653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195000,857920200,22200,22200,22200,22200,240
|
|
20230804,194900,857920200,22200,22200,22200,22200,0
|
|
20230804,194800,857920200,22200,22200,22200,22200,0
|
|
20230804,194700,857920200,22200,22200,22200,22200,0
|
|
20230804,194600,857920200,22200,22200,22200,22200,0
|
|
20230804,194500,857920200,22200,22200,22200,22200,0
|
|
20230804,194400,857920200,22200,22200,22200,22200,0
|
|
20230804,194300,857920200,22200,22200,22200,22200,0
|
|
20230804,194200,857920200,22200,22200,22200,22200,0
|
|
20230804,194100,857920200,22200,22200,22200,22200,0
|
|
20230804,194000,857920200,22200,22200,22200,22200,0
|
|
20230804,193900,857920200,22200,22200,22200,22200,0
|
|
20230804,193800,857920200,22200,22200,22200,22200,0
|
|
20230804,193700,857920200,22200,22200,22200,22200,0
|
|
20230804,193600,857920200,22200,22200,22200,22200,0
|
|
20230804,193500,857920200,22200,22200,22200,22200,0
|
|
20230804,193400,857920200,22200,22200,22200,22200,0
|
|
20230804,193300,857920200,22200,22200,22200,22200,0
|
|
20230804,193200,857920200,22200,22200,22200,22200,0
|
|
20230804,193100,857920200,22200,22200,22200,22200,0
|
|
20230804,193000,857920200,22200,22200,22200,22200,0
|
|
20230804,192900,857920200,22200,22200,22200,22200,0
|
|
20230804,192800,857920200,22200,22200,22200,22200,0
|
|
20230804,192700,857920200,22200,22200,22200,22200,0
|
|
20230804,192600,857920200,22200,22200,22200,22200,0
|
|
20230804,192500,857920200,22200,22200,22200,22200,0
|
|
20230804,192400,857920200,22200,22200,22200,22200,0
|
|
20230804,192300,857920200,22200,22200,22200,22200,0
|
|
20230804,192200,857920200,22200,22200,22200,22200,0
|
|
20230804,192100,857920200,22200,22200,22200,22200,0
|
|
20230804,192000,857920200,22200,22200,22200,22200,240
|
|
20230804,191900,857920200,22200,22200,22200,22200,0
|
|
20230804,191800,857920200,22200,22200,22200,22200,0
|
|
20230804,191700,857920200,22200,22200,22200,22200,0
|
|
20230804,191600,857920200,22200,22200,22200,22200,0
|
|
20230804,191500,857920200,22200,22200,22200,22200,0
|
|
20230804,191400,857920200,22200,22200,22200,22200,0
|
|
20230804,191300,857920200,22200,22200,22200,22200,0
|
|
20230804,191200,857920200,22200,22200,22200,22200,0
|
|
20230804,191100,857920200,22200,22200,22200,22200,0
|
|
20230804,191000,857920200,22200,22200,22200,22200,0
|
|
20230804,190900,857920200,22200,22200,22200,22200,0
|
|
20230804,190800,857920200,22200,22200,22200,22200,0
|
|
20230804,190700,857920200,22200,22200,22200,22200,0
|
|
20230804,190600,857920200,22200,22200,22200,22200,0
|
|
20230804,190500,857920200,22200,22200,22200,22200,0
|
|
20230804,190400,857920200,22200,22200,22200,22200,0
|
|
20230804,190300,857920200,22200,22200,22200,22200,0
|
|
20230804,190200,857920200,22200,22200,22200,22200,0
|
|
20230804,190100,857920200,22200,22200,22200,22200,0
|
|
20230804,190000,857920200,22200,22200,22200,22200,0
|
|
20230804,185900,857920200,22200,22200,22200,22200,0
|
|
20230804,185800,857920200,22200,22200,22200,22200,0
|
|
20230804,185700,857920200,22200,22200,22200,22200,0
|
|
20230804,185600,857920200,22200,22200,22200,22200,0
|
|
20230804,185500,857920200,22200,22200,22200,22200,0
|
|
20230804,185400,857920200,22200,22200,22200,22200,0
|
|
20230804,185300,857920200,22200,22200,22200,22200,0
|
|
20230804,185200,857920200,22200,22200,22200,22200,0
|
|
20230804,185100,857920200,22200,22200,22200,22200,0
|
|
20230804,185000,857920200,22200,22200,22200,22200,240
|
|
20230804,184900,857920200,22200,22200,22200,22200,0
|
|
20230804,184800,857920200,22200,22200,22200,22200,0
|
|
20230804,184700,857920200,22200,22200,22200,22200,0
|
|
20230804,184600,857920200,22200,22200,22200,22200,0
|
|
20230804,184500,857920200,22200,22200,22200,22200,0
|
|
20230804,184400,857920200,22200,22200,22200,22200,0
|
|
20230804,184300,857920200,22200,22200,22200,22200,0
|
|
20230804,184200,857920200,22200,22200,22200,22200,0
|
|
20230804,184100,857920200,22200,22200,22200,22200,0
|
|
20230804,184000,857920200,22200,22200,22200,22200,0
|
|
20230804,183900,857920200,22200,22200,22200,22200,0
|
|
20230804,183800,857920200,22200,22200,22200,22200,0
|
|
20230804,183700,857920200,22200,22200,22200,22200,0
|
|
20230804,183600,857920200,22200,22200,22200,22200,0
|
|
20230804,183500,857920200,22200,22200,22200,22200,0
|
|
20230804,183400,857920200,22200,22200,22200,22200,0
|
|
20230804,183300,857920200,22200,22200,22200,22200,0
|
|
20230804,183200,857920200,22200,22200,22200,22200,0
|
|
20230804,183100,857920200,22200,22200,22200,22200,0
|
|
20230804,183000,857920200,22200,22200,22200,22200,0
|
|
20230804,182900,857920200,22200,22200,22200,22200,0
|
|
20230804,182800,857920200,22200,22200,22200,22200,0
|
|
20230804,182700,857920200,22200,22200,22200,22200,0
|
|
20230804,182600,857920200,22200,22200,22200,22200,0
|
|
20230804,182500,857920200,22200,22200,22200,22200,0
|
|
20230804,182400,857920200,22200,22200,22200,22200,0
|
|
20230804,182300,857920200,22200,22200,22200,22200,0
|
|
20230804,182200,857920200,22200,22200,22200,22200,0
|
|
20230804,182100,857920200,22200,22200,22200,22200,0
|
|
20230804,182000,857920200,22200,22200,22200,22200,240
|
|
20230804,181900,857920200,22200,22200,22200,22200,0
|
|
20230804,181800,857920200,22200,22200,22200,22200,0
|
|
20230804,181700,857920200,22200,22200,22200,22200,0
|
|
20230804,181600,857920200,22200,22200,22200,22200,0
|
|
20230804,181500,857920200,22200,22200,22200,22200,0
|
|
20230804,181400,857920200,22200,22200,22200,22200,0
|
|
20230804,181300,857920200,22200,22200,22200,22200,0
|
|
20230804,181200,857920200,22200,22200,22200,22200,0
|
|
20230804,181100,857920200,22200,22200,22200,22200,0
|
|
20230804,181000,857920200,22200,22200,22200,22200,0
|
|
20230804,180900,857920200,22200,22200,22200,22200,0
|
|
20230804,180800,857920200,22200,22200,22200,22200,0
|
|
20230804,180700,857920200,22200,22200,22200,22200,0
|
|
20230804,180600,857920200,22200,22200,22200,22200,0
|
|
20230804,180500,857920200,22200,22200,22200,22200,0
|
|
20230804,180400,857920200,22200,22200,22200,22200,0
|
|
20230804,180300,857920200,22200,22200,22200,22200,0
|
|
20230804,180200,857920200,22200,22200,22200,22200,0
|
|
20230804,180100,857920200,22200,22200,22200,22200,0
|
|
20230804,180000,857920200,22200,22200,22200,22200,0
|
|
20230804,175900,857920200,22200,22200,22200,22200,0
|
|
20230804,175800,857920200,22200,22200,22200,22200,0
|
|
20230804,175700,857920200,22200,22200,22200,22200,0
|
|
20230804,175600,857920200,22200,22200,22200,22200,0
|
|
20230804,175500,857920200,22200,22200,22200,22200,0
|
|
20230804,175400,857920200,22200,22200,22200,22200,0
|
|
20230804,175300,857920200,22200,22200,22200,22200,0
|
|
20230804,175200,857920200,22200,22200,22200,22200,0
|
|
20230804,175100,857920200,22200,22200,22200,22200,0
|
|
20230804,175000,857920200,22200,22200,22200,22200,240
|
|
20230804,174900,857920200,22200,22200,22200,22200,0
|
|
20230804,174800,857920200,22200,22200,22200,22200,0
|
|
20230804,174700,857920200,22200,22200,22200,22200,0
|
|
20230804,174600,857920200,22200,22200,22200,22200,0
|
|
20230804,174500,857920200,22200,22200,22200,22200,0
|
|
20230804,174400,857920200,22200,22200,22200,22200,0
|
|
20230804,174300,857920200,22200,22200,22200,22200,0
|
|
20230804,174200,857920200,22200,22200,22200,22200,0
|
|
20230804,174100,857920200,22200,22200,22200,22200,0
|
|
20230804,174000,857920200,22200,22200,22200,22200,0
|
|
20230804,173900,857920200,22200,22200,22200,22200,0
|
|
20230804,173800,857920200,22200,22200,22200,22200,0
|
|
20230804,173700,857920200,22200,22200,22200,22200,0
|
|
20230804,173600,857920200,22200,22200,22200,22200,0
|
|
20230804,173500,857920200,22200,22200,22200,22200,0
|
|
20230804,173400,857920200,22200,22200,22200,22200,0
|
|
20230804,173300,857920200,22200,22200,22200,22200,0
|
|
20230804,173200,857920200,22200,22200,22200,22200,0
|
|
20230804,173100,857920200,22200,22200,22200,22200,0
|
|
20230804,173000,857920200,22200,22200,22200,22200,0
|
|
20230804,172900,857920200,22200,22200,22200,22200,0
|
|
20230804,172800,857920200,22200,22200,22200,22200,0
|
|
20230804,172700,857920200,22200,22200,22200,22200,0
|
|
20230804,172600,857920200,22200,22200,22200,22200,0
|
|
20230804,172500,857920200,22200,22200,22200,22200,0
|
|
20230804,172400,857920200,22200,22200,22200,22200,0
|
|
20230804,172300,857920200,22200,22200,22200,22200,0
|
|
20230804,172200,857920200,22200,22200,22200,22200,0
|
|
20230804,172100,857920200,22200,22200,22200,22200,0
|
|
20230804,172000,857920200,22200,22200,22200,22200,240
|
|
20230804,171900,857920200,22200,22200,22200,22200,0
|
|
20230804,171800,857920200,22200,22200,22200,22200,0
|
|
20230804,171700,857920200,22200,22200,22200,22200,0
|
|
20230804,171600,857920200,22200,22200,22200,22200,0
|
|
20230804,171500,857920200,22200,22200,22200,22200,0
|
|
20230804,171400,857920200,22200,22200,22200,22200,0
|
|
20230804,171300,857920200,22200,22200,22200,22200,0
|
|
20230804,171200,857920200,22200,22200,22200,22200,0
|
|
20230804,171100,857920200,22200,22200,22200,22200,0
|
|
20230804,171000,857920200,22200,22200,22200,22200,0
|
|
20230804,170900,857920200,22200,22200,22200,22200,0
|
|
20230804,170800,857920200,22200,22200,22200,22200,0
|
|
20230804,170700,857920200,22200,22200,22200,22200,0
|
|
20230804,170600,857920200,22200,22200,22200,22200,0
|
|
20230804,170500,857920200,22200,22200,22200,22200,0
|
|
20230804,170400,857920200,22200,22200,22200,22200,0
|
|
20230804,170300,857920200,22200,22200,22200,22200,0
|
|
20230804,170200,857920200,22200,22200,22200,22200,0
|
|
20230804,170100,857920200,22200,22200,22200,22200,0
|
|
20230804,170000,857920200,22200,22200,22200,22200,0
|
|
20230804,165900,857920200,22200,22200,22200,22200,0
|
|
20230804,165800,857920200,22200,22200,22200,22200,0
|
|
20230804,165700,857920200,22200,22200,22200,22200,0
|
|
20230804,165600,857920200,22200,22200,22200,22200,0
|
|
20230804,165500,857920200,22200,22200,22200,22200,0
|
|
20230804,165400,857920200,22200,22200,22200,22200,0
|
|
20230804,165300,857920200,22200,22200,22200,22200,0
|
|
20230804,165200,857920200,22200,22200,22200,22200,0
|
|
20230804,165100,857920200,22200,22200,22200,22200,0
|
|
20230804,165000,857920200,22200,22200,22200,22200,240
|
|
20230804,164900,857920200,22200,22200,22200,22200,0
|
|
20230804,164800,857920200,22200,22200,22200,22200,0
|
|
20230804,164700,857920200,22200,22200,22200,22200,0
|
|
20230804,164600,857920200,22200,22200,22200,22200,0
|
|
20230804,164500,857920200,22200,22200,22200,22200,0
|
|
20230804,164400,857920200,22200,22200,22200,22200,0
|
|
20230804,164300,857920200,22200,22200,22200,22200,0
|
|
20230804,164200,857920200,22200,22200,22200,22200,0
|
|
20230804,164100,857920200,22200,22200,22200,22200,0
|
|
20230804,164000,857920200,22200,22200,22200,22200,0
|
|
20230804,163900,857920200,22200,22200,22200,22200,0
|
|
20230804,163800,857920200,22200,22200,22200,22200,0
|
|
20230804,163700,857920200,22200,22200,22200,22200,0
|
|
20230804,163600,857920200,22200,22200,22200,22200,0
|
|
20230804,163500,857920200,22200,22200,22200,22200,0
|
|
20230804,163400,857920200,22200,22200,22200,22200,0
|
|
20230804,163300,857920200,22200,22200,22200,22200,0
|
|
20230804,163200,857920200,22200,22200,22200,22200,0
|
|
20230804,163100,857920200,22200,22200,22200,22200,0
|
|
20230804,163000,857920200,22200,22200,22200,22200,0
|
|
20230804,162900,857920200,22200,22200,22200,22200,0
|
|
20230804,162800,857920200,22200,22200,22200,22200,0
|
|
20230804,162700,857920200,22200,22200,22200,22200,0
|
|
20230804,162600,857920200,22200,22200,22200,22200,0
|
|
20230804,162500,857920200,22200,22200,22200,22200,0
|
|
20230804,162400,857920200,22200,22200,22200,22200,0
|
|
20230804,162300,857920200,22200,22200,22200,22200,0
|
|
20230804,162200,857920200,22200,22200,22200,22200,0
|
|
20230804,162100,857920200,22200,22200,22200,22200,0
|
|
20230804,162000,857920200,22200,22200,22200,22200,240
|
|
20230804,161900,857920200,22200,22200,22200,22200,0
|
|
20230804,161800,857920200,22200,22200,22200,22200,0
|
|
20230804,161700,857920200,22200,22200,22200,22200,0
|
|
20230804,161600,857920200,22200,22200,22200,22200,0
|
|
20230804,161500,857920200,22200,22200,22200,22200,0
|
|
20230804,161400,857920200,22200,22200,22200,22200,0
|
|
20230804,161300,857920200,22200,22200,22200,22200,0
|
|
20230804,161200,857920200,22200,22200,22200,22200,0
|
|
20230804,161100,857920200,22200,22200,22200,22200,0
|
|
20230804,161000,857920200,22200,22200,22200,22200,0
|
|
20230804,160900,857920200,22200,22200,22200,22200,0
|
|
20230804,160800,857920200,22200,22200,22200,22200,0
|
|
20230804,160700,857920200,22200,22200,22200,22200,0
|
|
20230804,160600,857920200,22200,22200,22200,22200,0
|
|
20230804,160500,857920200,22200,22200,22200,22200,0
|
|
20230804,160400,857920200,22200,22200,22200,22200,0
|
|
20230804,160300,857920200,22200,22200,22200,22200,0
|
|
20230804,160200,857920200,22200,22200,22200,22200,0
|
|
20230804,160100,857920200,22200,22200,22200,22200,0
|
|
20230804,160000,857920200,22200,22200,22200,22200,0
|
|
20230804,155900,857920200,22200,22200,22200,22200,0
|
|
20230804,155800,857920200,22200,22200,22200,22200,0
|
|
20230804,155700,857920200,22200,22200,22200,22200,0
|
|
20230804,155600,857920200,22200,22200,22200,22200,0
|
|
20230804,155500,857920200,22200,22200,22200,22200,0
|
|
20230804,155400,857920200,22200,22200,22200,22200,0
|
|
20230804,155300,857920200,22200,22200,22200,22200,0
|
|
20230804,155200,857920200,22200,22200,22200,22200,0
|
|
20230804,155100,857920200,22200,22200,22200,22200,0
|
|
20230804,155000,857920200,22200,22200,22200,22200,240
|
|
20230804,154900,857920200,22200,22200,22200,22200,0
|
|
20230804,154800,857920200,22200,22200,22200,22200,0
|
|
20230804,154700,857920200,22200,22200,22200,22200,0
|
|
20230804,154600,857920200,22200,22200,22200,22200,0
|
|
20230804,154500,857920200,22200,22200,22200,22200,0
|
|
20230804,154400,857920200,22200,22200,22200,22200,0
|
|
20230804,154300,857920200,22200,22200,22200,22200,0
|
|
20230804,154200,857920200,22200,22200,22200,22200,0
|
|
20230804,154100,857920200,22200,22200,22200,22200,0
|
|
20230804,154000,857920200,22200,22200,22200,22200,0
|
|
20230804,153900,857920200,22200,22200,22200,22200,0
|
|
20230804,153800,857920200,22200,22200,22200,22200,0
|
|
20230804,153700,857920200,22200,22200,22200,22200,0
|
|
20230804,153600,857920200,22200,22200,22200,22200,0
|
|
20230804,153500,857920200,22200,22200,22200,22200,0
|
|
20230804,153400,857920200,22200,22200,22200,22200,0
|
|
20230804,153300,857920200,22200,22200,22200,22200,0
|
|
20230804,153200,857920200,22200,22200,22200,22200,0
|
|
20230804,153100,857920200,22200,22200,22200,22200,0
|
|
20230804,153000,857920200,22200,22200,22200,22200,240
|
|
20230804,152900,852592200,22250,22250,22250,22250,0
|
|
20230804,152800,852592200,22250,22250,22250,22250,0
|
|
20230804,152700,852592200,22250,22250,22250,22250,0
|
|
20230804,152600,852592200,22250,22250,22250,22250,0
|
|
20230804,152500,852592200,22250,22250,22250,22250,0
|
|
20230804,152400,852592200,22250,22250,22250,22250,0
|
|
20230804,152300,852592200,22250,22250,22250,22250,0
|
|
20230804,152200,852592200,22250,22250,22250,22250,0
|
|
20230804,152100,852592200,22250,22250,22250,22250,0
|
|
20230804,152000,852592200,22250,22250,22250,22250,0
|
|
20230804,151900,852592200,22250,22250,22250,22250,0
|
|
20230804,151800,852592200,22250,22250,22250,22250,2
|
|
20230804,151700,852547700,22250,22250,22250,22250,1
|
|
20230804,151600,852525450,22250,22250,22300,22200,359
|
|
20230804,151500,844539050,22250,22250,22250,22250,8
|
|
20230804,151400,844361050,22250,22250,22250,22250,0
|
|
20230804,151300,844361050,22250,22200,22250,22200,24
|
|
20230804,151200,843828050,22250,22150,22250,22150,11
|
|
20230804,151100,843583400,22250,22200,22250,22200,264
|
|
20230804,151000,837716000,22200,22200,22200,22200,10
|
|
20230804,150900,837494000,22150,22200,22200,22150,110
|
|
20230804,150800,835056150,22200,22200,22200,22200,1
|
|
20230804,150700,835033950,22150,22150,22150,22150,0
|
|
20230804,150600,835033950,22150,22150,22150,22150,100
|
|
20230804,150500,832818950,22150,22150,22150,22150,18
|
|
20230804,150400,832420250,22150,22200,22200,22150,110
|
|
20230804,150300,829980900,22200,22200,22200,22200,2
|
|
20230804,150200,829936500,22150,22150,22150,22150,10
|
|
20230804,150100,829715000,22200,22200,22200,22200,0
|
|
20230804,150000,829715000,22200,22100,22200,22100,508
|
|
20230804,145900,818465100,22150,22150,22150,22150,1
|
|
20230804,145800,818442950,22150,22150,22150,22150,43
|
|
20230804,145700,817490500,22150,22150,22150,22150,0
|
|
20230804,145600,817490500,22150,22150,22150,22150,82
|
|
20230804,145500,815674200,22200,22200,22200,22150,54
|
|
20230804,145400,814477850,22250,22250,22250,22250,0
|
|
20230804,145300,814477850,22250,22250,22250,22250,20
|
|
20230804,145200,814032850,22250,22250,22250,22250,5
|
|
20230804,145100,813921600,22250,22250,22250,22250,0
|
|
20230804,145000,813921600,22250,22250,22250,22250,0
|
|
20230804,144900,813921600,22250,22250,22250,22250,3
|
|
20230804,144800,813854850,22250,22250,22250,22250,0
|
|
20230804,144700,813854850,22250,22250,22250,22250,0
|
|
20230804,144600,813854850,22250,22150,22250,22150,116
|
|
20230804,144500,811283850,22200,22200,22250,22200,252
|
|
20230804,144400,805688800,22200,22150,22200,22150,197
|
|
20230804,144300,801315450,22100,22150,22150,22100,331
|
|
20230804,144200,794000150,22150,22150,22150,22150,157
|
|
20230804,144100,790522600,22200,22100,22200,22100,35
|
|
20230804,144000,789747400,22150,22150,22150,22150,80
|
|
20230804,143900,787975400,22150,22150,22150,22150,42
|
|
20230804,143800,787045100,22150,22150,22150,22150,18
|
|
20230804,143700,786646400,22150,22150,22150,22150,0
|
|
20230804,143600,786646400,22150,22150,22150,22150,0
|
|
20230804,143500,786646400,22150,22150,22150,22150,82
|
|
20230804,143400,784830100,22150,22150,22150,22150,200
|
|
20230804,143300,780400100,22200,22200,22200,22200,5
|
|
20230804,143200,780289100,22200,22200,22200,22200,0
|
|
20230804,143100,780289100,22200,22200,22200,22200,0
|
|
20230804,143000,780289100,22200,22200,22200,22200,12
|
|
20230804,142900,780022700,22250,22250,22250,22250,0
|
|
20230804,142800,780022700,22250,22250,22250,22250,45
|
|
20230804,142700,779021450,22250,22250,22250,22250,0
|
|
20230804,142600,779021450,22250,22250,22250,22250,0
|
|
20230804,142500,779021450,22250,22250,22250,22250,0
|
|
20230804,142400,779021450,22250,22200,22250,22200,176
|
|
20230804,142300,775113750,22200,22200,22200,22200,20
|
|
20230804,142200,774669750,22200,22200,22200,22200,10
|
|
20230804,142100,774447750,22200,22200,22200,22200,1
|
|
20230804,142000,774425550,22200,22200,22200,22200,0
|
|
20230804,141900,774425550,22200,22200,22200,22200,1
|
|
20230804,141800,774403350,22200,22150,22200,22150,435
|
|
20230804,141700,764767250,22150,22100,22150,22100,122
|
|
20230804,141600,762069050,22150,22100,22150,22100,503
|
|
20230804,141500,750952500,22150,22150,22150,22150,0
|
|
20230804,141400,750952500,22150,22100,22150,22100,289
|
|
20230804,141300,744565550,22100,22100,22100,22100,164
|
|
20230804,141200,740941150,22100,22100,22100,22100,0
|
|
20230804,141100,740941150,22100,22100,22100,22100,0
|
|
20230804,141000,740941150,22100,22100,22100,22100,82
|
|
20230804,140900,739128950,22150,22150,22150,22150,0
|
|
20230804,140800,739128950,22150,22150,22150,22150,0
|
|
20230804,140700,739128950,22150,22200,22200,22150,13
|
|
20230804,140600,738840950,22200,22200,22200,22200,0
|
|
20230804,140500,738840950,22200,22200,22200,22200,0
|
|
20230804,140400,738840950,22200,22200,22200,22200,3
|
|
20230804,140300,738774350,22250,22250,22250,22250,0
|
|
20230804,140200,738774350,22250,22250,22250,22250,0
|
|
20230804,140100,738774350,22250,22250,22250,22250,0
|
|
20230804,140000,738774350,22250,22250,22250,22250,5
|
|
20230804,135900,738663100,22250,22250,22250,22250,0
|
|
20230804,135800,738663100,22250,22200,22250,22200,191
|
|
20230804,135700,734422600,22200,22150,22200,22150,440
|
|
20230804,135600,724675800,22050,22050,22050,22050,1
|
|
20230804,135500,724653750,22050,22050,22050,22050,164
|
|
20230804,135400,721037550,22050,22050,22050,22050,1
|
|
20230804,135300,721015500,22050,22050,22050,22050,0
|
|
20230804,135200,721015500,22050,22100,22100,22050,98
|
|
20230804,135100,718850500,22100,22100,22100,22100,120
|
|
20230804,135000,716198500,22150,22150,22150,22150,0
|
|
20230804,134900,716198500,22150,22150,22150,22150,0
|
|
20230804,134800,716198500,22150,22150,22150,22150,17
|
|
20230804,134700,715821950,22150,22150,22150,22150,0
|
|
20230804,134600,715821950,22150,22150,22150,22150,0
|
|
20230804,134500,715821950,22150,22150,22150,22150,22
|
|
20230804,134400,715334650,22150,22150,22150,22150,3
|
|
20230804,134300,715268200,22150,22150,22150,22150,27
|
|
20230804,134200,714670150,22150,22100,22150,22100,461
|
|
20230804,134100,704477050,22050,22050,22050,22050,81
|
|
20230804,134000,702691000,22100,22100,22100,22100,1
|
|
20230804,133900,702668900,22050,22050,22050,22050,5
|
|
20230804,133800,702558650,22050,22050,22050,22050,0
|
|
20230804,133700,702558650,22050,22050,22050,22050,7
|
|
20230804,133600,702404300,22100,22100,22100,22100,0
|
|
20230804,133500,702404300,22100,22100,22100,22100,1
|
|
20230804,133400,702382200,22100,22100,22100,22100,50
|
|
20230804,133300,701277200,22100,22100,22100,22100,1
|
|
20230804,133200,701255100,22100,22100,22100,22100,1
|
|
20230804,133100,701233000,22100,22100,22100,22100,0
|
|
20230804,133000,701233000,22100,22050,22100,22050,501
|
|
20230804,132900,690185900,22100,22100,22100,22100,40
|
|
20230804,132800,689301900,22100,22100,22100,22100,0
|
|
20230804,132700,689301900,22100,22100,22100,22100,0
|
|
20230804,132600,689301900,22100,22100,22100,22100,0
|
|
20230804,132500,689301900,22100,22100,22100,22100,2
|
|
20230804,132400,689257700,22100,22100,22100,22100,3
|
|
20230804,132300,689191400,22100,22100,22100,22100,100
|
|
20230804,132200,686981400,22100,22150,22150,22100,31
|
|
20230804,132100,686296250,22100,22100,22100,22100,59
|
|
20230804,132000,684992350,22100,22100,22100,22100,87
|
|
20230804,131900,683069650,22100,22100,22100,22100,0
|
|
20230804,131800,683069650,22100,22100,22100,22100,0
|
|
20230804,131700,683069650,22100,22100,22100,22100,0
|
|
20230804,131600,683069650,22100,22100,22100,22100,85
|
|
20230804,131500,681191150,22100,22100,22100,22100,0
|
|
20230804,131400,681191150,22100,22050,22100,22050,172
|
|
20230804,131300,677398450,22050,22050,22050,22050,90
|
|
20230804,131200,675413950,22050,22050,22050,22050,0
|
|
20230804,131100,675413950,22050,22050,22050,22050,15
|
|
20230804,131000,675083200,22050,22050,22050,22050,73
|
|
20230804,130900,673473550,22100,22100,22100,22100,164
|
|
20230804,130800,669849150,22100,22100,22100,22100,0
|
|
20230804,130700,669849150,22100,22100,22100,22100,81
|
|
20230804,130600,668059050,22050,22050,22050,22050,0
|
|
20230804,130500,668059050,22050,22100,22100,22050,82
|
|
20230804,130400,666250900,22050,22100,22100,22050,200
|
|
20230804,130300,661840600,22100,22100,22100,22100,50
|
|
20230804,130200,660735600,22100,22100,22100,22100,211
|
|
20230804,130100,656072500,22100,22100,22100,22100,0
|
|
20230804,130000,656072500,22100,22100,22100,22100,0
|
|
20230804,125900,656072500,22100,22100,22100,22100,0
|
|
20230804,125800,656072500,22100,22100,22100,22100,82
|
|
20230804,125700,654260300,22150,22150,22150,22150,0
|
|
20230804,125600,654260300,22150,22150,22150,22150,1
|
|
20230804,125500,654238150,22150,22150,22150,22150,0
|
|
20230804,125400,654238150,22150,22150,22150,22150,0
|
|
20230804,125300,654238150,22150,22150,22150,22150,18
|
|
20230804,125200,653839450,22200,22200,22200,22200,0
|
|
20230804,125100,653839450,22200,22200,22200,22200,5
|
|
20230804,125000,653728450,22200,22200,22200,22200,1
|
|
20230804,124900,653706250,22200,22200,22200,22200,1
|
|
20230804,124800,653684050,22250,22250,22250,22250,0
|
|
20230804,124700,653684050,22250,22250,22250,22250,0
|
|
20230804,124600,653684050,22250,22150,22250,22150,13
|
|
20230804,124500,653395100,22200,22200,22200,22200,500
|
|
20230804,124400,642295100,22200,22200,22200,22200,0
|
|
20230804,124300,642295100,22200,22200,22200,22200,0
|
|
20230804,124200,642295100,22200,22150,22200,22150,10
|
|
20230804,124100,642073150,22100,22100,22100,22100,193
|
|
20230804,124000,637807850,22000,22000,22000,22000,82
|
|
20230804,123900,636003850,22000,22000,22000,22000,0
|
|
20230804,123800,636003850,22000,22000,22000,22000,0
|
|
20230804,123700,636003850,22000,22000,22000,22000,82
|
|
20230804,123600,634199850,22000,22050,22050,22000,51
|
|
20230804,123500,633077250,22050,22050,22050,22050,0
|
|
20230804,123400,633077250,22050,22000,22050,22000,1104
|
|
20230804,123300,608784050,22050,22050,22050,22050,28
|
|
20230804,123200,608166650,22100,22100,22100,22100,2
|
|
20230804,123100,608122450,22050,22050,22050,22050,251
|
|
20230804,123000,602587900,22050,22050,22050,22050,100
|
|
20230804,122900,600382900,22050,22050,22050,22050,212
|
|
20230804,122800,595708300,22050,22050,22050,22050,2951
|
|
20230804,122700,530638750,22050,22050,22100,22050,152
|
|
20230804,122600,527287050,22050,22050,22050,22050,97
|
|
20230804,122500,525148200,22050,22050,22050,22050,109
|
|
20230804,122400,522744750,22050,22050,22050,22050,0
|
|
20230804,122300,522744750,22050,22050,22050,22050,1164
|
|
20230804,122200,497078550,22100,22050,22100,22050,65
|
|
20230804,122100,495645050,22100,22100,22100,22100,0
|
|
20230804,122000,495645050,22100,22100,22100,22100,35
|
|
20230804,121900,494871550,22100,22100,22100,22100,38
|
|
20230804,121800,494031750,22100,22100,22100,22100,0
|
|
20230804,121700,494031750,22100,22100,22100,22100,91
|
|
20230804,121600,492020650,22100,22100,22100,22100,361
|
|
20230804,121500,484042550,22100,22100,22100,22100,82
|
|
20230804,121400,482230350,22100,22100,22100,22100,0
|
|
20230804,121300,482230350,22100,22100,22100,22100,0
|
|
20230804,121200,482230350,22100,22100,22100,22100,164
|
|
20230804,121100,478605950,22100,22100,22100,22100,0
|
|
20230804,121000,478605950,22100,22100,22100,22100,3
|
|
20230804,120900,478539650,22150,22150,22150,22150,11
|
|
20230804,120800,478296000,22100,22150,22150,22100,247
|
|
20230804,120700,472835400,22150,22150,22150,22150,0
|
|
20230804,120600,472835400,22150,22150,22150,22150,0
|
|
20230804,120500,472835400,22150,22150,22150,22150,82
|
|
20230804,120400,471019100,22150,22150,22150,22150,0
|
|
20230804,120300,471019100,22150,22150,22150,22150,19
|
|
20230804,120200,470598250,22150,22200,22200,22150,51
|
|
20230804,120100,469468550,22200,22200,22200,22200,0
|
|
20230804,120000,469468550,22200,22200,22200,22200,0
|
|
20230804,115900,469468550,22200,22200,22200,22200,0
|
|
20230804,115800,469468550,22200,22200,22200,22200,0
|
|
20230804,115700,469468550,22200,22200,22200,22200,1
|
|
20230804,115600,469446350,22100,22100,22100,22100,2
|
|
20230804,115500,469402150,22100,22100,22100,22100,0
|
|
20230804,115400,469402150,22100,22100,22100,22100,82
|
|
20230804,115300,467589950,22100,22100,22100,22100,38
|
|
20230804,115200,466750150,22050,22050,22050,22050,732
|
|
20230804,115100,450609550,22050,22050,22050,22050,200
|
|
20230804,115000,446199550,22050,22050,22050,22050,83
|
|
20230804,114900,444369400,22100,22100,22100,22050,71
|
|
20230804,114800,442800400,22100,22100,22100,22100,30
|
|
20230804,114700,442137400,22100,22100,22100,22100,29
|
|
20230804,114600,441496500,22050,22050,22050,22050,0
|
|
20230804,114500,441496500,22050,22100,22100,22050,47
|
|
20230804,114400,440457850,22050,22100,22100,22050,4
|
|
20230804,114300,440369550,22050,22050,22050,22050,131
|
|
20230804,114200,437481000,22050,22050,22050,22050,0
|
|
20230804,114100,437481000,22050,22050,22050,22050,0
|
|
20230804,114000,437481000,22050,22050,22050,22050,82
|
|
20230804,113900,435672900,22100,22100,22100,22100,1
|
|
20230804,113800,435650800,22050,22050,22050,22050,1
|
|
20230804,113700,435628750,22100,22100,22100,22050,13
|
|
20230804,113600,435341500,22050,22050,22100,22050,110
|
|
20230804,113500,432915450,22100,22050,22100,22050,9
|
|
20230804,113400,432716650,22100,22100,22100,22050,3
|
|
20230804,113300,432650400,22100,22100,22100,22100,0
|
|
20230804,113200,432650400,22100,22100,22100,22100,414
|
|
20230804,113100,423501000,22100,22100,22100,22100,44
|
|
20230804,113000,422528600,22150,22150,22150,22150,0
|
|
20230804,112900,422528600,22150,22150,22150,22150,5
|
|
20230804,112800,422417850,22100,22100,22100,22100,0
|
|
20230804,112700,422417850,22100,22100,22100,22100,114
|
|
20230804,112600,419898450,22100,22050,22100,22050,174
|
|
20230804,112500,416059250,22100,22100,22100,22100,0
|
|
20230804,112400,416059250,22100,22100,22100,22100,0
|
|
20230804,112300,416059250,22100,22100,22100,22100,0
|
|
20230804,112200,416059250,22100,22100,22100,22100,2
|
|
20230804,112100,416015050,22100,22100,22100,22100,4
|
|
20230804,112000,415926650,22050,22050,22050,22050,0
|
|
20230804,111900,415926650,22050,22050,22050,22050,0
|
|
20230804,111800,415926650,22050,22050,22050,22050,188
|
|
20230804,111700,411781250,22050,22050,22050,22050,1076
|
|
20230804,111600,388055450,22050,22050,22050,22050,0
|
|
20230804,111500,388055450,22050,22100,22100,22050,84
|
|
20230804,111400,386201550,22100,22100,22100,22100,0
|
|
20230804,111300,386201550,22100,22100,22100,22100,51
|
|
20230804,111200,385074450,22050,22100,22100,22050,70
|
|
20230804,111100,383529950,22100,22100,22100,22100,11
|
|
20230804,111000,383286850,22100,22100,22100,22100,19
|
|
20230804,110900,382866950,22100,22100,22100,22100,50
|
|
20230804,110800,381761950,22100,22100,22100,22050,245
|
|
20230804,110700,376349650,22050,22050,22050,22050,5
|
|
20230804,110600,376239400,22100,22150,22150,22100,338
|
|
20230804,110500,368769500,22100,22100,22100,22100,400
|
|
20230804,110400,359929500,22150,22150,22150,22150,1
|
|
20230804,110300,359907350,22150,22150,22150,22150,10
|
|
20230804,110200,359685850,22150,22150,22150,22150,25
|
|
20230804,110100,359132100,22100,22100,22100,22100,233
|
|
20230804,110000,353982800,22100,22100,22100,22100,0
|
|
20230804,105900,353982800,22100,22100,22100,22100,0
|
|
20230804,105800,353982800,22100,22100,22100,22100,60
|
|
20230804,105700,352656800,22150,22150,22150,22150,164
|
|
20230804,105600,349024200,22150,22150,22150,22150,1
|
|
20230804,105500,349002050,22100,22100,22100,22100,1
|
|
20230804,105400,348979950,22100,22100,22100,22100,10
|
|
20230804,105300,348758950,22100,22150,22150,22100,84
|
|
20230804,105200,346902450,22150,22150,22150,22150,1
|
|
20230804,105100,346880300,22150,22150,22150,22150,0
|
|
20230804,105000,346880300,22150,22150,22150,22150,100
|
|
20230804,104900,344665300,22150,22150,22150,22150,357
|
|
20230804,104800,336757750,22250,22250,22250,22250,3
|
|
20230804,104700,336691000,22200,22200,22200,22200,17
|
|
20230804,104600,336313600,22200,22200,22200,22200,292
|
|
20230804,104500,329831200,22200,22200,22200,22200,1
|
|
20230804,104400,329809000,22250,22250,22250,22250,0
|
|
20230804,104300,329809000,22250,22300,22300,22250,21
|
|
20230804,104200,329341700,22300,22300,22300,22300,0
|
|
20230804,104100,329341700,22300,22300,22300,22300,2
|
|
20230804,104000,329297100,22150,22150,22150,22150,0
|
|
20230804,103900,329297100,22150,22200,22200,22150,182
|
|
20230804,103800,325265750,22150,22200,22200,22150,50
|
|
20230804,103700,324158200,22150,22150,22150,22150,0
|
|
20230804,103600,324158200,22150,22050,22150,22050,234
|
|
20230804,103500,318991500,22050,22150,22150,22050,240
|
|
20230804,103400,313691000,22100,22100,22100,22100,147
|
|
20230804,103300,310442300,22100,22100,22100,22100,0
|
|
20230804,103200,310442300,22100,22100,22100,22100,163
|
|
20230804,103100,306840000,22100,22100,22100,22100,0
|
|
20230804,103000,306840000,22100,22100,22100,22100,600
|
|
20230804,102900,293580000,22150,22150,22150,22150,1
|
|
20230804,102800,293557850,22150,22150,22150,22150,105
|
|
20230804,102700,291232100,22150,22150,22150,22150,51
|
|
20230804,102600,290102450,22200,22150,22200,22150,160
|
|
20230804,102500,286557950,22150,22200,22200,22150,465
|
|
20230804,102400,276257950,22200,22200,22200,22200,50
|
|
20230804,102300,275147950,22150,22200,22200,22150,2
|
|
20230804,102200,275103600,22200,22200,22200,22200,8
|
|
20230804,102100,274926000,22200,22200,22200,22200,0
|
|
20230804,102000,274926000,22200,22200,22200,22200,0
|
|
20230804,101900,274926000,22200,22200,22200,22200,0
|
|
20230804,101800,274926000,22200,22200,22200,22200,197
|
|
20230804,101700,270552600,22300,22300,22300,22300,0
|
|
20230804,101600,270552600,22300,22250,22300,22250,446
|
|
20230804,101500,260606950,22200,22200,22200,22200,3
|
|
20230804,101400,260540350,22200,22200,22200,22200,85
|
|
20230804,101300,258653350,22200,22200,22200,22200,0
|
|
20230804,101200,258653350,22200,22200,22200,22200,0
|
|
20230804,101100,258653350,22200,22200,22200,22200,82
|
|
20230804,101000,256832950,22200,22200,22200,22200,201
|
|
20230804,100900,252370750,22200,22200,22200,22200,50
|
|
20230804,100800,251260750,22150,22150,22150,22150,50
|
|
20230804,100700,250153250,22150,22150,22150,22150,82
|
|
20230804,100600,248336950,22150,22150,22150,22150,50
|
|
20230804,100500,247229450,22150,22150,22150,22150,0
|
|
20230804,100400,247229450,22150,22150,22150,22150,37
|
|
20230804,100300,246409900,22150,22150,22150,22150,132
|
|
20230804,100200,243486100,22200,22200,22200,22200,0
|
|
20230804,100100,243486100,22200,22200,22200,22200,38
|
|
20230804,100000,242642500,22200,22150,22200,22150,83
|
|
20230804,095900,240804000,22150,22150,22150,22150,67
|
|
20230804,095800,239319950,22100,22100,22100,22100,512
|
|
20230804,095700,228004750,22100,22100,22100,22100,46
|
|
20230804,095600,226988150,22150,22100,22150,22100,1105
|
|
20230804,095500,202562400,22150,22100,22150,22100,561
|
|
20230804,095400,190137750,22150,22150,22150,22150,274
|
|
20230804,095300,184068650,22200,22200,22200,22200,48
|
|
20230804,095200,183003050,22200,22200,22200,22200,100
|
|
20230804,095100,180783050,22200,22200,22200,22200,0
|
|
20230804,095000,180783050,22200,22200,22200,22200,33
|
|
20230804,094900,180050450,22150,22200,22200,22150,182
|
|
20230804,094800,176014150,22200,22200,22200,22200,0
|
|
20230804,094700,176014150,22200,22200,22200,22200,155
|
|
20230804,094600,172573150,22200,22200,22200,22200,1
|
|
20230804,094500,172550950,22200,22200,22200,22200,126
|
|
20230804,094400,169753750,22200,22200,22200,22200,12
|
|
20230804,094300,169487350,22200,22200,22200,22200,6
|
|
20230804,094200,169354150,22200,22200,22200,22200,76
|
|
20230804,094100,167666950,22200,22250,22250,22200,246
|
|
20230804,094000,162205250,22300,22300,22300,22300,0
|
|
20230804,093900,162205250,22300,22300,22300,22300,46
|
|
20230804,093800,161179450,22350,22300,22350,22300,517
|
|
20230804,093700,149648600,22250,22250,22250,22250,0
|
|
20230804,093600,149648600,22250,22250,22250,22250,29
|
|
20230804,093500,149003350,22250,22300,22300,22250,154
|
|
20230804,093400,145571850,22350,22300,22350,22300,151
|
|
20230804,093300,142204500,22300,22300,22300,22300,0
|
|
20230804,093200,142204500,22300,22300,22300,22300,54
|
|
20230804,093100,141000300,22300,22300,22300,22300,60
|
|
20230804,093000,139662300,22250,22250,22250,22250,719
|
|
20230804,092900,123664550,22300,22300,22300,22300,68
|
|
20230804,092800,122148150,22350,22350,22350,22350,0
|
|
20230804,092700,122148150,22350,22350,22350,22350,6
|
|
20230804,092600,122014050,22350,22350,22350,22350,1
|
|
20230804,092500,121991700,22450,22450,22450,22450,0
|
|
20230804,092400,121991700,22450,22400,22450,22400,106
|
|
20230804,092300,119617000,22400,22400,22400,22400,105
|
|
20230804,092200,117265000,22300,22350,22350,22300,198
|
|
20230804,092100,112849050,22400,22350,22400,22350,184
|
|
20230804,092000,108732700,22350,22300,22350,22300,30
|
|
20230804,091900,108063200,22300,22350,22350,22300,8
|
|
20230804,091800,107884650,22350,22350,22350,22200,365
|
|
20230804,091700,99728050,22350,22350,22350,22350,160
|
|
20230804,091600,96152050,22350,22350,22350,22350,48
|
|
20230804,091500,95079250,22250,22250,22300,22250,276
|
|
20230804,091400,88930850,22250,22300,22300,22250,82
|
|
20230804,091300,87105600,22250,22250,22250,22250,0
|
|
20230804,091200,87105600,22250,22250,22250,22250,0
|
|
20230804,091100,87105600,22250,22200,22250,22100,293
|
|
20230804,091000,80597900,22200,22200,22200,22200,168
|
|
20230804,090900,76868300,22200,22200,22200,22200,0
|
|
20230804,090800,76868300,22200,22100,22200,22100,92
|
|
20230804,090700,74834900,22100,22150,22150,22050,617
|
|
20230804,090600,61196650,22050,22100,22100,22050,250
|
|
20230804,090500,55680650,22050,22200,22200,22050,1550
|
|
20230804,090400,21404850,22300,22300,22300,22300,3
|
|
20230804,090300,21337950,22350,22350,22350,22250,478
|
|
20230804,090200,10668650,22350,22350,22350,22350,0
|
|
20230804,090100,10668650,22350,22400,22400,22350,267
|
|
20230804,090000,4693950,22350,22350,22350,22350,207
|