586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184300,664352950,35050,35050,35050,35050,1024
|
|
20230901,184200,664352950,35050,35050,35050,35050,0
|
|
20230901,184100,664352950,35050,35050,35050,35050,0
|
|
20230901,184000,664352950,35050,35050,35050,35050,0
|
|
20230901,183900,664352950,35050,35050,35050,35050,0
|
|
20230901,183800,664352950,35050,35050,35050,35050,0
|
|
20230901,183700,664352950,35050,35050,35050,35050,0
|
|
20230901,183600,664352950,35050,35050,35050,35050,0
|
|
20230901,183500,664352950,35050,35050,35050,35050,0
|
|
20230901,183400,664352950,35050,35050,35050,35050,0
|
|
20230901,183300,664352950,35050,35050,35050,35050,0
|
|
20230901,183200,664352950,35050,35050,35050,35050,0
|
|
20230901,183100,664352950,35050,35050,35050,35050,0
|
|
20230901,183000,664352950,35050,35050,35050,35050,0
|
|
20230901,182900,664352950,35050,35050,35050,35050,0
|
|
20230901,182800,664352950,35050,35050,35050,35050,0
|
|
20230901,182700,664352950,35050,35050,35050,35050,0
|
|
20230901,182600,664352950,35050,35050,35050,35050,0
|
|
20230901,182500,664352950,35050,35050,35050,35050,0
|
|
20230901,182400,664352950,35050,35050,35050,35050,0
|
|
20230901,182300,664352950,35050,35050,35050,35050,0
|
|
20230901,182200,664352950,35050,35050,35050,35050,0
|
|
20230901,182100,664352950,35050,35050,35050,35050,0
|
|
20230901,182000,664352950,35050,35050,35050,35050,0
|
|
20230901,181900,664352950,35050,35050,35050,35050,0
|
|
20230901,181800,664352950,35050,35050,35050,35050,0
|
|
20230901,181700,664352950,35050,35050,35050,35050,0
|
|
20230901,181600,664352950,35050,35050,35050,35050,0
|
|
20230901,181500,664352950,35050,35050,35050,35050,0
|
|
20230901,181400,664352950,35050,35050,35050,35050,0
|
|
20230901,181300,664352950,35050,35050,35050,35050,1024
|
|
20230901,181200,664352950,35050,35050,35050,35050,0
|
|
20230901,181100,664352950,35050,35050,35050,35050,0
|
|
20230901,181000,664352950,35050,35050,35050,35050,0
|
|
20230901,180900,664352950,35050,35050,35050,35050,0
|
|
20230901,180800,664352950,35050,35050,35050,35050,0
|
|
20230901,180700,664352950,35050,35050,35050,35050,0
|
|
20230901,180600,664352950,35050,35050,35050,35050,0
|
|
20230901,180500,664352950,35050,35050,35050,35050,0
|
|
20230901,180400,664352950,35050,35050,35050,35050,0
|
|
20230901,180300,664352950,35050,35050,35050,35050,0
|
|
20230901,180200,664352950,35050,35050,35050,35050,0
|
|
20230901,180100,664352950,35050,35050,35050,35050,0
|
|
20230901,180000,664352950,35050,35050,35050,35050,0
|
|
20230901,175900,664352950,35050,35050,35050,35050,0
|
|
20230901,175800,664352950,35050,35050,35050,35050,0
|
|
20230901,175700,664352950,35050,35050,35050,35050,0
|
|
20230901,175600,664352950,35050,35050,35050,35050,0
|
|
20230901,175500,664352950,35050,35050,35050,35050,0
|
|
20230901,175400,664352950,35050,35050,35050,35050,0
|
|
20230901,175300,664352950,35050,35050,35050,35050,0
|
|
20230901,175200,664352950,35050,35050,35050,35050,0
|
|
20230901,175100,664352950,35050,35050,35050,35050,0
|
|
20230901,175000,664352950,35050,35050,35050,35050,0
|
|
20230901,174900,664352950,35050,35050,35050,35050,0
|
|
20230901,174800,664352950,35050,35050,35050,35050,0
|
|
20230901,174700,664352950,35050,35050,35050,35050,0
|
|
20230901,174600,664352950,35050,35050,35050,35050,0
|
|
20230901,174500,664352950,35050,35050,35050,35050,0
|
|
20230901,174400,664352950,35050,35050,35050,35050,0
|
|
20230901,174300,664352950,35050,35050,35050,35050,1024
|
|
20230901,174200,664352950,35050,35050,35050,35050,0
|
|
20230901,174100,664352950,35050,35050,35050,35050,0
|
|
20230901,174000,664352950,35050,35050,35050,35050,0
|
|
20230901,173900,664352950,35050,35050,35050,35050,0
|
|
20230901,173800,664352950,35050,35050,35050,35050,0
|
|
20230901,173700,664352950,35050,35050,35050,35050,0
|
|
20230901,173600,664352950,35050,35050,35050,35050,0
|
|
20230901,173500,664352950,35050,35050,35050,35050,0
|
|
20230901,173400,664352950,35050,35050,35050,35050,0
|
|
20230901,173300,664352950,35050,35050,35050,35050,0
|
|
20230901,173200,664352950,35050,35050,35050,35050,0
|
|
20230901,173100,664352950,35050,35050,35050,35050,0
|
|
20230901,173000,664352950,35050,35050,35050,35050,0
|
|
20230901,172900,664352950,35050,35050,35050,35050,0
|
|
20230901,172800,664352950,35050,35050,35050,35050,0
|
|
20230901,172700,664352950,35050,35050,35050,35050,0
|
|
20230901,172600,664352950,35050,35050,35050,35050,0
|
|
20230901,172500,664352950,35050,35050,35050,35050,0
|
|
20230901,172400,664352950,35050,35050,35050,35050,0
|
|
20230901,172300,664352950,35050,35050,35050,35050,0
|
|
20230901,172200,664352950,35050,35050,35050,35050,0
|
|
20230901,172100,664352950,35050,35050,35050,35050,0
|
|
20230901,172000,664352950,35050,35050,35050,35050,0
|
|
20230901,171900,664352950,35050,35050,35050,35050,0
|
|
20230901,171800,664352950,35050,35050,35050,35050,0
|
|
20230901,171700,664352950,35050,35050,35050,35050,0
|
|
20230901,171600,664352950,35050,35050,35050,35050,0
|
|
20230901,171500,664352950,35050,35050,35050,35050,0
|
|
20230901,171400,664352950,35050,35050,35050,35050,0
|
|
20230901,171300,664352950,35050,35050,35050,35050,1024
|
|
20230901,171200,664352950,35050,35050,35050,35050,0
|
|
20230901,171100,664352950,35050,35050,35050,35050,0
|
|
20230901,171000,664352950,35050,35050,35050,35050,0
|
|
20230901,170900,664352950,35050,35050,35050,35050,0
|
|
20230901,170800,664352950,35050,35050,35050,35050,0
|
|
20230901,170700,664352950,35050,35050,35050,35050,0
|
|
20230901,170600,664352950,35050,35050,35050,35050,0
|
|
20230901,170500,664352950,35050,35050,35050,35050,0
|
|
20230901,170400,664352950,35050,35050,35050,35050,0
|
|
20230901,170300,664352950,35050,35050,35050,35050,0
|
|
20230901,170200,664352950,35050,35050,35050,35050,0
|
|
20230901,170100,664352950,35050,35050,35050,35050,0
|
|
20230901,170000,664352950,35050,35050,35050,35050,0
|
|
20230901,165900,664352950,35050,35050,35050,35050,0
|
|
20230901,165800,664352950,35050,35050,35050,35050,0
|
|
20230901,165700,664352950,35050,35050,35050,35050,0
|
|
20230901,165600,664352950,35050,35050,35050,35050,0
|
|
20230901,165500,664352950,35050,35050,35050,35050,0
|
|
20230901,165400,664352950,35050,35050,35050,35050,0
|
|
20230901,165300,664352950,35050,35050,35050,35050,0
|
|
20230901,165200,664352950,35050,35050,35050,35050,0
|
|
20230901,165100,664352950,35050,35050,35050,35050,0
|
|
20230901,165000,664352950,35050,35050,35050,35050,0
|
|
20230901,164900,664352950,35050,35050,35050,35050,0
|
|
20230901,164800,664352950,35050,35050,35050,35050,0
|
|
20230901,164700,664352950,35050,35050,35050,35050,0
|
|
20230901,164600,664352950,35050,35050,35050,35050,0
|
|
20230901,164500,664352950,35050,35050,35050,35050,0
|
|
20230901,164400,664352950,35050,35050,35050,35050,0
|
|
20230901,164300,664352950,35050,35050,35050,35050,1024
|
|
20230901,164200,664352950,35050,35050,35050,35050,0
|
|
20230901,164100,664352950,35050,35050,35050,35050,0
|
|
20230901,164000,664352950,35050,35050,35050,35050,0
|
|
20230901,163900,664352950,35050,35050,35050,35050,0
|
|
20230901,163800,664352950,35050,35050,35050,35050,0
|
|
20230901,163700,664352950,35050,35050,35050,35050,0
|
|
20230901,163600,664352950,35050,35050,35050,35050,0
|
|
20230901,163500,664352950,35050,35050,35050,35050,0
|
|
20230901,163400,664352950,35050,35050,35050,35050,0
|
|
20230901,163300,664352950,35050,35050,35050,35050,0
|
|
20230901,163200,664352950,35050,35050,35050,35050,0
|
|
20230901,163100,664352950,35050,35050,35050,35050,0
|
|
20230901,163000,664352950,35050,35050,35050,35050,0
|
|
20230901,162900,664352950,35050,35050,35050,35050,0
|
|
20230901,162800,664352950,35050,35050,35050,35050,0
|
|
20230901,162700,664352950,35050,35050,35050,35050,0
|
|
20230901,162600,664352950,35050,35050,35050,35050,0
|
|
20230901,162500,664352950,35050,35050,35050,35050,0
|
|
20230901,162400,664352950,35050,35050,35050,35050,0
|
|
20230901,162300,664352950,35050,35050,35050,35050,0
|
|
20230901,162200,664352950,35050,35050,35050,35050,0
|
|
20230901,162100,664352950,35050,35050,35050,35050,0
|
|
20230901,162000,664352950,35050,35050,35050,35050,0
|
|
20230901,161900,664352950,35050,35050,35050,35050,0
|
|
20230901,161800,664352950,35050,35050,35050,35050,0
|
|
20230901,161700,664352950,35050,35050,35050,35050,0
|
|
20230901,161600,664352950,35050,35050,35050,35050,0
|
|
20230901,161500,664352950,35050,35050,35050,35050,0
|
|
20230901,161400,664352950,35050,35050,35050,35050,0
|
|
20230901,161300,664352950,35050,35050,35050,35050,1024
|
|
20230901,161200,664352950,35050,35050,35050,35050,0
|
|
20230901,161100,664352950,35050,35050,35050,35050,0
|
|
20230901,161000,664352950,35050,35050,35050,35050,0
|
|
20230901,160900,664352950,35050,35050,35050,35050,0
|
|
20230901,160800,664352950,35050,35050,35050,35050,0
|
|
20230901,160700,664352950,35050,35050,35050,35050,0
|
|
20230901,160600,664352950,35050,35050,35050,35050,0
|
|
20230901,160500,664352950,35050,35050,35050,35050,0
|
|
20230901,160400,664352950,35050,35050,35050,35050,0
|
|
20230901,160300,664352950,35050,35050,35050,35050,0
|
|
20230901,160200,664352950,35050,35050,35050,35050,0
|
|
20230901,160100,664352950,35050,35050,35050,35050,0
|
|
20230901,160000,664352950,35050,35050,35050,35050,0
|
|
20230901,155900,664352950,35050,35050,35050,35050,0
|
|
20230901,155800,664352950,35050,35050,35050,35050,0
|
|
20230901,155700,664352950,35050,35050,35050,35050,0
|
|
20230901,155600,664352950,35050,35050,35050,35050,0
|
|
20230901,155500,664352950,35050,35050,35050,35050,0
|
|
20230901,155400,664352950,35050,35050,35050,35050,0
|
|
20230901,155300,664352950,35050,35050,35050,35050,0
|
|
20230901,155200,664352950,35050,35050,35050,35050,0
|
|
20230901,155100,664352950,35050,35050,35050,35050,0
|
|
20230901,155000,664352950,35050,35050,35050,35050,0
|
|
20230901,154900,664352950,35050,35050,35050,35050,0
|
|
20230901,154800,664352950,35050,35050,35050,35050,0
|
|
20230901,154700,664352950,35050,35050,35050,35050,0
|
|
20230901,154600,664352950,35050,35050,35050,35050,0
|
|
20230901,154500,664352950,35050,35050,35050,35050,0
|
|
20230901,154400,664352950,35050,35050,35050,35050,0
|
|
20230901,154300,664352950,35050,35050,35050,35050,1024
|
|
20230901,154200,664352950,35050,35050,35050,35050,0
|
|
20230901,154100,664352950,35050,35050,35050,35050,0
|
|
20230901,154000,664352950,35050,35050,35050,35050,0
|
|
20230901,153900,664352950,35050,35050,35050,35050,0
|
|
20230901,153800,664352950,35050,35050,35050,35050,0
|
|
20230901,153700,664352950,35050,35050,35050,35050,0
|
|
20230901,153600,664352950,35050,35050,35050,35050,0
|
|
20230901,153500,664352950,35050,35050,35050,35050,0
|
|
20230901,153400,664352950,35050,35050,35050,35050,0
|
|
20230901,153300,664352950,35050,35050,35050,35050,0
|
|
20230901,153200,664352950,35050,35050,35050,35050,0
|
|
20230901,153100,664352950,35050,35050,35050,35050,0
|
|
20230901,153000,664352950,35050,35050,35050,35050,1024
|
|
20230901,152900,628461750,34900,34900,34900,34900,0
|
|
20230901,152800,628461750,34900,34900,34900,34900,0
|
|
20230901,152700,628461750,34900,34900,34900,34900,0
|
|
20230901,152600,628461750,34900,34900,34900,34900,0
|
|
20230901,152500,628461750,34900,34900,34900,34900,0
|
|
20230901,152400,628461750,34900,34900,34900,34900,0
|
|
20230901,152300,628461750,34900,34900,34900,34900,0
|
|
20230901,152200,628461750,34900,34900,34900,34900,0
|
|
20230901,152100,628461750,34900,34900,34900,34900,0
|
|
20230901,152000,628461750,34900,34900,34900,34900,0
|
|
20230901,151900,628461750,34900,34950,34950,34900,73
|
|
20230901,151800,625911650,34900,34850,34900,34850,31
|
|
20230901,151700,624830750,34900,34900,34900,34850,155
|
|
20230901,151600,619421750,34900,34850,34900,34850,239
|
|
20230901,151500,611090750,34900,34850,34900,34850,128
|
|
20230901,151400,606627450,34850,34900,34900,34850,272
|
|
20230901,151300,597137150,34900,34950,34950,34900,193
|
|
20230901,151200,590401400,35000,34900,35000,34900,234
|
|
20230901,151100,582225000,34900,34950,34950,34900,107
|
|
20230901,151000,578488200,34950,34900,34950,34900,64
|
|
20230901,150900,576252850,34950,34900,34950,34900,52
|
|
20230901,150800,574435950,34950,34950,34950,34950,126
|
|
20230901,150700,570032250,34950,34950,34950,34950,0
|
|
20230901,150600,570032250,34950,34950,34950,34950,9
|
|
20230901,150500,569717700,35000,35000,35000,35000,3
|
|
20230901,150400,569612700,34900,34900,34900,34900,15
|
|
20230901,150300,569089200,34950,34950,34950,34950,102
|
|
20230901,150200,565524300,34950,34950,34950,34950,9
|
|
20230901,150100,565209750,34900,34900,34900,34900,0
|
|
20230901,150000,565209750,34900,34900,34950,34900,76
|
|
20230901,145900,562557300,34900,34900,34900,34900,9
|
|
20230901,145800,562243200,34900,34950,34950,34900,22
|
|
20230901,145700,561475300,34900,34900,34900,34900,150
|
|
20230901,145600,556240300,34900,34900,34900,34900,27
|
|
20230901,145500,555298000,34900,34900,34900,34900,3
|
|
20230901,145400,555193300,34900,34950,34950,34900,17
|
|
20230901,145300,554599950,34900,34900,34900,34900,11
|
|
20230901,145200,554216050,34900,34900,34900,34900,28
|
|
20230901,145100,553238850,34900,34900,34900,34900,12
|
|
20230901,145000,552820050,34950,34900,34950,34900,10
|
|
20230901,144900,552470600,34900,34950,34950,34900,10
|
|
20230901,144800,552121550,34950,34950,34950,34950,9
|
|
20230901,144700,551807000,34950,34950,34950,34950,71
|
|
20230901,144600,549325550,34950,35000,35000,34950,60
|
|
20230901,144500,547225700,34950,34950,34950,34950,2
|
|
20230901,144400,547155800,34950,34950,34950,34950,17
|
|
20230901,144300,546561650,34950,34900,34950,34900,100
|
|
20230901,144200,543067550,34900,34950,34950,34900,11
|
|
20230901,144100,542683500,34900,34900,34900,34900,23
|
|
20230901,144000,541880800,34900,34950,34950,34900,25
|
|
20230901,143900,541007550,34950,34950,34950,34950,10
|
|
20230901,143800,540658050,34950,35000,35000,34950,21
|
|
20230901,143700,539924050,34950,34950,34950,34950,10
|
|
20230901,143600,539574550,34950,34950,34950,34950,106
|
|
20230901,143500,535869850,34950,34950,34950,34950,20
|
|
20230901,143400,535170850,35000,34950,35000,34950,3
|
|
20230901,143300,535065950,34950,34950,34950,34950,36
|
|
20230901,143200,533807750,34950,34950,34950,34950,11
|
|
20230901,143100,533423300,34950,34950,34950,34950,19
|
|
20230901,143000,532759250,34950,34950,35000,34950,19
|
|
20230901,142900,532095100,34950,34950,34950,34950,11
|
|
20230901,142800,531710650,34950,34950,34950,34950,21
|
|
20230901,142700,530976700,34950,35000,35000,34950,344
|
|
20230901,142600,518940700,35000,35000,35050,35000,184
|
|
20230901,142500,512500650,35000,35000,35000,35000,9
|
|
20230901,142400,512185650,35000,35000,35000,35000,19
|
|
20230901,142300,511520650,35000,35000,35000,35000,831
|
|
20230901,142200,482435650,35000,35050,35050,35000,14
|
|
20230901,142100,481945550,35000,35050,35050,35000,13
|
|
20230901,142000,481490500,35000,35000,35000,35000,16
|
|
20230901,141900,480930500,35000,35000,35000,35000,11
|
|
20230901,141800,480545500,35000,35000,35050,35000,11
|
|
20230901,141700,480160450,35000,35000,35000,35000,2
|
|
20230901,141600,480090450,35000,35000,35000,35000,11
|
|
20230901,141500,479705450,35050,35000,35050,35000,17
|
|
20230901,141400,479110400,35050,35000,35050,35000,11
|
|
20230901,141300,478725300,35050,35050,35050,35050,17
|
|
20230901,141200,478129450,35000,35000,35000,35000,2
|
|
20230901,141100,478059450,35000,35050,35050,35000,11
|
|
20230901,141000,477674400,35000,35050,35050,35000,144
|
|
20230901,140900,472628350,35000,35000,35000,35000,11
|
|
20230901,140800,472243350,35000,35050,35050,35000,326
|
|
20230901,140700,460818550,35050,35050,35050,35050,48
|
|
20230901,140600,459136150,35050,35050,35100,35050,12
|
|
20230901,140500,458715500,35050,35050,35050,35050,9
|
|
20230901,140400,458400050,35050,35050,35050,35050,37
|
|
20230901,140300,457103200,35050,35050,35050,35050,387
|
|
20230901,140200,443538850,35100,35050,35100,35050,12
|
|
20230901,140100,443118100,35050,35050,35050,35050,0
|
|
20230901,140000,443118100,35050,35050,35050,35050,11
|
|
20230901,135900,442732550,35050,35050,35050,35050,15
|
|
20230901,135800,442206800,35050,35100,35100,35050,11
|
|
20230901,135700,441821200,35100,35100,35100,35100,0
|
|
20230901,135600,441821200,35100,35100,35100,35100,0
|
|
20230901,135500,441821200,35100,35100,35100,35100,0
|
|
20230901,135400,441821200,35100,35100,35100,35100,2
|
|
20230901,135300,441751000,35050,35050,35050,35050,0
|
|
20230901,135200,441751000,35050,35050,35050,35050,0
|
|
20230901,135100,441751000,35050,35050,35050,35050,275
|
|
20230901,135000,432112250,35050,35100,35100,35050,306
|
|
20230901,134900,421386400,35100,35100,35100,35100,1
|
|
20230901,134800,421351300,35100,35100,35100,35100,0
|
|
20230901,134700,421351300,35100,35100,35100,35100,0
|
|
20230901,134600,421351300,35100,35100,35100,35100,1
|
|
20230901,134500,421316200,35100,35100,35100,35100,7
|
|
20230901,134400,421070500,35100,35100,35100,35100,0
|
|
20230901,134300,421070500,35100,35100,35100,35100,0
|
|
20230901,134200,421070500,35100,35150,35150,35100,12
|
|
20230901,134100,420649200,35100,35100,35100,35100,83
|
|
20230901,134000,417735900,35100,35100,35100,35100,0
|
|
20230901,133900,417735900,35100,35100,35100,35100,0
|
|
20230901,133800,417735900,35100,35150,35150,35100,4
|
|
20230901,133700,417595450,35100,35100,35100,35100,10
|
|
20230901,133600,417244450,35150,35150,35150,35150,0
|
|
20230901,133500,417244450,35150,35150,35150,35150,0
|
|
20230901,133400,417244450,35150,35150,35150,35150,0
|
|
20230901,133300,417244450,35150,35150,35150,35150,0
|
|
20230901,133200,417244450,35150,35150,35150,35150,1
|
|
20230901,133100,417209300,35050,35100,35100,35050,128
|
|
20230901,133000,412721900,35150,35150,35150,35150,1
|
|
20230901,132900,412686750,35150,35150,35150,35150,0
|
|
20230901,132800,412686750,35150,35150,35150,35150,8
|
|
20230901,132700,412405550,35150,35150,35150,35150,2
|
|
20230901,132600,412335250,35050,35050,35050,35050,0
|
|
20230901,132500,412335250,35050,35100,35100,35050,184
|
|
20230901,132400,405878000,35150,35150,35150,35150,0
|
|
20230901,132300,405878000,35150,35150,35150,35150,0
|
|
20230901,132200,405878000,35150,35150,35150,35150,1
|
|
20230901,132100,405842850,35150,35150,35150,35150,103
|
|
20230901,132000,402222400,35200,35200,35200,35200,0
|
|
20230901,131900,402222400,35200,35200,35200,35200,7
|
|
20230901,131800,401976000,35200,35200,35200,35200,31
|
|
20230901,131700,400884800,35150,35150,35150,35150,0
|
|
20230901,131600,400884800,35150,35150,35150,35150,240
|
|
20230901,131500,392448800,35150,35150,35150,35150,0
|
|
20230901,131400,392448800,35150,35150,35150,35150,2
|
|
20230901,131300,392378500,35150,35150,35150,35150,18
|
|
20230901,131200,391745800,35150,35150,35150,35100,160
|
|
20230901,131100,386122600,35150,35150,35150,35150,5
|
|
20230901,131000,385946850,35150,35150,35150,35150,1
|
|
20230901,130900,385911700,35100,35100,35100,35100,10
|
|
20230901,130800,385560700,35150,35150,35150,35150,0
|
|
20230901,130700,385560700,35150,35150,35150,35150,6
|
|
20230901,130600,385349800,35050,35050,35050,35050,0
|
|
20230901,130500,385349800,35050,35050,35050,35050,0
|
|
20230901,130400,385349800,35050,35050,35050,35050,0
|
|
20230901,130300,385349800,35050,35100,35100,35050,278
|
|
20230901,130200,375593900,35150,35150,35150,35150,1
|
|
20230901,130100,375558750,35150,35150,35150,35150,0
|
|
20230901,130000,375558750,35150,35150,35150,35150,0
|
|
20230901,125900,375558750,35150,35150,35150,35150,0
|
|
20230901,125800,375558750,35150,35150,35150,35150,2
|
|
20230901,125700,375488450,35100,35100,35100,35100,33
|
|
20230901,125600,374330150,35050,35050,35050,35050,0
|
|
20230901,125500,374330150,35050,35050,35050,35050,1
|
|
20230901,125400,374295100,35150,35150,35150,35150,1
|
|
20230901,125300,374259950,35100,35100,35100,35100,0
|
|
20230901,125200,374259950,35100,35100,35100,35050,110
|
|
20230901,125100,370399350,35100,35100,35100,35100,0
|
|
20230901,125000,370399350,35100,35100,35100,35100,1
|
|
20230901,124900,370364250,35050,35050,35050,35050,10
|
|
20230901,124800,370013750,35100,35100,35100,35100,0
|
|
20230901,124700,370013750,35100,35100,35100,35100,0
|
|
20230901,124600,370013750,35100,35100,35100,35100,233
|
|
20230901,124500,361835450,35050,35100,35100,35050,48
|
|
20230901,124400,360151050,35150,35150,35150,35150,0
|
|
20230901,124300,360151050,35150,35150,35150,35150,0
|
|
20230901,124200,360151050,35150,35150,35150,35150,1
|
|
20230901,124100,360115900,35100,35100,35100,35100,0
|
|
20230901,124000,360115900,35100,35100,35100,35100,0
|
|
20230901,123900,360115900,35100,35100,35100,35100,0
|
|
20230901,123800,360115900,35100,35100,35150,35100,85
|
|
20230901,123700,357132300,35100,35100,35100,35100,0
|
|
20230901,123600,357132300,35100,35100,35100,35100,0
|
|
20230901,123500,357132300,35100,35100,35100,35050,109
|
|
20230901,123400,353306750,35100,35100,35100,35100,3
|
|
20230901,123300,353201450,35050,35050,35050,35050,0
|
|
20230901,123200,353201450,35050,35100,35100,35000,349
|
|
20230901,123100,340954450,35100,35100,35100,35100,0
|
|
20230901,123000,340954450,35100,35100,35100,35100,1
|
|
20230901,122900,340919350,35050,35050,35050,35050,0
|
|
20230901,122800,340919350,35050,35050,35050,35050,0
|
|
20230901,122700,340919350,35050,35050,35050,35050,102
|
|
20230901,122600,337344250,35050,35050,35050,35050,2
|
|
20230901,122500,337274150,35050,35050,35050,35050,0
|
|
20230901,122400,337274150,35050,35050,35050,35050,0
|
|
20230901,122300,337274150,35050,35050,35050,35050,4
|
|
20230901,122200,337133950,35050,35050,35050,35050,1
|
|
20230901,122100,337098900,35000,35050,35050,35000,54
|
|
20230901,122000,335207150,35050,35050,35050,35050,3
|
|
20230901,121900,335102000,35050,35050,35050,35050,105
|
|
20230901,121800,331421750,35100,35050,35100,35000,557
|
|
20230901,121700,311897950,35050,35050,35050,35050,0
|
|
20230901,121600,311897950,35050,35050,35050,35050,4
|
|
20230901,121500,311757750,35050,35050,35050,35050,0
|
|
20230901,121400,311757750,35050,35050,35050,35050,2
|
|
20230901,121300,311687650,35000,35000,35000,35000,0
|
|
20230901,121200,311687650,35000,35000,35000,35000,40
|
|
20230901,121100,310287650,35000,35000,35000,35000,4
|
|
20230901,121000,310147650,35050,35050,35050,35050,2
|
|
20230901,120900,310077550,35050,35050,35050,35050,0
|
|
20230901,120800,310077550,35050,35050,35050,35050,0
|
|
20230901,120700,310077550,35050,35050,35050,35050,0
|
|
20230901,120600,310077550,35050,35050,35050,35050,1
|
|
20230901,120500,310042500,35000,35000,35000,35000,9
|
|
20230901,120400,309727500,35000,35000,35000,35000,0
|
|
20230901,120300,309727500,35000,35000,35000,35000,1
|
|
20230901,120200,309692500,35050,35050,35050,35050,1
|
|
20230901,120100,309657450,35050,35050,35050,35050,0
|
|
20230901,120000,309657450,35050,35050,35050,35050,0
|
|
20230901,115900,309657450,35050,35050,35050,35050,0
|
|
20230901,115800,309657450,35050,35050,35050,35050,2
|
|
20230901,115700,309587350,35000,35000,35000,35000,39
|
|
20230901,115600,308222350,35000,35000,35000,35000,0
|
|
20230901,115500,308222350,35000,35000,35000,35000,1
|
|
20230901,115400,308187350,35050,35000,35050,35000,21
|
|
20230901,115300,307452300,35000,35000,35000,35000,0
|
|
20230901,115200,307452300,35000,35000,35000,35000,0
|
|
20230901,115100,307452300,35000,35000,35000,35000,10
|
|
20230901,115000,307102300,35050,35050,35050,35050,2
|
|
20230901,114900,307032200,35000,35000,35000,35000,0
|
|
20230901,114800,307032200,35000,35000,35000,35000,28
|
|
20230901,114700,306052200,35050,35050,35050,35050,0
|
|
20230901,114600,306052200,35050,35050,35050,35050,1
|
|
20230901,114500,306017150,35000,35000,35000,35000,0
|
|
20230901,114400,306017150,35000,35000,35000,35000,0
|
|
20230901,114300,306017150,35000,35050,35050,35000,27
|
|
20230901,114200,305071300,35050,35100,35100,35000,613
|
|
20230901,114100,283589500,35100,35100,35100,35100,0
|
|
20230901,114000,283589500,35100,35100,35100,35100,0
|
|
20230901,113900,283589500,35100,35100,35100,35100,0
|
|
20230901,113800,283589500,35100,35100,35100,35100,1
|
|
20230901,113700,283554400,35100,35100,35100,35100,0
|
|
20230901,113600,283554400,35100,35100,35100,35100,0
|
|
20230901,113500,283554400,35100,35100,35100,35100,0
|
|
20230901,113400,283554400,35100,35100,35100,35100,1
|
|
20230901,113300,283519300,35050,35050,35050,35050,0
|
|
20230901,113200,283519300,35050,35050,35050,35050,87
|
|
20230901,113100,280469950,35100,35100,35100,35100,0
|
|
20230901,113000,280469950,35100,35100,35100,35100,3
|
|
20230901,112900,280364650,35050,35100,35100,35050,932
|
|
20230901,112800,247677550,35100,35100,35150,35100,150
|
|
20230901,112700,242412500,35150,35150,35150,35150,4
|
|
20230901,112600,242271900,35100,35100,35100,35100,97
|
|
20230901,112500,238867200,35100,35150,35150,35100,453
|
|
20230901,112400,222964050,35150,35200,35200,35150,34
|
|
20230901,112300,221768900,35200,35200,35200,35200,0
|
|
20230901,112200,221768900,35200,35200,35200,35200,3
|
|
20230901,112100,221663300,35200,35200,35200,35200,1
|
|
20230901,112000,221628100,35200,35150,35200,35150,7
|
|
20230901,111900,221382000,35200,35200,35200,35200,1
|
|
20230901,111800,221346800,35200,35200,35200,35200,2
|
|
20230901,111700,221276400,35200,35150,35200,35150,2
|
|
20230901,111600,221206050,35200,35200,35200,35200,0
|
|
20230901,111500,221206050,35200,35200,35200,35200,1
|
|
20230901,111400,221170850,35200,35200,35200,35200,3
|
|
20230901,111300,221065250,35200,35200,35200,35200,1
|
|
20230901,111200,221030050,35150,35150,35150,35150,1
|
|
20230901,111100,220994900,35150,35200,35200,35150,8
|
|
20230901,111000,220713600,35200,35200,35200,35200,203
|
|
20230901,110900,213568000,35200,35200,35200,35200,1
|
|
20230901,110800,213532800,35200,35200,35200,35200,0
|
|
20230901,110700,213532800,35200,35200,35200,35150,624
|
|
20230901,110600,191588650,35250,35150,35250,35150,319
|
|
20230901,110500,180367550,35200,35150,35200,35150,151
|
|
20230901,110400,175059850,35150,35150,35150,35150,1
|
|
20230901,110300,175024700,35150,35150,35150,35150,1
|
|
20230901,110200,174989550,35150,35150,35150,35150,5
|
|
20230901,110100,174813800,35150,35150,35150,35150,2
|
|
20230901,110000,174743500,35100,35150,35150,35100,21
|
|
20230901,105900,174005850,35150,35150,35150,35150,31
|
|
20230901,105800,172916200,35150,35150,35150,35150,3
|
|
20230901,105700,172810750,35100,35150,35150,35100,31
|
|
20230901,105600,171722600,35100,35050,35100,35000,50
|
|
20230901,105500,169970300,35100,35050,35100,35050,2
|
|
20230901,105400,169900150,35100,35050,35100,35050,112
|
|
20230901,105300,165974050,35000,35000,35000,35000,32
|
|
20230901,105200,164854050,35050,35150,35150,35050,543
|
|
20230901,105100,145817100,35150,35150,35150,35150,2
|
|
20230901,105000,145746800,35150,35150,35150,35150,2
|
|
20230901,104900,145676500,35150,35150,35150,35150,1
|
|
20230901,104800,145641350,35150,35100,35150,35100,12
|
|
20230901,104700,145220100,35100,35150,35150,35100,221
|
|
20230901,104600,137456950,35100,35050,35100,35050,137
|
|
20230901,104500,132653650,35000,35000,35000,35000,0
|
|
20230901,104400,132653650,35000,35000,35000,35000,0
|
|
20230901,104300,132653650,35000,35000,35000,35000,30
|
|
20230901,104200,131603650,35050,35000,35050,35000,10
|
|
20230901,104100,131253550,35000,35000,35000,35000,0
|
|
20230901,104000,131253550,35000,34950,35000,34950,157
|
|
20230901,103900,125759000,35000,35000,35000,35000,0
|
|
20230901,103800,125759000,35000,35000,35000,35000,1
|
|
20230901,103700,125724000,34950,34950,34950,34950,0
|
|
20230901,103600,125724000,34950,35000,35000,34950,64
|
|
20230901,103500,123487000,34950,34950,34950,34950,4
|
|
20230901,103400,123347200,35000,35000,35000,35000,2
|
|
20230901,103300,123277200,34900,34900,34900,34900,0
|
|
20230901,103200,123277200,34900,34950,34950,34900,15
|
|
20230901,103100,122753650,35000,35000,35000,35000,3
|
|
20230901,103000,122648650,34950,35000,35000,34950,11
|
|
20230901,102900,122264150,34950,34950,34950,34950,0
|
|
20230901,102800,122264150,34950,34950,34950,34950,40
|
|
20230901,102700,120866150,34950,35000,35000,34950,22
|
|
20230901,102600,120097150,34950,34950,34950,34950,107
|
|
20230901,102500,116357500,34950,34950,34950,34950,20
|
|
20230901,102400,115658500,34950,34950,34950,34950,10
|
|
20230901,102300,115309000,34950,34950,34950,34950,6
|
|
20230901,102200,115099300,34950,34900,34950,34850,97
|
|
20230901,102100,111714450,34900,34950,34950,34900,149
|
|
20230901,102000,106512900,34950,35000,35000,34950,76
|
|
20230901,101900,103856650,35000,35000,35000,35000,0
|
|
20230901,101800,103856650,35000,35000,35000,35000,1
|
|
20230901,101700,103821650,34950,34950,34950,34950,0
|
|
20230901,101600,103821650,34950,34950,34950,34950,0
|
|
20230901,101500,103821650,34950,34950,34950,34950,20
|
|
20230901,101400,103122650,35000,34950,35000,34950,3
|
|
20230901,101300,103017700,34950,34950,34950,34950,20
|
|
20230901,101200,102318700,34950,34950,34950,34950,0
|
|
20230901,101100,102318700,34950,35000,35000,34950,21
|
|
20230901,101000,101584700,35000,35000,35000,35000,1
|
|
20230901,100900,101549700,34950,34950,34950,34950,55
|
|
20230901,100800,99627450,34900,34900,34900,34900,9
|
|
20230901,100700,99313350,34900,34900,34900,34900,0
|
|
20230901,100600,99313350,34900,34950,34950,34900,5
|
|
20230901,100500,99138750,34900,34900,34900,34900,0
|
|
20230901,100400,99138750,34900,34900,34900,34900,0
|
|
20230901,100300,99138750,34900,34900,34900,34900,57
|
|
20230901,100200,97149450,34900,34900,34900,34900,11
|
|
20230901,100100,96765550,34900,34900,34900,34900,2
|
|
20230901,100000,96695750,34900,34900,34900,34900,18
|
|
20230901,095900,96067550,34900,34900,34900,34900,1
|
|
20230901,095800,96032650,34900,34900,34900,34900,1
|
|
20230901,095700,95997750,34900,34900,34900,34900,1
|
|
20230901,095600,95962850,34900,34900,34900,34900,100
|
|
20230901,095500,92472850,34950,34950,34950,34950,1
|
|
20230901,095400,92437900,34950,34950,34950,34950,17
|
|
20230901,095300,91843750,34900,34900,34900,34900,0
|
|
20230901,095200,91843750,34900,34900,34900,34900,0
|
|
20230901,095100,91843750,34900,34900,34900,34900,6
|
|
20230901,095000,91634350,34950,34950,34950,34950,31
|
|
20230901,094900,90550900,34950,34950,34950,34950,0
|
|
20230901,094800,90550900,34950,34950,34950,34950,0
|
|
20230901,094700,90550900,34950,34950,34950,34950,40
|
|
20230901,094600,89152900,35000,35000,35000,35000,2
|
|
20230901,094500,89082900,35000,35000,35000,35000,30
|
|
20230901,094400,88032900,35000,35000,35000,35000,1
|
|
20230901,094300,87997900,35000,34950,35000,34950,51
|
|
20230901,094200,86215400,34950,34950,34950,34950,1
|
|
20230901,094100,86180450,34950,34950,34950,34950,2
|
|
20230901,094000,86110550,34950,34950,34950,34950,17
|
|
20230901,093900,85516400,34950,34900,34950,34900,4
|
|
20230901,093800,85376750,34950,34950,34950,34950,2
|
|
20230901,093700,85306850,34900,34900,34900,34900,50
|
|
20230901,093600,83561850,34950,34950,34950,34950,1
|
|
20230901,093500,83526900,34950,34950,34950,34950,0
|
|
20230901,093400,83526900,34950,34950,34950,34950,5
|
|
20230901,093300,83352150,34950,34950,34950,34950,54
|
|
20230901,093200,81464850,35000,35000,35000,35000,0
|
|
20230901,093100,81464850,35000,35000,35000,35000,0
|
|
20230901,093000,81464850,35000,35000,35000,35000,1
|
|
20230901,092900,81429850,35000,35000,35000,35000,20
|
|
20230901,092800,80729850,35000,35000,35000,35000,1
|
|
20230901,092700,80694850,35000,35000,35000,35000,3
|
|
20230901,092600,80589850,35000,35000,35000,35000,45
|
|
20230901,092500,79014850,34950,34850,34950,34850,486
|
|
20230901,092400,62037650,34850,34800,34850,34800,24
|
|
20230901,092300,61202250,34800,34800,34800,34800,0
|
|
20230901,092200,61202250,34800,34850,34850,34800,12
|
|
20230901,092100,60784550,34750,34750,34750,34750,0
|
|
20230901,092000,60784550,34750,34750,34750,34750,225
|
|
20230901,091900,52965800,34850,34850,34850,34850,0
|
|
20230901,091800,52965800,34850,34850,34850,34850,2
|
|
20230901,091700,52896100,34850,34850,34850,34850,1
|
|
20230901,091600,52861250,34850,34750,34850,34750,39
|
|
20230901,091500,51504350,34700,34700,34700,34700,30
|
|
20230901,091400,50463350,34700,34700,34750,34650,52
|
|
20230901,091300,48659800,34700,34650,34700,34600,89
|
|
20230901,091200,45577700,34700,34750,34750,34700,70
|
|
20230901,091100,43148100,34800,34800,34800,34750,23
|
|
20230901,091000,42348050,34800,34800,34800,34800,1
|
|
20230901,090900,42313250,34700,34700,34700,34700,0
|
|
20230901,090800,42313250,34700,34700,34700,34700,4
|
|
20230901,090700,42174450,34700,34700,34700,34700,3
|
|
20230901,090600,42070350,34700,34700,34800,34700,6
|
|
20230901,090500,41862050,34850,34850,34850,34850,0
|
|
20230901,090400,41862050,34850,34850,34850,34850,1
|
|
20230901,090300,41827200,34900,34950,34950,34900,2
|
|
20230901,090200,41757350,34950,34950,34950,34950,3
|
|
20230901,090100,41652500,34950,34950,34950,34950,0
|
|
20230901,090000,41652500,34950,34950,34950,34200,1207
|