650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194700,254678900,28100,28100,28100,28100,401
|
|
20230901,194600,254678900,28100,28100,28100,28100,0
|
|
20230901,194500,254678900,28100,28100,28100,28100,0
|
|
20230901,194400,254678900,28100,28100,28100,28100,0
|
|
20230901,194300,254678900,28100,28100,28100,28100,0
|
|
20230901,194200,254678900,28100,28100,28100,28100,0
|
|
20230901,194100,254678900,28100,28100,28100,28100,0
|
|
20230901,194000,254678900,28100,28100,28100,28100,0
|
|
20230901,193900,254678900,28100,28100,28100,28100,0
|
|
20230901,193800,254678900,28100,28100,28100,28100,0
|
|
20230901,193700,254678900,28100,28100,28100,28100,0
|
|
20230901,193600,254678900,28100,28100,28100,28100,0
|
|
20230901,193500,254678900,28100,28100,28100,28100,0
|
|
20230901,193400,254678900,28100,28100,28100,28100,0
|
|
20230901,193300,254678900,28100,28100,28100,28100,0
|
|
20230901,193200,254678900,28100,28100,28100,28100,0
|
|
20230901,193100,254678900,28100,28100,28100,28100,0
|
|
20230901,193000,254678900,28100,28100,28100,28100,0
|
|
20230901,192900,254678900,28100,28100,28100,28100,0
|
|
20230901,192800,254678900,28100,28100,28100,28100,0
|
|
20230901,192700,254678900,28100,28100,28100,28100,0
|
|
20230901,192600,254678900,28100,28100,28100,28100,0
|
|
20230901,192500,254678900,28100,28100,28100,28100,0
|
|
20230901,192400,254678900,28100,28100,28100,28100,0
|
|
20230901,192300,254678900,28100,28100,28100,28100,0
|
|
20230901,192200,254678900,28100,28100,28100,28100,0
|
|
20230901,192100,254678900,28100,28100,28100,28100,0
|
|
20230901,192000,254678900,28100,28100,28100,28100,0
|
|
20230901,191900,254678900,28100,28100,28100,28100,0
|
|
20230901,191800,254678900,28100,28100,28100,28100,0
|
|
20230901,191700,254678900,28100,28100,28100,28100,401
|
|
20230901,191600,254678900,28100,28100,28100,28100,0
|
|
20230901,191500,254678900,28100,28100,28100,28100,0
|
|
20230901,191400,254678900,28100,28100,28100,28100,0
|
|
20230901,191300,254678900,28100,28100,28100,28100,0
|
|
20230901,191200,254678900,28100,28100,28100,28100,0
|
|
20230901,191100,254678900,28100,28100,28100,28100,0
|
|
20230901,191000,254678900,28100,28100,28100,28100,0
|
|
20230901,190900,254678900,28100,28100,28100,28100,0
|
|
20230901,190800,254678900,28100,28100,28100,28100,0
|
|
20230901,190700,254678900,28100,28100,28100,28100,0
|
|
20230901,190600,254678900,28100,28100,28100,28100,0
|
|
20230901,190500,254678900,28100,28100,28100,28100,0
|
|
20230901,190400,254678900,28100,28100,28100,28100,0
|
|
20230901,190300,254678900,28100,28100,28100,28100,0
|
|
20230901,190200,254678900,28100,28100,28100,28100,0
|
|
20230901,190100,254678900,28100,28100,28100,28100,0
|
|
20230901,190000,254678900,28100,28100,28100,28100,0
|
|
20230901,185900,254678900,28100,28100,28100,28100,0
|
|
20230901,185800,254678900,28100,28100,28100,28100,0
|
|
20230901,185700,254678900,28100,28100,28100,28100,0
|
|
20230901,185600,254678900,28100,28100,28100,28100,0
|
|
20230901,185500,254678900,28100,28100,28100,28100,0
|
|
20230901,185400,254678900,28100,28100,28100,28100,0
|
|
20230901,185300,254678900,28100,28100,28100,28100,0
|
|
20230901,185200,254678900,28100,28100,28100,28100,0
|
|
20230901,185100,254678900,28100,28100,28100,28100,0
|
|
20230901,185000,254678900,28100,28100,28100,28100,0
|
|
20230901,184900,254678900,28100,28100,28100,28100,0
|
|
20230901,184800,254678900,28100,28100,28100,28100,0
|
|
20230901,184700,254678900,28100,28100,28100,28100,401
|
|
20230901,184600,254678900,28100,28100,28100,28100,0
|
|
20230901,184500,254678900,28100,28100,28100,28100,0
|
|
20230901,184400,254678900,28100,28100,28100,28100,0
|
|
20230901,184300,254678900,28100,28100,28100,28100,0
|
|
20230901,184200,254678900,28100,28100,28100,28100,0
|
|
20230901,184100,254678900,28100,28100,28100,28100,0
|
|
20230901,184000,254678900,28100,28100,28100,28100,0
|
|
20230901,183900,254678900,28100,28100,28100,28100,0
|
|
20230901,183800,254678900,28100,28100,28100,28100,0
|
|
20230901,183700,254678900,28100,28100,28100,28100,0
|
|
20230901,183600,254678900,28100,28100,28100,28100,0
|
|
20230901,183500,254678900,28100,28100,28100,28100,0
|
|
20230901,183400,254678900,28100,28100,28100,28100,0
|
|
20230901,183300,254678900,28100,28100,28100,28100,0
|
|
20230901,183200,254678900,28100,28100,28100,28100,0
|
|
20230901,183100,254678900,28100,28100,28100,28100,0
|
|
20230901,183000,254678900,28100,28100,28100,28100,0
|
|
20230901,182900,254678900,28100,28100,28100,28100,0
|
|
20230901,182800,254678900,28100,28100,28100,28100,0
|
|
20230901,182700,254678900,28100,28100,28100,28100,0
|
|
20230901,182600,254678900,28100,28100,28100,28100,0
|
|
20230901,182500,254678900,28100,28100,28100,28100,0
|
|
20230901,182400,254678900,28100,28100,28100,28100,0
|
|
20230901,182300,254678900,28100,28100,28100,28100,0
|
|
20230901,182200,254678900,28100,28100,28100,28100,0
|
|
20230901,182100,254678900,28100,28100,28100,28100,0
|
|
20230901,182000,254678900,28100,28100,28100,28100,0
|
|
20230901,181900,254678900,28100,28100,28100,28100,0
|
|
20230901,181800,254678900,28100,28100,28100,28100,0
|
|
20230901,181700,254678900,28100,28100,28100,28100,401
|
|
20230901,181600,254678900,28100,28100,28100,28100,0
|
|
20230901,181500,254678900,28100,28100,28100,28100,0
|
|
20230901,181400,254678900,28100,28100,28100,28100,0
|
|
20230901,181300,254678900,28100,28100,28100,28100,0
|
|
20230901,181200,254678900,28100,28100,28100,28100,0
|
|
20230901,181100,254678900,28100,28100,28100,28100,0
|
|
20230901,181000,254678900,28100,28100,28100,28100,0
|
|
20230901,180900,254678900,28100,28100,28100,28100,0
|
|
20230901,180800,254678900,28100,28100,28100,28100,0
|
|
20230901,180700,254678900,28100,28100,28100,28100,0
|
|
20230901,180600,254678900,28100,28100,28100,28100,0
|
|
20230901,180500,254678900,28100,28100,28100,28100,0
|
|
20230901,180400,254678900,28100,28100,28100,28100,0
|
|
20230901,180300,254678900,28100,28100,28100,28100,0
|
|
20230901,180200,254678900,28100,28100,28100,28100,0
|
|
20230901,180100,254678900,28100,28100,28100,28100,0
|
|
20230901,180000,254678900,28100,28100,28100,28100,0
|
|
20230901,175900,254678900,28100,28100,28100,28100,0
|
|
20230901,175800,254678900,28100,28100,28100,28100,0
|
|
20230901,175700,254678900,28100,28100,28100,28100,0
|
|
20230901,175600,254678900,28100,28100,28100,28100,0
|
|
20230901,175500,254678900,28100,28100,28100,28100,0
|
|
20230901,175400,254678900,28100,28100,28100,28100,0
|
|
20230901,175300,254678900,28100,28100,28100,28100,0
|
|
20230901,175200,254678900,28100,28100,28100,28100,0
|
|
20230901,175100,254678900,28100,28100,28100,28100,0
|
|
20230901,175000,254678900,28100,28100,28100,28100,0
|
|
20230901,174900,254678900,28100,28100,28100,28100,0
|
|
20230901,174800,254678900,28100,28100,28100,28100,0
|
|
20230901,174700,254678900,28100,28100,28100,28100,401
|
|
20230901,174600,254678900,28100,28100,28100,28100,0
|
|
20230901,174500,254678900,28100,28100,28100,28100,0
|
|
20230901,174400,254678900,28100,28100,28100,28100,0
|
|
20230901,174300,254678900,28100,28100,28100,28100,0
|
|
20230901,174200,254678900,28100,28100,28100,28100,0
|
|
20230901,174100,254678900,28100,28100,28100,28100,0
|
|
20230901,174000,254678900,28100,28100,28100,28100,0
|
|
20230901,173900,254678900,28100,28100,28100,28100,0
|
|
20230901,173800,254678900,28100,28100,28100,28100,0
|
|
20230901,173700,254678900,28100,28100,28100,28100,0
|
|
20230901,173600,254678900,28100,28100,28100,28100,0
|
|
20230901,173500,254678900,28100,28100,28100,28100,0
|
|
20230901,173400,254678900,28100,28100,28100,28100,0
|
|
20230901,173300,254678900,28100,28100,28100,28100,0
|
|
20230901,173200,254678900,28100,28100,28100,28100,0
|
|
20230901,173100,254678900,28100,28100,28100,28100,0
|
|
20230901,173000,254678900,28100,28100,28100,28100,0
|
|
20230901,172900,254678900,28100,28100,28100,28100,0
|
|
20230901,172800,254678900,28100,28100,28100,28100,0
|
|
20230901,172700,254678900,28100,28100,28100,28100,0
|
|
20230901,172600,254678900,28100,28100,28100,28100,0
|
|
20230901,172500,254678900,28100,28100,28100,28100,0
|
|
20230901,172400,254678900,28100,28100,28100,28100,0
|
|
20230901,172300,254678900,28100,28100,28100,28100,0
|
|
20230901,172200,254678900,28100,28100,28100,28100,0
|
|
20230901,172100,254678900,28100,28100,28100,28100,0
|
|
20230901,172000,254678900,28100,28100,28100,28100,0
|
|
20230901,171900,254678900,28100,28100,28100,28100,0
|
|
20230901,171800,254678900,28100,28100,28100,28100,0
|
|
20230901,171700,254678900,28100,28100,28100,28100,401
|
|
20230901,171600,254678900,28100,28100,28100,28100,0
|
|
20230901,171500,254678900,28100,28100,28100,28100,0
|
|
20230901,171400,254678900,28100,28100,28100,28100,0
|
|
20230901,171300,254678900,28100,28100,28100,28100,0
|
|
20230901,171200,254678900,28100,28100,28100,28100,0
|
|
20230901,171100,254678900,28100,28100,28100,28100,0
|
|
20230901,171000,254678900,28100,28100,28100,28100,0
|
|
20230901,170900,254678900,28100,28100,28100,28100,0
|
|
20230901,170800,254678900,28100,28100,28100,28100,0
|
|
20230901,170700,254678900,28100,28100,28100,28100,0
|
|
20230901,170600,254678900,28100,28100,28100,28100,0
|
|
20230901,170500,254678900,28100,28100,28100,28100,0
|
|
20230901,170400,254678900,28100,28100,28100,28100,0
|
|
20230901,170300,254678900,28100,28100,28100,28100,0
|
|
20230901,170200,254678900,28100,28100,28100,28100,0
|
|
20230901,170100,254678900,28100,28100,28100,28100,0
|
|
20230901,170000,254678900,28100,28100,28100,28100,0
|
|
20230901,165900,254678900,28100,28100,28100,28100,0
|
|
20230901,165800,254678900,28100,28100,28100,28100,0
|
|
20230901,165700,254678900,28100,28100,28100,28100,0
|
|
20230901,165600,254678900,28100,28100,28100,28100,0
|
|
20230901,165500,254678900,28100,28100,28100,28100,0
|
|
20230901,165400,254678900,28100,28100,28100,28100,0
|
|
20230901,165300,254678900,28100,28100,28100,28100,0
|
|
20230901,165200,254678900,28100,28100,28100,28100,0
|
|
20230901,165100,254678900,28100,28100,28100,28100,0
|
|
20230901,165000,254678900,28100,28100,28100,28100,0
|
|
20230901,164900,254678900,28100,28100,28100,28100,0
|
|
20230901,164800,254678900,28100,28100,28100,28100,0
|
|
20230901,164700,254678900,28100,28100,28100,28100,401
|
|
20230901,164600,254678900,28100,28100,28100,28100,0
|
|
20230901,164500,254678900,28100,28100,28100,28100,0
|
|
20230901,164400,254678900,28100,28100,28100,28100,0
|
|
20230901,164300,254678900,28100,28100,28100,28100,0
|
|
20230901,164200,254678900,28100,28100,28100,28100,0
|
|
20230901,164100,254678900,28100,28100,28100,28100,0
|
|
20230901,164000,254678900,28100,28100,28100,28100,0
|
|
20230901,163900,254678900,28100,28100,28100,28100,0
|
|
20230901,163800,254678900,28100,28100,28100,28100,0
|
|
20230901,163700,254678900,28100,28100,28100,28100,0
|
|
20230901,163600,254678900,28100,28100,28100,28100,0
|
|
20230901,163500,254678900,28100,28100,28100,28100,0
|
|
20230901,163400,254678900,28100,28100,28100,28100,0
|
|
20230901,163300,254678900,28100,28100,28100,28100,0
|
|
20230901,163200,254678900,28100,28100,28100,28100,0
|
|
20230901,163100,254678900,28100,28100,28100,28100,0
|
|
20230901,163000,254678900,28100,28100,28100,28100,0
|
|
20230901,162900,254678900,28100,28100,28100,28100,0
|
|
20230901,162800,254678900,28100,28100,28100,28100,0
|
|
20230901,162700,254678900,28100,28100,28100,28100,0
|
|
20230901,162600,254678900,28100,28100,28100,28100,0
|
|
20230901,162500,254678900,28100,28100,28100,28100,0
|
|
20230901,162400,254678900,28100,28100,28100,28100,0
|
|
20230901,162300,254678900,28100,28100,28100,28100,0
|
|
20230901,162200,254678900,28100,28100,28100,28100,0
|
|
20230901,162100,254678900,28100,28100,28100,28100,0
|
|
20230901,162000,254678900,28100,28100,28100,28100,0
|
|
20230901,161900,254678900,28100,28100,28100,28100,0
|
|
20230901,161800,254678900,28100,28100,28100,28100,0
|
|
20230901,161700,254678900,28100,28100,28100,28100,401
|
|
20230901,161600,254678900,28100,28100,28100,28100,0
|
|
20230901,161500,254678900,28100,28100,28100,28100,0
|
|
20230901,161400,254678900,28100,28100,28100,28100,0
|
|
20230901,161300,254678900,28100,28100,28100,28100,0
|
|
20230901,161200,254678900,28100,28100,28100,28100,0
|
|
20230901,161100,254678900,28100,28100,28100,28100,0
|
|
20230901,161000,254678900,28100,28100,28100,28100,0
|
|
20230901,160900,254678900,28100,28100,28100,28100,0
|
|
20230901,160800,254678900,28100,28100,28100,28100,0
|
|
20230901,160700,254678900,28100,28100,28100,28100,0
|
|
20230901,160600,254678900,28100,28100,28100,28100,0
|
|
20230901,160500,254678900,28100,28100,28100,28100,0
|
|
20230901,160400,254678900,28100,28100,28100,28100,0
|
|
20230901,160300,254678900,28100,28100,28100,28100,0
|
|
20230901,160200,254678900,28100,28100,28100,28100,0
|
|
20230901,160100,254678900,28100,28100,28100,28100,0
|
|
20230901,160000,254678900,28100,28100,28100,28100,0
|
|
20230901,155900,254678900,28100,28100,28100,28100,0
|
|
20230901,155800,254678900,28100,28100,28100,28100,0
|
|
20230901,155700,254678900,28100,28100,28100,28100,0
|
|
20230901,155600,254678900,28100,28100,28100,28100,0
|
|
20230901,155500,254678900,28100,28100,28100,28100,0
|
|
20230901,155400,254678900,28100,28100,28100,28100,0
|
|
20230901,155300,254678900,28100,28100,28100,28100,0
|
|
20230901,155200,254678900,28100,28100,28100,28100,0
|
|
20230901,155100,254678900,28100,28100,28100,28100,0
|
|
20230901,155000,254678900,28100,28100,28100,28100,0
|
|
20230901,154900,254678900,28100,28100,28100,28100,0
|
|
20230901,154800,254678900,28100,28100,28100,28100,0
|
|
20230901,154700,254678900,28100,28100,28100,28100,401
|
|
20230901,154600,254678900,28100,28100,28100,28100,0
|
|
20230901,154500,254678900,28100,28100,28100,28100,0
|
|
20230901,154400,254678900,28100,28100,28100,28100,0
|
|
20230901,154300,254678900,28100,28100,28100,28100,0
|
|
20230901,154200,254678900,28100,28100,28100,28100,0
|
|
20230901,154100,254678900,28100,28100,28100,28100,0
|
|
20230901,154000,254678900,28100,28100,28100,28100,0
|
|
20230901,153900,254678900,28100,28100,28100,28100,0
|
|
20230901,153800,254678900,28100,28100,28100,28100,0
|
|
20230901,153700,254678900,28100,28100,28100,28100,0
|
|
20230901,153600,254678900,28100,28100,28100,28100,0
|
|
20230901,153500,254678900,28100,28100,28100,28100,0
|
|
20230901,153400,254678900,28100,28100,28100,28100,0
|
|
20230901,153300,254678900,28100,28100,28100,28100,0
|
|
20230901,153200,254678900,28100,28100,28100,28100,0
|
|
20230901,153100,254678900,28100,28100,28100,28100,0
|
|
20230901,153000,254678900,28100,28100,28100,28100,401
|
|
20230901,152900,243410800,28150,28150,28150,28150,0
|
|
20230901,152800,243410800,28150,28150,28150,28150,0
|
|
20230901,152700,243410800,28150,28150,28150,28150,0
|
|
20230901,152600,243410800,28150,28150,28150,28150,0
|
|
20230901,152500,243410800,28150,28150,28150,28150,0
|
|
20230901,152400,243410800,28150,28150,28150,28150,0
|
|
20230901,152300,243410800,28150,28150,28150,28150,0
|
|
20230901,152200,243410800,28150,28150,28150,28150,0
|
|
20230901,152100,243410800,28150,28150,28150,28150,0
|
|
20230901,152000,243410800,28150,28150,28150,28150,0
|
|
20230901,151900,243410800,28150,28050,28150,28050,72
|
|
20230901,151800,241387100,28050,28000,28050,28000,16
|
|
20230901,151700,240938800,28000,28000,28000,28000,255
|
|
20230901,151600,233798800,28000,28000,28000,28000,150
|
|
20230901,151500,229598800,27800,27800,27800,27800,0
|
|
20230901,151400,229598800,27800,27800,27800,27800,0
|
|
20230901,151300,229598800,27800,27800,27800,27800,1
|
|
20230901,151200,229571000,27900,27900,27900,27900,1
|
|
20230901,151100,229543100,28000,28000,28000,28000,0
|
|
20230901,151000,229543100,28000,28000,28000,28000,1
|
|
20230901,150900,229515100,27850,27900,27900,27850,260
|
|
20230901,150800,222274000,28000,28000,28000,28000,20
|
|
20230901,150700,221714000,27900,27900,27900,27900,0
|
|
20230901,150600,221714000,27900,27900,27900,27900,0
|
|
20230901,150500,221714000,27900,27900,27900,27900,135
|
|
20230901,150400,217947500,27900,27900,27900,27900,73
|
|
20230901,150300,215910800,27900,27900,27900,27900,0
|
|
20230901,150200,215910800,27900,27900,27900,27900,0
|
|
20230901,150100,215910800,27900,27900,27900,27900,0
|
|
20230901,150000,215910800,27900,27900,27900,27900,1
|
|
20230901,145900,215882900,27850,27850,27850,27850,0
|
|
20230901,145800,215882900,27850,27850,27850,27850,19
|
|
20230901,145700,215353750,27850,27850,27850,27850,0
|
|
20230901,145600,215353750,27850,27850,27850,27850,10
|
|
20230901,145500,215075250,27850,27850,27850,27850,10
|
|
20230901,145400,214796750,27900,27900,27900,27900,1
|
|
20230901,145300,214768850,27850,27850,27850,27850,950
|
|
20230901,145200,188311350,27900,27900,27900,27900,1
|
|
20230901,145100,188283450,27900,27900,27900,27900,0
|
|
20230901,145000,188283450,27900,27900,27900,27900,18
|
|
20230901,144900,187781250,27950,27950,27950,27950,0
|
|
20230901,144800,187781250,27950,27900,27950,27900,2
|
|
20230901,144700,187725400,27850,27850,27850,27850,0
|
|
20230901,144600,187725400,27850,27850,27850,27850,0
|
|
20230901,144500,187725400,27850,27900,27900,27850,25
|
|
20230901,144400,187028900,27850,27850,27850,27850,0
|
|
20230901,144300,187028900,27850,27850,27850,27850,0
|
|
20230901,144200,187028900,27850,27850,27850,27850,0
|
|
20230901,144100,187028900,27850,27850,27850,27850,1
|
|
20230901,144000,187001050,27850,27850,27850,27850,0
|
|
20230901,143900,187001050,27850,27850,27850,27850,43
|
|
20230901,143800,185803500,27900,27900,27900,27900,0
|
|
20230901,143700,185803500,27900,27900,27900,27900,0
|
|
20230901,143600,185803500,27900,27900,27900,27900,25
|
|
20230901,143500,185106000,28000,28000,28000,28000,0
|
|
20230901,143400,185106000,28000,28000,28000,28000,1
|
|
20230901,143300,185078000,28000,28000,28000,28000,0
|
|
20230901,143200,185078000,28000,28000,28000,28000,0
|
|
20230901,143100,185078000,28000,28000,28000,28000,0
|
|
20230901,143000,185078000,28000,28000,28000,28000,0
|
|
20230901,142900,185078000,28000,28000,28000,28000,0
|
|
20230901,142800,185078000,28000,28000,28000,28000,0
|
|
20230901,142700,185078000,28000,28000,28000,28000,0
|
|
20230901,142600,185078000,28000,28000,28000,28000,0
|
|
20230901,142500,185078000,28000,28000,28000,28000,0
|
|
20230901,142400,185078000,28000,28000,28000,28000,0
|
|
20230901,142300,185078000,28000,28000,28000,27850,13
|
|
20230901,142200,184715650,27850,27850,27850,27850,0
|
|
20230901,142100,184715650,27850,27850,27850,27850,0
|
|
20230901,142000,184715650,27850,27900,27900,27850,10
|
|
20230901,141900,184437100,27850,27850,27850,27850,0
|
|
20230901,141800,184437100,27850,27850,27850,27850,0
|
|
20230901,141700,184437100,27850,27850,27850,27850,136
|
|
20230901,141600,180649500,27850,27900,27900,27850,364
|
|
20230901,141500,170503750,28000,28000,28000,28000,0
|
|
20230901,141400,170503750,28000,28000,28000,28000,1
|
|
20230901,141300,170475750,28000,28000,28000,28000,1
|
|
20230901,141200,170447750,27900,27900,27900,27900,0
|
|
20230901,141100,170447750,27900,27900,27900,27900,0
|
|
20230901,141000,170447750,27900,27900,27900,27900,0
|
|
20230901,140900,170447750,27900,27900,27900,27900,166
|
|
20230901,140800,165816350,27900,27900,27900,27900,123
|
|
20230901,140700,162384650,27900,27900,27900,27900,0
|
|
20230901,140600,162384650,27900,27900,27900,27900,0
|
|
20230901,140500,162384650,27900,27900,27900,27900,0
|
|
20230901,140400,162384650,27900,27950,27950,27900,750
|
|
20230901,140300,141443550,27950,27950,27950,27950,0
|
|
20230901,140200,141443550,27950,27950,27950,27950,0
|
|
20230901,140100,141443550,27950,27950,27950,27950,10
|
|
20230901,140000,141164050,28050,28050,28050,28050,0
|
|
20230901,135900,141164050,28050,28050,28050,28050,0
|
|
20230901,135800,141164050,28050,28050,28050,28050,0
|
|
20230901,135700,141164050,28050,28050,28050,28050,1
|
|
20230901,135600,141136000,28000,28000,28000,28000,0
|
|
20230901,135500,141136000,28000,28000,28000,28000,0
|
|
20230901,135400,141136000,28000,28000,28000,28000,0
|
|
20230901,135300,141136000,28000,28000,28000,28000,4
|
|
20230901,135200,141024000,28000,28000,28000,28000,0
|
|
20230901,135100,141024000,28000,28000,28000,28000,10
|
|
20230901,135000,140744000,28000,28000,28000,28000,10
|
|
20230901,134900,140464000,28000,28000,28000,28000,45
|
|
20230901,134800,139204000,28050,28050,28050,28050,0
|
|
20230901,134700,139204000,28050,28050,28050,28050,0
|
|
20230901,134600,139204000,28050,28050,28050,28050,0
|
|
20230901,134500,139204000,28050,28050,28050,28050,0
|
|
20230901,134400,139204000,28050,28050,28050,28050,0
|
|
20230901,134300,139204000,28050,28050,28050,28050,0
|
|
20230901,134200,139204000,28050,28050,28050,28050,0
|
|
20230901,134100,139204000,28050,28050,28050,28050,0
|
|
20230901,134000,139204000,28050,28050,28050,28050,0
|
|
20230901,133900,139204000,28050,27950,28050,27950,13
|
|
20230901,133800,138840550,28050,28050,28050,28050,0
|
|
20230901,133700,138840550,28050,28050,28050,28050,0
|
|
20230901,133600,138840550,28050,28050,28050,28050,0
|
|
20230901,133500,138840550,28050,28050,28050,28050,0
|
|
20230901,133400,138840550,28050,28050,28050,28050,1
|
|
20230901,133300,138812500,28050,28050,28050,28050,0
|
|
20230901,133200,138812500,28050,28050,28050,28050,0
|
|
20230901,133100,138812500,28050,28050,28050,28050,0
|
|
20230901,133000,138812500,28050,28050,28050,28050,2
|
|
20230901,132900,138756400,27950,27950,27950,27950,0
|
|
20230901,132800,138756400,27950,27950,27950,27950,0
|
|
20230901,132700,138756400,27950,27950,27950,27950,0
|
|
20230901,132600,138756400,27950,28000,28000,27950,45
|
|
20230901,132500,137498550,28050,28050,28050,28050,0
|
|
20230901,132400,137498550,28050,28050,28050,28050,0
|
|
20230901,132300,137498550,28050,28050,28050,28050,0
|
|
20230901,132200,137498550,28050,28050,28050,28050,0
|
|
20230901,132100,137498550,28050,28050,28050,28050,0
|
|
20230901,132000,137498550,28050,28000,28050,28000,13
|
|
20230901,131900,137134500,28050,28050,28050,28050,1
|
|
20230901,131800,137106450,28050,28050,28050,28050,0
|
|
20230901,131700,137106450,28050,28050,28050,28050,1
|
|
20230901,131600,137078400,27950,27950,27950,27950,0
|
|
20230901,131500,137078400,27950,27950,27950,27950,0
|
|
20230901,131400,137078400,27950,27950,27950,27950,0
|
|
20230901,131300,137078400,27950,27950,27950,27950,0
|
|
20230901,131200,137078400,27950,27950,27950,27950,0
|
|
20230901,131100,137078400,27950,27950,27950,27950,0
|
|
20230901,131000,137078400,27950,27950,27950,27950,0
|
|
20230901,130900,137078400,27950,28000,28000,27950,278
|
|
20230901,130800,129295400,27950,27950,27950,27950,1
|
|
20230901,130700,129267450,28000,28000,28000,28000,0
|
|
20230901,130600,129267450,28000,28000,28000,28000,0
|
|
20230901,130500,129267450,28000,28000,28000,28000,0
|
|
20230901,130400,129267450,28000,28000,28000,28000,0
|
|
20230901,130300,129267450,28000,28000,28000,28000,1
|
|
20230901,130200,129239450,28000,28000,28000,28000,0
|
|
20230901,130100,129239450,28000,28000,28000,28000,29
|
|
20230901,130000,128427450,28000,28000,28000,28000,2
|
|
20230901,125900,128371450,28000,28000,28000,28000,0
|
|
20230901,125800,128371450,28000,28000,28000,28000,0
|
|
20230901,125700,128371450,28000,28000,28000,28000,0
|
|
20230901,125600,128371450,28000,28000,28000,28000,253
|
|
20230901,125500,121287450,28000,28000,28000,28000,0
|
|
20230901,125400,121287450,28000,28000,28000,28000,73
|
|
20230901,125300,119243450,28000,28000,28000,28000,0
|
|
20230901,125200,119243450,28000,28000,28000,28000,0
|
|
20230901,125100,119243450,28000,27950,28000,27950,7
|
|
20230901,125000,119047700,28000,28000,28000,28000,40
|
|
20230901,124900,117927700,28000,28000,28000,28000,0
|
|
20230901,124800,117927700,28000,28000,28000,28000,0
|
|
20230901,124700,117927700,28000,28000,28000,28000,0
|
|
20230901,124600,117927700,28000,28000,28000,28000,0
|
|
20230901,124500,117927700,28000,28000,28000,28000,0
|
|
20230901,124400,117927700,28000,28000,28000,28000,1
|
|
20230901,124300,117899700,27950,27950,27950,27950,0
|
|
20230901,124200,117899700,27950,27950,27950,27950,0
|
|
20230901,124100,117899700,27950,27950,27950,27950,0
|
|
20230901,124000,117899700,27950,27950,27950,27950,0
|
|
20230901,123900,117899700,27950,27950,27950,27950,0
|
|
20230901,123800,117899700,27950,27950,27950,27950,0
|
|
20230901,123700,117899700,27950,27950,27950,27950,0
|
|
20230901,123600,117899700,27950,27950,27950,27950,0
|
|
20230901,123500,117899700,27950,27950,27950,27950,0
|
|
20230901,123400,117899700,27950,27950,27950,27950,0
|
|
20230901,123300,117899700,27950,27950,27950,27950,0
|
|
20230901,123200,117899700,27950,27950,27950,27950,0
|
|
20230901,123100,117899700,27950,27950,27950,27950,0
|
|
20230901,123000,117899700,27950,27950,27950,27950,0
|
|
20230901,122900,117899700,27950,27950,27950,27950,0
|
|
20230901,122800,117899700,27950,27950,27950,27950,5
|
|
20230901,122700,117759950,28000,28000,28000,28000,0
|
|
20230901,122600,117759950,28000,28000,28000,28000,0
|
|
20230901,122500,117759950,28000,27950,28000,27900,23
|
|
20230901,122400,117118000,27950,27950,27950,27950,0
|
|
20230901,122300,117118000,27950,28000,28000,27950,129
|
|
20230901,122200,113510950,28000,28000,28000,28000,10
|
|
20230901,122100,113230950,28000,28000,28000,28000,0
|
|
20230901,122000,113230950,28000,28000,28000,28000,0
|
|
20230901,121900,113230950,28000,28000,28000,28000,2
|
|
20230901,121800,113174950,28000,28000,28000,28000,0
|
|
20230901,121700,113174950,28000,28000,28000,28000,1
|
|
20230901,121600,113146950,27950,27950,27950,27950,26
|
|
20230901,121500,112420250,27950,27950,27950,27950,0
|
|
20230901,121400,112420250,27950,27950,27950,27950,200
|
|
20230901,121300,106830250,28000,28000,28000,28000,5
|
|
20230901,121200,106690250,28050,28050,28050,28050,0
|
|
20230901,121100,106690250,28050,27950,28050,27950,45
|
|
20230901,121000,105432400,28050,28050,28050,28050,0
|
|
20230901,120900,105432400,28050,28050,28050,28050,0
|
|
20230901,120800,105432400,28050,28050,28050,28050,0
|
|
20230901,120700,105432400,28050,28050,28050,28050,0
|
|
20230901,120600,105432400,28050,28050,28050,28050,0
|
|
20230901,120500,105432400,28050,28000,28050,28000,7
|
|
20230901,120400,105236350,27950,28050,28050,27950,450
|
|
20230901,120300,92641050,28050,28050,28050,28000,28
|
|
20230901,120200,91856800,28000,28000,28000,28000,0
|
|
20230901,120100,91856800,28000,28000,28000,28000,0
|
|
20230901,120000,91856800,28000,28000,28000,28000,1
|
|
20230901,115900,91828800,28000,28000,28000,28000,0
|
|
20230901,115800,91828800,28000,28000,28000,28000,0
|
|
20230901,115700,91828800,28000,28000,28000,28000,10
|
|
20230901,115600,91548800,28050,28050,28050,28050,1
|
|
20230901,115500,91520750,28100,28100,28100,28100,0
|
|
20230901,115400,91520750,28100,28050,28100,28050,2
|
|
20230901,115300,91464600,28100,28100,28100,28100,0
|
|
20230901,115200,91464600,28100,28100,28100,28100,0
|
|
20230901,115100,91464600,28100,28100,28100,28100,0
|
|
20230901,115000,91464600,28100,28100,28100,28100,0
|
|
20230901,114900,91464600,28100,28100,28100,28100,0
|
|
20230901,114800,91464600,28100,28100,28100,28100,50
|
|
20230901,114700,90059600,28100,28100,28100,28100,0
|
|
20230901,114600,90059600,28100,28100,28100,28100,0
|
|
20230901,114500,90059600,28100,28100,28100,28100,0
|
|
20230901,114400,90059600,28100,28100,28100,28100,0
|
|
20230901,114300,90059600,28100,28100,28100,28100,0
|
|
20230901,114200,90059600,28100,28100,28100,28100,0
|
|
20230901,114100,90059600,28100,28100,28100,28100,0
|
|
20230901,114000,90059600,28100,28100,28100,28100,0
|
|
20230901,113900,90059600,28100,28100,28100,28100,0
|
|
20230901,113800,90059600,28100,28100,28100,28100,0
|
|
20230901,113700,90059600,28100,28100,28100,28100,0
|
|
20230901,113600,90059600,28100,28100,28100,28100,0
|
|
20230901,113500,90059600,28100,28100,28100,28100,0
|
|
20230901,113400,90059600,28100,28100,28100,28100,1
|
|
20230901,113300,90031500,27950,27950,27950,27950,0
|
|
20230901,113200,90031500,27950,27950,27950,27950,0
|
|
20230901,113100,90031500,27950,27950,27950,27950,0
|
|
20230901,113000,90031500,27950,28000,28000,27950,159
|
|
20230901,112900,85581200,28050,28050,28050,28050,0
|
|
20230901,112800,85581200,28050,28050,28050,28050,0
|
|
20230901,112700,85581200,28050,28050,28050,28050,0
|
|
20230901,112600,85581200,28050,28050,28050,28050,0
|
|
20230901,112500,85581200,28050,28050,28050,28050,0
|
|
20230901,112400,85581200,28050,28050,28050,28050,0
|
|
20230901,112300,85581200,28050,28050,28050,28050,0
|
|
20230901,112200,85581200,28050,28050,28050,28050,0
|
|
20230901,112100,85581200,28050,28050,28050,28050,0
|
|
20230901,112000,85581200,28050,28050,28050,28050,0
|
|
20230901,111900,85581200,28050,28050,28050,28050,0
|
|
20230901,111800,85581200,28050,28050,28050,28050,0
|
|
20230901,111700,85581200,28050,28050,28050,28050,0
|
|
20230901,111600,85581200,28050,28050,28050,28050,0
|
|
20230901,111500,85581200,28050,28050,28050,28050,0
|
|
20230901,111400,85581200,28050,28050,28050,28050,0
|
|
20230901,111300,85581200,28050,28050,28050,28050,0
|
|
20230901,111200,85581200,28050,28050,28050,28050,0
|
|
20230901,111100,85581200,28050,28050,28050,28050,0
|
|
20230901,111000,85581200,28050,28050,28050,28050,9
|
|
20230901,110900,85328750,27950,27950,27950,27950,0
|
|
20230901,110800,85328750,27950,27950,27950,27950,30
|
|
20230901,110700,84490250,28000,28000,28000,28000,0
|
|
20230901,110600,84490250,28000,28000,28000,28000,0
|
|
20230901,110500,84490250,28000,28000,28000,27950,45
|
|
20230901,110400,83230300,28000,28000,28000,28000,25
|
|
20230901,110300,82530300,28050,28000,28050,28000,11
|
|
20230901,110200,82222250,28100,28100,28100,28100,0
|
|
20230901,110100,82222250,28100,28100,28100,28100,0
|
|
20230901,110000,82222250,28100,28100,28100,28100,1
|
|
20230901,105900,82194150,28100,28100,28100,28100,2
|
|
20230901,105800,82137950,28000,28000,28000,28000,289
|
|
20230901,105700,74045950,28000,28000,28000,28000,311
|
|
20230901,105600,65337950,28100,28100,28100,28100,0
|
|
20230901,105500,65337950,28100,28100,28100,28100,0
|
|
20230901,105400,65337950,28100,28100,28100,28100,0
|
|
20230901,105300,65337950,28100,28100,28100,28100,0
|
|
20230901,105200,65337950,28100,28100,28100,28100,0
|
|
20230901,105100,65337950,28100,28100,28100,28100,0
|
|
20230901,105000,65337950,28100,28100,28100,28100,0
|
|
20230901,104900,65337950,28100,28100,28100,28000,56
|
|
20230901,104800,63769350,28000,28000,28000,28000,0
|
|
20230901,104700,63769350,28000,28000,28000,28000,0
|
|
20230901,104600,63769350,28000,28000,28000,28000,50
|
|
20230901,104500,62369350,28100,28100,28100,28100,0
|
|
20230901,104400,62369350,28100,28000,28100,28000,35
|
|
20230901,104300,61389250,28000,28000,28000,28000,15
|
|
20230901,104200,60969250,28100,28100,28100,28100,1
|
|
20230901,104100,60941150,28050,28050,28050,28050,26
|
|
20230901,104000,60211850,28100,28100,28100,28100,1
|
|
20230901,103900,60183750,28050,28050,28050,28050,0
|
|
20230901,103800,60183750,28050,28050,28050,28050,200
|
|
20230901,103700,54573750,28100,28100,28100,28100,0
|
|
20230901,103600,54573750,28100,28100,28100,28100,8
|
|
20230901,103500,54348950,28100,28100,28100,28100,15
|
|
20230901,103400,53927450,28100,28100,28100,28100,27
|
|
20230901,103300,53168750,28100,28100,28100,28100,0
|
|
20230901,103200,53168750,28100,28100,28100,28100,0
|
|
20230901,103100,53168750,28100,28100,28100,28100,0
|
|
20230901,103000,53168750,28100,28100,28100,28100,7
|
|
20230901,102900,52972050,28100,28100,28100,28100,12
|
|
20230901,102800,52634850,28150,28150,28150,28150,1
|
|
20230901,102700,52606700,28100,28100,28100,28100,25
|
|
20230901,102600,51904200,28150,28150,28150,28150,5
|
|
20230901,102500,51763450,28150,28150,28150,28150,1
|
|
20230901,102400,51735300,28150,28150,28150,28150,0
|
|
20230901,102300,51735300,28150,28150,28150,28150,0
|
|
20230901,102200,51735300,28150,28100,28150,28100,10
|
|
20230901,102100,51454250,28100,28100,28100,28100,8
|
|
20230901,102000,51229450,28100,28100,28100,28100,9
|
|
20230901,101900,50976550,28100,28100,28100,28100,3
|
|
20230901,101800,50892250,28100,28100,28100,28100,0
|
|
20230901,101700,50892250,28100,28100,28100,28050,37
|
|
20230901,101600,49854050,28100,28100,28100,28100,2
|
|
20230901,101500,49797850,28100,28100,28100,28100,2
|
|
20230901,101400,49741650,28100,28100,28100,28100,1
|
|
20230901,101300,49713550,28100,28100,28100,28100,0
|
|
20230901,101200,49713550,28100,28100,28100,28100,1
|
|
20230901,101100,49685450,28050,28050,28050,28050,3
|
|
20230901,101000,49601300,28100,28100,28100,28100,10
|
|
20230901,100900,49320300,28100,28100,28100,28100,0
|
|
20230901,100800,49320300,28100,28100,28100,28100,0
|
|
20230901,100700,49320300,28100,28100,28100,28100,2
|
|
20230901,100600,49264100,28150,28150,28150,28150,0
|
|
20230901,100500,49264100,28150,28150,28150,28150,0
|
|
20230901,100400,49264100,28150,28000,28150,28000,21
|
|
20230901,100300,48675950,28000,28000,28000,28000,5
|
|
20230901,100200,48535950,28000,28050,28050,28000,500
|
|
20230901,100100,34526950,28050,28050,28050,28050,81
|
|
20230901,100000,32254900,28050,28050,28050,28050,17
|
|
20230901,095900,31778050,28050,28100,28100,28050,133
|
|
20230901,095800,28045900,28250,28250,28250,28250,0
|
|
20230901,095700,28045900,28250,28250,28250,28250,1
|
|
20230901,095600,28017650,28200,28200,28200,28200,50
|
|
20230901,095500,26607650,28250,28250,28250,28250,0
|
|
20230901,095400,26607650,28250,28250,28250,28250,0
|
|
20230901,095300,26607650,28250,28250,28250,28250,0
|
|
20230901,095200,26607650,28250,28250,28250,28250,0
|
|
20230901,095100,26607650,28250,28100,28250,28100,62
|
|
20230901,095000,24862450,28250,28250,28250,28250,0
|
|
20230901,094900,24862450,28250,28250,28250,28250,0
|
|
20230901,094800,24862450,28250,28250,28250,28250,0
|
|
20230901,094700,24862450,28250,28250,28250,28250,0
|
|
20230901,094600,24862450,28250,28250,28250,28250,0
|
|
20230901,094500,24862450,28250,28250,28250,28250,1
|
|
20230901,094400,24834200,28150,28250,28250,28150,58
|
|
20230901,094300,23201400,28150,28150,28150,28150,20
|
|
20230901,094200,22638400,28250,28250,28250,28250,256
|
|
20230901,094100,15406400,28250,28250,28250,28250,53
|
|
20230901,094000,13909150,28250,28250,28250,28250,63
|
|
20230901,093900,12129400,28250,28250,28250,28250,9
|
|
20230901,093800,11875150,28300,28300,28300,28300,0
|
|
20230901,093700,11875150,28300,28250,28300,28250,13
|
|
20230901,093600,11507350,28200,28200,28200,28200,60
|
|
20230901,093500,9815350,28300,28300,28300,28300,0
|
|
20230901,093400,9815350,28300,28300,28300,28300,5
|
|
20230901,093300,9673850,28350,28350,28350,28350,0
|
|
20230901,093200,9673850,28350,28350,28350,28350,0
|
|
20230901,093100,9673850,28350,28350,28350,28350,0
|
|
20230901,093000,9673850,28350,28350,28350,28350,0
|
|
20230901,092900,9673850,28350,28350,28350,28350,0
|
|
20230901,092800,9673850,28350,28350,28350,28350,51
|
|
20230901,092700,8228000,28350,28350,28350,28350,0
|
|
20230901,092600,8228000,28350,28350,28350,28350,0
|
|
20230901,092500,8228000,28350,28350,28350,28350,0
|
|
20230901,092400,8228000,28350,28350,28350,28350,0
|
|
20230901,092300,8228000,28350,28350,28350,28350,0
|
|
20230901,092200,8228000,28350,28200,28350,28200,2
|
|
20230901,092100,8171450,28350,28350,28350,28350,1
|
|
20230901,092000,8143100,28200,28200,28200,28200,20
|
|
20230901,091900,7579100,28350,28350,28350,28350,1
|
|
20230901,091800,7550750,28350,28350,28350,28350,0
|
|
20230901,091700,7550750,28350,28350,28350,28350,1
|
|
20230901,091600,7522400,28350,28300,28350,28300,9
|
|
20230901,091500,7267550,28350,28350,28350,28350,8
|
|
20230901,091400,7040750,28400,28400,28400,28400,0
|
|
20230901,091300,7040750,28400,28400,28400,28400,0
|
|
20230901,091200,7040750,28400,28400,28400,28400,0
|
|
20230901,091100,7040750,28400,28400,28400,28400,0
|
|
20230901,091000,7040750,28400,28400,28400,28400,1
|
|
20230901,090900,7012350,28400,28400,28400,28400,0
|
|
20230901,090800,7012350,28400,28400,28400,28400,18
|
|
20230901,090700,6501150,28400,28400,28400,28400,0
|
|
20230901,090600,6501150,28400,28350,28400,28300,5
|
|
20230901,090500,6359450,28250,28250,28250,28250,7
|
|
20230901,090400,6161700,28250,28250,28250,28250,112
|
|
20230901,090300,2997700,28400,28400,28400,28400,0
|
|
20230901,090200,2997700,28400,28250,28400,28250,13
|
|
20230901,090100,2630100,28250,28150,28250,28150,11
|
|
20230901,090000,2319450,28250,28350,28400,28250,82
|