,20950,0
|
|
20230823,102200,180527100,20950,20950,20950,20950,0
|
|
20230823,102100,180527100,20950,20950,20950,20950,0
|
|
20230823,102000,180527100,20950,20950,20950,20950,0
|
|
20230823,101900,180527100,20950,20950,20950,20950,0
|
|
20230823,101800,180527100,20950,20950,20950,20950,0
|
|
20230823,101700,180527100,20950,20950,20950,20950,0
|
|
20230823,101600,180527100,20950,20950,20950,20950,0
|
|
20230823,101500,180527100,20950,20950,20950,20950,0
|
|
20230823,101400,180527100,20950,20950,20950,20950,0
|
|
20230823,101300,180527100,20950,20950,20950,20950,10
|
|
20230823,101200,180317600,20900,20900,20900,20900,0
|
|
20230823,101100,180317600,20900,20900,20900,20900,135
|
|
20230823,101000,177496100,20850,20850,20850,20850,0
|
|
20230823,100900,177496100,20850,20850,20850,20850,0
|
|
20230823,100800,177496100,20850,20850,20850,20850,0
|
|
20230823,100700,177496100,20850,20850,20850,20850,0
|
|
20230823,100600,177496100,20850,20850,20850,20850,0
|
|
20230823,100500,177496100,20850,20850,20850,20850,10
|
|
20230823,100400,177287600,20900,20900,20900,20900,0
|
|
20230823,100300,177287600,20900,20900,20900,20900,1
|
|
20230823,100200,177266700,20850,20800,20850,20750,544
|
|
20230823,100100,165967150,20850,20850,20850,20850,248
|
|
20230823,100000,160796350,20850,20850,20850,20850,48
|
|
20230823,095900,159795550,20850,20850,20850,20850,0
|
|
20230823,095800,159795550,20850,20850,20850,20850,0
|
|
20230823,095700,159795550,20850,20750,20850,20750,58
|
|
20230823,095600,158591950,20750,20750,20750,20750,10
|
|
20230823,095500,158384450,20850,20750,20850,20700,109
|
|
20230823,095400,156115800,20850,20800,20850,20700,1505
|
|
20230823,095300,124899000,20800,20800,20800,20800,344
|
|
20230823,095200,117743800,20900,20900,20900,20900,0
|
|
20230823,095100,117743800,20900,20900,20900,20900,0
|
|
20230823,095000,117743800,20900,20900,20900,20900,0
|
|
20230823,094900,117743800,20900,20900,20900,20900,0
|
|
20230823,094800,117743800,20900,20900,20900,20900,1
|
|
20230823,094700,117722900,20850,20850,20850,20850,357
|
|
20230823,094600,110279450,20900,20900,20900,20900,173
|
|
20230823,094500,106663750,20950,20900,20950,20900,194
|
|
20230823,094400,102609100,20950,20950,20950,20950,0
|
|
20230823,094300,102609100,20950,20950,20950,20950,20
|
|
20230823,094200,102190100,20950,20950,20950,20950,0
|
|
20230823,094100,102190100,20950,20950,20950,20950,0
|
|
20230823,094000,102190100,20950,20950,20950,20950,50
|
|
20230823,093900,101142600,21000,21000,21000,21000,5
|
|
20230823,093800,101037600,21000,21000,21000,21000,0
|
|
20230823,093700,101037600,21000,21000,21000,21000,1
|
|
20230823,093600,101016600,20950,20950,20950,20950,0
|
|
20230823,093500,101016600,20950,20950,20950,20950,0
|
|
20230823,093400,101016600,20950,20950,20950,20950,176
|
|
20230823,093300,97329400,21050,21050,21050,21050,0
|
|
20230823,093200,97329400,21050,21050,21050,21050,0
|
|
20230823,093100,97329400,21050,21050,21050,21050,0
|
|
20230823,093000,97329400,21050,21050,21050,21050,21
|
|
20230823,092900,96887350,21050,21050,21050,21050,1
|
|
20230823,092800,96866300,21000,21050,21050,21000,42
|
|
20230823,092700,95983300,21050,21050,21050,21050,0
|
|
20230823,092600,95983300,21050,21000,21050,21000,9
|
|
20230823,092500,95793900,21000,21000,21000,21000,19
|
|
20230823,092400,95394900,21050,21050,21050,21050,1
|
|
20230823,092300,95373850,21000,21000,21000,21000,0
|
|
20230823,092200,95373850,21000,21000,21000,21000,0
|
|
20230823,092100,95373850,21000,21000,21000,21000,0
|
|
20230823,092000,95373850,21000,21000,21000,21000,0
|
|
20230823,091900,95373850,21000,21000,21000,21000,51
|
|
20230823,091800,94302850,21000,21000,21000,21000,100
|
|
20230823,091700,92202850,21000,21000,21000,21000,0
|
|
20230823,091600,92202850,21000,21000,21000,21000,151
|
|
20230823,091500,89031850,21000,20950,21000,20950,447
|
|
20230823,091400,79649750,20950,20950,20950,20950,0
|
|
20230823,091300,79649750,20950,20950,20950,20950,0
|
|
20230823,091200,79649750,20950,20950,20950,20950,0
|
|
20230823,091100,79649750,20950,20950,20950,20950,0
|
|
20230823,091000,79649750,20950,20950,20950,20950,0
|
|
20230823,090900,79649750,20950,20950,20950,20950,0
|
|
20230823,090800,79649750,20950,20950,20950,20950,0
|
|
20230823,090700,79649750,20950,21050,21050,20950,10
|
|
20230823,090600,79440100,20950,20950,20950,20950,0
|
|
20230823,090500,79440100,20950,20950,20950,20950,20
|
|
20230823,090400,79021100,20950,20950,20950,20950,0
|
|
20230823,090300,79021100,20950,20900,20950,20900,2767
|
|
20230823,090200,21057650,20850,20900,20900,20850,176
|
|
20230823,090100,17384250,20750,20800,20800,20750,705
|
|
20230823,090000,2725250,20950,20800,20950,20800,131
|