643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194000,963684850,23400,23400,23400,23400,281
|
|
20230905,193900,963684850,23400,23400,23400,23400,0
|
|
20230905,193800,963684850,23400,23400,23400,23400,0
|
|
20230905,193700,963684850,23400,23400,23400,23400,0
|
|
20230905,193600,963684850,23400,23400,23400,23400,0
|
|
20230905,193500,963684850,23400,23400,23400,23400,0
|
|
20230905,193400,963684850,23400,23400,23400,23400,0
|
|
20230905,193300,963684850,23400,23400,23400,23400,0
|
|
20230905,193200,963684850,23400,23400,23400,23400,0
|
|
20230905,193100,963684850,23400,23400,23400,23400,0
|
|
20230905,193000,963684850,23400,23400,23400,23400,0
|
|
20230905,192900,963684850,23400,23400,23400,23400,0
|
|
20230905,192800,963684850,23400,23400,23400,23400,0
|
|
20230905,192700,963684850,23400,23400,23400,23400,0
|
|
20230905,192600,963684850,23400,23400,23400,23400,0
|
|
20230905,192500,963684850,23400,23400,23400,23400,0
|
|
20230905,192400,963684850,23400,23400,23400,23400,0
|
|
20230905,192300,963684850,23400,23400,23400,23400,0
|
|
20230905,192200,963684850,23400,23400,23400,23400,0
|
|
20230905,192100,963684850,23400,23400,23400,23400,0
|
|
20230905,192000,963684850,23400,23400,23400,23400,0
|
|
20230905,191900,963684850,23400,23400,23400,23400,0
|
|
20230905,191800,963684850,23400,23400,23400,23400,0
|
|
20230905,191700,963684850,23400,23400,23400,23400,0
|
|
20230905,191600,963684850,23400,23400,23400,23400,0
|
|
20230905,191500,963684850,23400,23400,23400,23400,0
|
|
20230905,191400,963684850,23400,23400,23400,23400,0
|
|
20230905,191300,963684850,23400,23400,23400,23400,0
|
|
20230905,191200,963684850,23400,23400,23400,23400,0
|
|
20230905,191100,963684850,23400,23400,23400,23400,0
|
|
20230905,191000,963684850,23400,23400,23400,23400,281
|
|
20230905,190900,963684850,23400,23400,23400,23400,0
|
|
20230905,190800,963684850,23400,23400,23400,23400,0
|
|
20230905,190700,963684850,23400,23400,23400,23400,0
|
|
20230905,190600,963684850,23400,23400,23400,23400,0
|
|
20230905,190500,963684850,23400,23400,23400,23400,0
|
|
20230905,190400,963684850,23400,23400,23400,23400,0
|
|
20230905,190300,963684850,23400,23400,23400,23400,0
|
|
20230905,190200,963684850,23400,23400,23400,23400,0
|
|
20230905,190100,963684850,23400,23400,23400,23400,0
|
|
20230905,190000,963684850,23400,23400,23400,23400,0
|
|
20230905,185900,963684850,23400,23400,23400,23400,0
|
|
20230905,185800,963684850,23400,23400,23400,23400,0
|
|
20230905,185700,963684850,23400,23400,23400,23400,0
|
|
20230905,185600,963684850,23400,23400,23400,23400,0
|
|
20230905,185500,963684850,23400,23400,23400,23400,0
|
|
20230905,185400,963684850,23400,23400,23400,23400,0
|
|
20230905,185300,963684850,23400,23400,23400,23400,0
|
|
20230905,185200,963684850,23400,23400,23400,23400,0
|
|
20230905,185100,963684850,23400,23400,23400,23400,0
|
|
20230905,185000,963684850,23400,23400,23400,23400,0
|
|
20230905,184900,963684850,23400,23400,23400,23400,0
|
|
20230905,184800,963684850,23400,23400,23400,23400,0
|
|
20230905,184700,963684850,23400,23400,23400,23400,0
|
|
20230905,184600,963684850,23400,23400,23400,23400,0
|
|
20230905,184500,963684850,23400,23400,23400,23400,0
|
|
20230905,184400,963684850,23400,23400,23400,23400,0
|
|
20230905,184300,963684850,23400,23400,23400,23400,0
|
|
20230905,184200,963684850,23400,23400,23400,23400,0
|
|
20230905,184100,963684850,23400,23400,23400,23400,0
|
|
20230905,184000,963684850,23400,23400,23400,23400,281
|
|
20230905,183900,963684850,23400,23400,23400,23400,0
|
|
20230905,183800,963684850,23400,23400,23400,23400,0
|
|
20230905,183700,963684850,23400,23400,23400,23400,0
|
|
20230905,183600,963684850,23400,23400,23400,23400,0
|
|
20230905,183500,963684850,23400,23400,23400,23400,0
|
|
20230905,183400,963684850,23400,23400,23400,23400,0
|
|
20230905,183300,963684850,23400,23400,23400,23400,0
|
|
20230905,183200,963684850,23400,23400,23400,23400,0
|
|
20230905,183100,963684850,23400,23400,23400,23400,0
|
|
20230905,183000,963684850,23400,23400,23400,23400,0
|
|
20230905,182900,963684850,23400,23400,23400,23400,0
|
|
20230905,182800,963684850,23400,23400,23400,23400,0
|
|
20230905,182700,963684850,23400,23400,23400,23400,0
|
|
20230905,182600,963684850,23400,23400,23400,23400,0
|
|
20230905,182500,963684850,23400,23400,23400,23400,0
|
|
20230905,182400,963684850,23400,23400,23400,23400,0
|
|
20230905,182300,963684850,23400,23400,23400,23400,0
|
|
20230905,182200,963684850,23400,23400,23400,23400,0
|
|
20230905,182100,963684850,23400,23400,23400,23400,0
|
|
20230905,182000,963684850,23400,23400,23400,23400,0
|
|
20230905,181900,963684850,23400,23400,23400,23400,0
|
|
20230905,181800,963684850,23400,23400,23400,23400,0
|
|
20230905,181700,963684850,23400,23400,23400,23400,0
|
|
20230905,181600,963684850,23400,23400,23400,23400,0
|
|
20230905,181500,963684850,23400,23400,23400,23400,0
|
|
20230905,181400,963684850,23400,23400,23400,23400,0
|
|
20230905,181300,963684850,23400,23400,23400,23400,0
|
|
20230905,181200,963684850,23400,23400,23400,23400,0
|
|
20230905,181100,963684850,23400,23400,23400,23400,0
|
|
20230905,181000,963684850,23400,23400,23400,23400,281
|
|
20230905,180900,963684850,23400,23400,23400,23400,0
|
|
20230905,180800,963684850,23400,23400,23400,23400,0
|
|
20230905,180700,963684850,23400,23400,23400,23400,0
|
|
20230905,180600,963684850,23400,23400,23400,23400,0
|
|
20230905,180500,963684850,23400,23400,23400,23400,0
|
|
20230905,180400,963684850,23400,23400,23400,23400,0
|
|
20230905,180300,963684850,23400,23400,23400,23400,0
|
|
20230905,180200,963684850,23400,23400,23400,23400,0
|
|
20230905,180100,963684850,23400,23400,23400,23400,0
|
|
20230905,180000,963684850,23400,23400,23400,23400,0
|
|
20230905,175900,963684850,23400,23400,23400,23400,0
|
|
20230905,175800,963684850,23400,23400,23400,23400,0
|
|
20230905,175700,963684850,23400,23400,23400,23400,0
|
|
20230905,175600,963684850,23400,23400,23400,23400,0
|
|
20230905,175500,963684850,23400,23400,23400,23400,0
|
|
20230905,175400,963684850,23400,23400,23400,23400,0
|
|
20230905,175300,963684850,23400,23400,23400,23400,0
|
|
20230905,175200,963684850,23400,23400,23400,23400,0
|
|
20230905,175100,963684850,23400,23400,23400,23400,0
|
|
20230905,175000,963684850,23400,23400,23400,23400,0
|
|
20230905,174900,963684850,23400,23400,23400,23400,0
|
|
20230905,174800,963684850,23400,23400,23400,23400,0
|
|
20230905,174700,963684850,23400,23400,23400,23400,0
|
|
20230905,174600,963684850,23400,23400,23400,23400,0
|
|
20230905,174500,963684850,23400,23400,23400,23400,0
|
|
20230905,174400,963684850,23400,23400,23400,23400,0
|
|
20230905,174300,963684850,23400,23400,23400,23400,0
|
|
20230905,174200,963684850,23400,23400,23400,23400,0
|
|
20230905,174100,963684850,23400,23400,23400,23400,0
|
|
20230905,174000,963684850,23400,23400,23400,23400,281
|
|
20230905,173900,963684850,23400,23400,23400,23400,0
|
|
20230905,173800,963684850,23400,23400,23400,23400,0
|
|
20230905,173700,963684850,23400,23400,23400,23400,0
|
|
20230905,173600,963684850,23400,23400,23400,23400,0
|
|
20230905,173500,963684850,23400,23400,23400,23400,0
|
|
20230905,173400,963684850,23400,23400,23400,23400,0
|
|
20230905,173300,963684850,23400,23400,23400,23400,0
|
|
20230905,173200,963684850,23400,23400,23400,23400,0
|
|
20230905,173100,963684850,23400,23400,23400,23400,0
|
|
20230905,173000,963684850,23400,23400,23400,23400,0
|
|
20230905,172900,963684850,23400,23400,23400,23400,0
|
|
20230905,172800,963684850,23400,23400,23400,23400,0
|
|
20230905,172700,963684850,23400,23400,23400,23400,0
|
|
20230905,172600,963684850,23400,23400,23400,23400,0
|
|
20230905,172500,963684850,23400,23400,23400,23400,0
|
|
20230905,172400,963684850,23400,23400,23400,23400,0
|
|
20230905,172300,963684850,23400,23400,23400,23400,0
|
|
20230905,172200,963684850,23400,23400,23400,23400,0
|
|
20230905,172100,963684850,23400,23400,23400,23400,0
|
|
20230905,172000,963684850,23400,23400,23400,23400,0
|
|
20230905,171900,963684850,23400,23400,23400,23400,0
|
|
20230905,171800,963684850,23400,23400,23400,23400,0
|
|
20230905,171700,963684850,23400,23400,23400,23400,0
|
|
20230905,171600,963684850,23400,23400,23400,23400,0
|
|
20230905,171500,963684850,23400,23400,23400,23400,0
|
|
20230905,171400,963684850,23400,23400,23400,23400,0
|
|
20230905,171300,963684850,23400,23400,23400,23400,0
|
|
20230905,171200,963684850,23400,23400,23400,23400,0
|
|
20230905,171100,963684850,23400,23400,23400,23400,0
|
|
20230905,171000,963684850,23400,23400,23400,23400,281
|
|
20230905,170900,963684850,23400,23400,23400,23400,0
|
|
20230905,170800,963684850,23400,23400,23400,23400,0
|
|
20230905,170700,963684850,23400,23400,23400,23400,0
|
|
20230905,170600,963684850,23400,23400,23400,23400,0
|
|
20230905,170500,963684850,23400,23400,23400,23400,0
|
|
20230905,170400,963684850,23400,23400,23400,23400,0
|
|
20230905,170300,963684850,23400,23400,23400,23400,0
|
|
20230905,170200,963684850,23400,23400,23400,23400,0
|
|
20230905,170100,963684850,23400,23400,23400,23400,0
|
|
20230905,170000,963684850,23400,23400,23400,23400,0
|
|
20230905,165900,963684850,23400,23400,23400,23400,0
|
|
20230905,165800,963684850,23400,23400,23400,23400,0
|
|
20230905,165700,963684850,23400,23400,23400,23400,0
|
|
20230905,165600,963684850,23400,23400,23400,23400,0
|
|
20230905,165500,963684850,23400,23400,23400,23400,0
|
|
20230905,165400,963684850,23400,23400,23400,23400,0
|
|
20230905,165300,963684850,23400,23400,23400,23400,0
|
|
20230905,165200,963684850,23400,23400,23400,23400,0
|
|
20230905,165100,963684850,23400,23400,23400,23400,0
|
|
20230905,165000,963684850,23400,23400,23400,23400,0
|
|
20230905,164900,963684850,23400,23400,23400,23400,0
|
|
20230905,164800,963684850,23400,23400,23400,23400,0
|
|
20230905,164700,963684850,23400,23400,23400,23400,0
|
|
20230905,164600,963684850,23400,23400,23400,23400,0
|
|
20230905,164500,963684850,23400,23400,23400,23400,0
|
|
20230905,164400,963684850,23400,23400,23400,23400,0
|
|
20230905,164300,963684850,23400,23400,23400,23400,0
|
|
20230905,164200,963684850,23400,23400,23400,23400,0
|
|
20230905,164100,963684850,23400,23400,23400,23400,0
|
|
20230905,164000,963684850,23400,23400,23400,23400,281
|
|
20230905,163900,963684850,23400,23400,23400,23400,0
|
|
20230905,163800,963684850,23400,23400,23400,23400,0
|
|
20230905,163700,963684850,23400,23400,23400,23400,0
|
|
20230905,163600,963684850,23400,23400,23400,23400,0
|
|
20230905,163500,963684850,23400,23400,23400,23400,0
|
|
20230905,163400,963684850,23400,23400,23400,23400,0
|
|
20230905,163300,963684850,23400,23400,23400,23400,0
|
|
20230905,163200,963684850,23400,23400,23400,23400,0
|
|
20230905,163100,963684850,23400,23400,23400,23400,0
|
|
20230905,163000,963684850,23400,23400,23400,23400,0
|
|
20230905,162900,963684850,23400,23400,23400,23400,0
|
|
20230905,162800,963684850,23400,23400,23400,23400,0
|
|
20230905,162700,963684850,23400,23400,23400,23400,0
|
|
20230905,162600,963684850,23400,23400,23400,23400,0
|
|
20230905,162500,963684850,23400,23400,23400,23400,0
|
|
20230905,162400,963684850,23400,23400,23400,23400,0
|
|
20230905,162300,963684850,23400,23400,23400,23400,0
|
|
20230905,162200,963684850,23400,23400,23400,23400,0
|
|
20230905,162100,963684850,23400,23400,23400,23400,0
|
|
20230905,162000,963684850,23400,23400,23400,23400,0
|
|
20230905,161900,963684850,23400,23400,23400,23400,0
|
|
20230905,161800,963684850,23400,23400,23400,23400,0
|
|
20230905,161700,963684850,23400,23400,23400,23400,0
|
|
20230905,161600,963684850,23400,23400,23400,23400,0
|
|
20230905,161500,963684850,23400,23400,23400,23400,0
|
|
20230905,161400,963684850,23400,23400,23400,23400,0
|
|
20230905,161300,963684850,23400,23400,23400,23400,0
|
|
20230905,161200,963684850,23400,23400,23400,23400,0
|
|
20230905,161100,963684850,23400,23400,23400,23400,0
|
|
20230905,161000,963684850,23400,23400,23400,23400,281
|
|
20230905,160900,963684850,23400,23400,23400,23400,0
|
|
20230905,160800,963684850,23400,23400,23400,23400,0
|
|
20230905,160700,963684850,23400,23400,23400,23400,0
|
|
20230905,160600,963684850,23400,23400,23400,23400,0
|
|
20230905,160500,963684850,23400,23400,23400,23400,0
|
|
20230905,160400,963684850,23400,23400,23400,23400,0
|
|
20230905,160300,963684850,23400,23400,23400,23400,0
|
|
20230905,160200,963684850,23400,23400,23400,23400,0
|
|
20230905,160100,963684850,23400,23400,23400,23400,0
|
|
20230905,160000,963684850,23400,23400,23400,23400,0
|
|
20230905,155900,963684850,23400,23400,23400,23400,0
|
|
20230905,155800,963684850,23400,23400,23400,23400,0
|
|
20230905,155700,963684850,23400,23400,23400,23400,0
|
|
20230905,155600,963684850,23400,23400,23400,23400,0
|
|
20230905,155500,963684850,23400,23400,23400,23400,0
|
|
20230905,155400,963684850,23400,23400,23400,23400,0
|
|
20230905,155300,963684850,23400,23400,23400,23400,0
|
|
20230905,155200,963684850,23400,23400,23400,23400,0
|
|
20230905,155100,963684850,23400,23400,23400,23400,0
|
|
20230905,155000,963684850,23400,23400,23400,23400,0
|
|
20230905,154900,963684850,23400,23400,23400,23400,0
|
|
20230905,154800,963684850,23400,23400,23400,23400,0
|
|
20230905,154700,963684850,23400,23400,23400,23400,0
|
|
20230905,154600,963684850,23400,23400,23400,23400,0
|
|
20230905,154500,963684850,23400,23400,23400,23400,0
|
|
20230905,154400,963684850,23400,23400,23400,23400,0
|
|
20230905,154300,963684850,23400,23400,23400,23400,0
|
|
20230905,154200,963684850,23400,23400,23400,23400,0
|
|
20230905,154100,963684850,23400,23400,23400,23400,0
|
|
20230905,154000,963684850,23400,23400,23400,23400,281
|
|
20230905,153900,963684850,23400,23400,23400,23400,0
|
|
20230905,153800,963684850,23400,23400,23400,23400,0
|
|
20230905,153700,963684850,23400,23400,23400,23400,0
|
|
20230905,153600,963684850,23400,23400,23400,23400,0
|
|
20230905,153500,963684850,23400,23400,23400,23400,0
|
|
20230905,153400,963684850,23400,23400,23400,23400,0
|
|
20230905,153300,963684850,23400,23400,23400,23400,0
|
|
20230905,153200,963684850,23400,23400,23400,23400,0
|
|
20230905,153100,963684850,23400,23400,23400,23400,0
|
|
20230905,153000,963684850,23400,23400,23400,23400,281
|
|
20230905,152900,957109450,23500,23500,23500,23500,0
|
|
20230905,152800,957109450,23500,23500,23500,23500,0
|
|
20230905,152700,957109450,23500,23500,23500,23500,0
|
|
20230905,152600,957109450,23500,23500,23500,23500,0
|
|
20230905,152500,957109450,23500,23500,23500,23500,0
|
|
20230905,152400,957109450,23500,23500,23500,23500,0
|
|
20230905,152300,957109450,23500,23500,23500,23500,0
|
|
20230905,152200,957109450,23500,23500,23500,23500,0
|
|
20230905,152100,957109450,23500,23500,23500,23500,0
|
|
20230905,152000,957109450,23500,23500,23500,23500,0
|
|
20230905,151900,957109450,23500,23400,23650,23400,52
|
|
20230905,151800,955886850,23400,23650,23650,23400,62
|
|
20230905,151700,954434100,23650,23450,23650,23450,112
|
|
20230905,151600,951807100,23450,23600,23600,23400,793
|
|
20230905,151500,933178200,23600,23600,23600,23600,0
|
|
20230905,151400,933178200,23600,23600,23600,23600,31
|
|
20230905,151300,932446600,23600,23600,23600,23600,0
|
|
20230905,151200,932446600,23600,23700,23700,23600,122
|
|
20230905,151100,929560900,23700,23650,23700,23650,54
|
|
20230905,151000,928282100,23600,23600,23600,23600,115
|
|
20230905,150900,925568100,23600,23600,23600,23600,52
|
|
20230905,150800,924340900,23600,23600,23600,23600,14
|
|
20230905,150700,924010500,23600,23600,23600,23600,56
|
|
20230905,150600,922688900,23600,23600,23600,23600,27
|
|
20230905,150500,922051700,23600,23600,23600,23600,60
|
|
20230905,150400,920635700,23600,23600,23600,23600,26
|
|
20230905,150300,920022100,23550,23550,23550,23550,0
|
|
20230905,150200,920022100,23550,23500,23550,23500,99
|
|
20230905,150100,917691250,23550,23550,23550,23550,98
|
|
20230905,150000,915383350,23550,23550,23550,23550,9
|
|
20230905,145900,915171400,23600,23600,23600,23600,11
|
|
20230905,145800,914911800,23600,23550,23600,23550,78
|
|
20230905,145700,913074400,23600,23600,23600,23600,2
|
|
20230905,145600,913027200,23600,23600,23600,23600,7
|
|
20230905,145500,912862000,23650,23650,23650,23650,0
|
|
20230905,145400,912862000,23650,23650,23650,23650,36
|
|
20230905,145300,912010600,23650,23600,23650,23600,304
|
|
20230905,145200,904828500,23550,23550,23550,23550,90
|
|
20230905,145100,902709000,23550,23550,23550,23550,32
|
|
20230905,145000,901955400,23550,23550,23550,23550,0
|
|
20230905,144900,901955400,23550,23550,23550,23550,33
|
|
20230905,144800,901178250,23550,23550,23550,23550,2
|
|
20230905,144700,901131150,23550,23550,23550,23550,12
|
|
20230905,144600,900848550,23550,23550,23550,23550,21
|
|
20230905,144500,900354000,23550,23550,23550,23550,12
|
|
20230905,144400,900071400,23550,23550,23550,23550,20
|
|
20230905,144300,899600400,23550,23550,23550,23550,26
|
|
20230905,144200,898988100,23550,23550,23550,23550,100
|
|
20230905,144100,896633100,23550,23550,23550,23550,32
|
|
20230905,144000,895879500,23600,23600,23600,23600,42
|
|
20230905,143900,894888300,23600,23600,23600,23600,3
|
|
20230905,143800,894817500,23600,23600,23600,23600,103
|
|
20230905,143700,892386700,23600,23600,23600,23600,5
|
|
20230905,143600,892268700,23600,23600,23600,23600,20
|
|
20230905,143500,891796700,23600,23600,23600,23600,0
|
|
20230905,143400,891796700,23600,23600,23600,23600,34
|
|
20230905,143300,890994300,23600,23600,23600,23600,0
|
|
20230905,143200,890994300,23600,23600,23600,23600,238
|
|
20230905,143100,885377500,23550,23550,23550,23550,20
|
|
20230905,143000,884906500,23550,23550,23550,23550,25
|
|
20230905,142900,884317750,23550,23550,23550,23550,0
|
|
20230905,142800,884317750,23550,23550,23550,23550,32
|
|
20230905,142700,883564150,23600,23600,23600,23600,3
|
|
20230905,142600,883493350,23600,23600,23600,23600,1
|
|
20230905,142500,883469750,23550,23550,23550,23550,0
|
|
20230905,142400,883469750,23550,23550,23550,23550,12
|
|
20230905,142300,883187150,23550,23550,23550,23550,20
|
|
20230905,142200,882716150,23550,23550,23550,23550,14
|
|
20230905,142100,882386450,23550,23550,23550,23550,20
|
|
20230905,142000,881915450,23550,23550,23550,23550,12
|
|
20230905,141900,881632850,23550,23550,23550,23550,0
|
|
20230905,141800,881632850,23550,23550,23550,23550,45
|
|
20230905,141700,880573100,23550,23550,23550,23550,32
|
|
20230905,141600,879819500,23550,23500,23550,23500,149
|
|
20230905,141500,876312800,23500,23500,23500,23500,0
|
|
20230905,141400,876312800,23500,23500,23500,23500,0
|
|
20230905,141300,876312800,23500,23500,23500,23500,12
|
|
20230905,141200,876030800,23550,23550,23550,23550,4
|
|
20230905,141100,875936600,23500,23500,23550,23500,58
|
|
20230905,141000,874573400,23500,23500,23500,23500,0
|
|
20230905,140900,874573400,23500,23550,23550,23500,38
|
|
20230905,140800,873678900,23500,23500,23500,23500,20
|
|
20230905,140700,873208900,23500,23500,23500,23500,12
|
|
20230905,140600,872926900,23550,23500,23550,23500,33
|
|
20230905,140500,872150750,23500,23600,23600,23500,14
|
|
20230905,140400,871821650,23600,23600,23600,23600,0
|
|
20230905,140300,871821650,23600,23600,23600,23600,103
|
|
20230905,140200,869390850,23600,23500,23700,23500,2213
|
|
20230905,140100,817295500,23500,23450,23500,23450,24
|
|
20230905,140000,816732500,23450,23450,23450,23450,0
|
|
20230905,135900,816732500,23450,23450,23450,23450,333
|
|
20230905,135800,808923650,23450,23450,23450,23450,20
|
|
20230905,135700,808454650,23450,23450,23450,23450,13
|
|
20230905,135600,808149800,23450,23450,23500,23450,185
|
|
20230905,135500,803810550,23500,23500,23500,23500,36
|
|
20230905,135400,802964550,23500,23500,23500,23500,0
|
|
20230905,135300,802964550,23500,23500,23500,23500,21
|
|
20230905,135200,802471050,23500,23500,23500,23500,26
|
|
20230905,135100,801860050,23500,23500,23500,23500,20
|
|
20230905,135000,801390050,23500,23500,23500,23500,12
|
|
20230905,134900,801108050,23600,23600,23600,23600,0
|
|
20230905,134800,801108050,23600,23600,23600,23600,1
|
|
20230905,134700,801084450,23400,23550,23550,23400,1000
|
|
20230905,134600,777663800,23500,23500,23600,23500,777
|
|
20230905,134500,759379950,23550,23550,23550,23550,24
|
|
20230905,134400,758814750,23550,23550,23550,23550,18
|
|
20230905,134300,758390850,23550,23600,23600,23550,124
|
|
20230905,134200,755470600,23600,23550,23600,23550,89
|
|
20230905,134100,753371350,23550,23550,23550,23550,2
|
|
20230905,134000,753324250,23550,23550,23550,23550,54
|
|
20230905,133900,752052550,23600,23600,23600,23600,4
|
|
20230905,133800,751958150,23600,23600,23600,23600,30
|
|
20230905,133700,751250150,23600,23550,23600,23550,85
|
|
20230905,133600,749248350,23550,23550,23550,23550,209
|
|
20230905,133500,744326400,23500,23500,23500,23500,20
|
|
20230905,133400,743856400,23500,23500,23500,23500,0
|
|
20230905,133300,743856400,23500,23550,23550,23500,51
|
|
20230905,133200,742656950,23500,23350,23500,23350,766
|
|
20230905,133100,724730200,23350,23550,23550,23300,1396
|
|
20230905,133000,692062750,23550,23550,23550,23550,61
|
|
20230905,132900,690626200,23550,23600,23600,23550,127
|
|
20230905,132800,687629650,23500,23600,23600,23450,3088
|
|
20230905,132700,615058400,23500,23600,23600,23500,1000
|
|
20230905,132600,591526050,23700,23700,23700,23700,0
|
|
20230905,132500,591526050,23700,23650,23700,23550,2019
|
|
20230905,132400,543923950,23700,23700,23750,23700,456
|
|
20230905,132300,533115750,23650,23650,23650,23650,24
|
|
20230905,132200,532548150,23700,23650,23700,23650,256
|
|
20230905,132100,526481450,23650,23700,23700,23650,569
|
|
20230905,132000,513022100,23750,23650,23750,23650,532
|
|
20230905,131900,500413900,23650,23650,23650,23650,39
|
|
20230905,131800,499491550,23700,23700,23700,23650,390
|
|
20230905,131700,490249550,23700,23700,23700,23700,14
|
|
20230905,131600,489917750,23700,23650,23700,23650,466
|
|
20230905,131500,478880350,23650,23650,23650,23650,0
|
|
20230905,131400,478880350,23650,23650,23650,23650,27
|
|
20230905,131300,478241800,23650,23650,23650,23650,20
|
|
20230905,131200,477768800,23650,23650,23650,23650,27
|
|
20230905,131100,477130250,23650,23650,23650,23650,4
|
|
20230905,131000,477035650,23750,23600,23750,23600,1182
|
|
20230905,130900,448991700,23600,23600,23600,23600,0
|
|
20230905,130800,448991700,23600,23550,23600,23550,117
|
|
20230905,130700,446231500,23550,23550,23550,23550,0
|
|
20230905,130600,446231500,23550,23550,23550,23550,13
|
|
20230905,130500,445925350,23600,23600,23600,23600,32
|
|
20230905,130400,445170150,23650,23650,23650,23650,5
|
|
20230905,130300,445051900,23650,23600,23650,23600,748
|
|
20230905,130200,427376350,23600,23550,23600,23550,45
|
|
20230905,130100,426316550,23600,23600,23600,23600,37
|
|
20230905,130000,425443350,23600,23600,23600,23600,45
|
|
20230905,125900,424381350,23650,23650,23650,23650,1
|
|
20230905,125800,424357700,23650,23550,23650,23550,480
|
|
20230905,125700,413038550,23600,23650,23650,23600,492
|
|
20230905,125600,401425950,23650,23650,23650,23650,112
|
|
20230905,125500,398777150,23650,23650,23650,23600,83
|
|
20230905,125400,396818150,23650,23650,23700,23650,130
|
|
20230905,125300,393743150,23650,23700,23700,23650,16
|
|
20230905,125200,393364650,23700,23700,23700,23700,5
|
|
20230905,125100,393246150,23700,23700,23700,23700,9
|
|
20230905,125000,393032850,23700,23750,23750,23650,1009
|
|
20230905,124900,369167750,23750,23800,23800,23700,1628
|
|
20230905,124800,330576500,23800,23800,23800,23800,0
|
|
20230905,124700,330576500,23800,23850,23850,23800,277
|
|
20230905,124600,323972200,23850,23850,23850,23850,0
|
|
20230905,124500,323972200,23850,23850,23850,23850,54
|
|
20230905,124400,322684300,23850,23850,23850,23850,63
|
|
20230905,124300,321181750,23750,23750,23750,23750,24
|
|
20230905,124200,320611750,23750,23750,23750,23750,29
|
|
20230905,124100,319923000,23700,23850,23850,23700,524
|
|
20230905,124000,307496250,23800,23850,23850,23750,1055
|
|
20230905,123900,282416150,23850,23850,23850,23850,18
|
|
20230905,123800,281986850,23900,23900,23900,23900,0
|
|
20230905,123700,281986850,23900,23900,23900,23900,0
|
|
20230905,123600,281986850,23900,23900,23900,23900,304
|
|
20230905,123500,274721250,23950,23950,23950,23950,23
|
|
20230905,123400,274170400,23950,23950,23950,23950,4
|
|
20230905,123300,274074600,23950,23900,23950,23900,62
|
|
20230905,123200,272590400,23900,23900,23900,23900,20
|
|
20230905,123100,272112400,23950,23950,23950,23950,2
|
|
20230905,123000,272064500,23950,23900,23950,23900,73
|
|
20230905,122900,270318300,23950,23950,23950,23950,30
|
|
20230905,122800,269599800,23900,23900,23900,23900,14
|
|
20230905,122700,269265200,23950,23900,23950,23900,72
|
|
20230905,122600,267542800,23900,23950,23950,23900,57
|
|
20230905,122500,266178250,23950,23950,23950,23950,200
|
|
20230905,122400,261388250,24000,24000,24000,24000,0
|
|
20230905,122300,261388250,24000,24000,24000,24000,0
|
|
20230905,122200,261388250,24000,23950,24000,23950,49
|
|
20230905,122100,260213550,23950,23950,23950,23950,0
|
|
20230905,122000,260213550,23950,23950,23950,23950,25
|
|
20230905,121900,259614800,24000,24000,24000,24000,0
|
|
20230905,121800,259614800,24000,23950,24000,23950,13
|
|
20230905,121700,259303400,24000,24000,24000,24000,0
|
|
20230905,121600,259303400,24000,24000,24000,24000,0
|
|
20230905,121500,259303400,24000,23950,24000,23950,48
|
|
20230905,121400,258152400,23950,23950,23950,23950,40
|
|
20230905,121300,257194400,23950,23950,23950,23950,5
|
|
20230905,121200,257074650,24000,24000,24000,24000,167
|
|
20230905,121100,253066650,24000,24000,24000,24000,19
|
|
20230905,121000,252610650,24000,24000,24000,24000,13
|
|
20230905,120900,252298650,24000,24000,24000,23950,94
|
|
20230905,120800,250043300,23950,23950,23950,23950,0
|
|
20230905,120700,250043300,23950,23950,23950,23950,11
|
|
20230905,120600,249779850,24000,24000,24000,24000,0
|
|
20230905,120500,249779850,24000,24000,24000,24000,1
|
|
20230905,120400,249755850,24000,24000,24050,24000,153
|
|
20230905,120300,246083100,24000,24000,24000,24000,13
|
|
20230905,120200,245771100,24050,24050,24050,24050,0
|
|
20230905,120100,245771100,24050,24000,24050,24000,112
|
|
20230905,120000,243082150,24000,24000,24000,24000,78
|
|
20230905,115900,241210150,23950,23950,23950,23950,20
|
|
20230905,115800,240731150,24000,24000,24000,24000,28
|
|
20230905,115700,240059150,23950,23950,23950,23950,32
|
|
20230905,115600,239292750,23950,23950,23950,23950,0
|
|
20230905,115500,239292750,23950,23950,23950,23950,32
|
|
20230905,115400,238526350,24000,24000,24000,24000,0
|
|
20230905,115300,238526350,24000,24000,24000,24000,0
|
|
20230905,115200,238526350,24000,24000,24000,24000,2
|
|
20230905,115100,238478350,24000,24000,24000,24000,1
|
|
20230905,115000,238454350,23950,23950,23950,23950,12
|
|
20230905,114900,238166950,23950,23950,23950,23950,40
|
|
20230905,114800,237208950,23950,23950,23950,23950,54
|
|
20230905,114700,235915650,23950,23950,23950,23950,20
|
|
20230905,114600,235436650,23950,23950,23950,23950,14
|
|
20230905,114500,235101350,23950,23950,23950,23950,0
|
|
20230905,114400,235101350,23950,23950,23950,23950,44
|
|
20230905,114300,234047550,23950,23950,23950,23950,0
|
|
20230905,114200,234047550,23950,23950,23950,23950,13
|
|
20230905,114100,233736200,24000,24050,24050,23950,198
|
|
20230905,114000,228990050,24050,24050,24050,24050,0
|
|
20230905,113900,228990050,24050,23950,24050,23950,205
|
|
20230905,113800,224069150,23950,23950,23950,23950,23
|
|
20230905,113700,223518300,23950,23950,23950,23950,37
|
|
20230905,113600,222632150,24000,24000,24000,24000,0
|
|
20230905,113500,222632150,24000,24000,24000,24000,0
|
|
20230905,113400,222632150,24000,23950,24000,23950,109
|
|
20230905,113300,220016750,24000,24000,24000,24000,1
|
|
20230905,113200,219992750,24000,24000,24000,24000,337
|
|
20230905,113100,211904750,24050,24050,24050,24050,0
|
|
20230905,113000,211904750,24050,24050,24050,24050,0
|
|
20230905,112900,211904750,24050,24000,24050,24000,47
|
|
20230905,112800,210776000,24000,24000,24000,24000,3
|
|
20230905,112700,210704000,24000,24000,24000,24000,32
|
|
20230905,112600,209936000,24000,24000,24000,24000,2
|
|
20230905,112500,209888000,24000,24000,24000,24000,11
|
|
20230905,112400,209624000,24000,24000,24000,24000,19
|
|
20230905,112300,209168000,24000,24000,24000,24000,35
|
|
20230905,112200,208328000,24000,24000,24000,24000,9
|
|
20230905,112100,208112000,24000,24000,24000,24000,105
|
|
20230905,112000,205592000,24000,24000,24000,24000,32
|
|
20230905,111900,204824000,24000,24000,24000,24000,52
|
|
20230905,111800,203576000,24000,24000,24000,24000,0
|
|
20230905,111700,203576000,24000,24000,24000,24000,12
|
|
20230905,111600,203288000,24000,24000,24000,24000,20
|
|
20230905,111500,202808000,24000,24000,24000,24000,48
|
|
20230905,111400,201656000,24000,24000,24000,24000,20
|
|
20230905,111300,201176000,24000,24000,24000,24000,12
|
|
20230905,111200,200888000,24050,24050,24050,24050,0
|
|
20230905,111100,200888000,24050,24050,24050,24050,0
|
|
20230905,111000,200888000,24050,24050,24050,24050,51
|
|
20230905,110900,199661450,24000,24000,24000,24000,37
|
|
20230905,110800,198773450,24000,24000,24000,24000,14
|
|
20230905,110700,198437450,24000,24000,24000,24000,0
|
|
20230905,110600,198437450,24000,24000,24000,24000,32
|
|
20230905,110500,197669450,24000,24000,24000,24000,0
|
|
20230905,110400,197669450,24000,24000,24000,24000,33
|
|
20230905,110300,196877450,24000,24000,24000,24000,0
|
|
20230905,110200,196877450,24000,24000,24000,24000,14
|
|
20230905,110100,196541450,24000,24000,24000,24000,20
|
|
20230905,110000,196061450,24000,24000,24000,24000,14
|
|
20230905,105900,195725450,24000,24000,24000,24000,21
|
|
20230905,105800,195221450,24000,24000,24000,24000,13
|
|
20230905,105700,194909450,24000,24000,24000,24000,0
|
|
20230905,105600,194909450,24000,24000,24000,24000,37
|
|
20230905,105500,194021450,24000,24000,24000,24000,0
|
|
20230905,105400,194021450,24000,24000,24000,24000,54
|
|
20230905,105300,192725450,24000,24000,24000,24000,3
|
|
20230905,105200,192653450,24000,24000,24000,24000,12
|
|
20230905,105100,192365450,24000,24000,24000,24000,22
|
|
20230905,105000,191837450,24000,24000,24000,24000,1
|
|
20230905,104900,191813450,24000,24000,24000,24000,47
|
|
20230905,104800,190685450,24000,24000,24000,24000,2
|
|
20230905,104700,190637450,24000,24000,24000,24000,12
|
|
20230905,104600,190349450,24000,24000,24000,24000,2
|
|
20230905,104500,190301450,24050,24000,24050,24000,30
|
|
20230905,104400,189581250,24000,24000,24000,24000,23
|
|
20230905,104300,189029250,24000,24000,24050,24000,28
|
|
20230905,104200,188356550,24000,24000,24000,24000,0
|
|
20230905,104100,188356550,24000,24050,24050,24000,7
|
|
20230905,104000,188188350,24050,24050,24050,24050,0
|
|
20230905,103900,188188350,24050,24000,24050,24000,166
|
|
20230905,103800,184203050,24000,23950,24000,23950,17
|
|
20230905,103700,183795150,24000,24000,24000,24000,130
|
|
20230905,103600,180675150,24000,24050,24050,24000,89
|
|
20230905,103500,178534800,24050,24050,24050,24050,15
|
|
20230905,103400,178174050,24050,24100,24100,24050,4
|
|
20230905,103300,178077750,24050,24000,24050,24000,100
|
|
20230905,103200,175674000,24000,24000,24000,24000,1
|
|
20230905,103100,175650000,24000,24050,24050,24000,55
|
|
20230905,103000,174327350,24050,24050,24050,24050,0
|
|
20230905,102900,174327350,24050,24050,24050,24050,3
|
|
20230905,102800,174255200,24100,24000,24200,24000,197
|
|
20230905,102700,169503900,24000,24000,24000,24000,5
|
|
20230905,102600,169383900,23950,24000,24000,23950,29
|
|
20230905,102500,168688050,24000,24000,24000,24000,92
|
|
20230905,102400,166480050,24000,24000,24000,23950,163
|
|
20230905,102300,162568850,24000,24050,24050,24000,24
|
|
20230905,102200,161992800,24050,24050,24050,24050,0
|
|
20230905,102100,161992800,24050,24000,24050,24000,78
|
|
20230905,102000,160120650,24000,24000,24000,24000,12
|
|
20230905,101900,159832650,24000,24000,24000,24000,2
|
|
20230905,101800,159784650,24000,24000,24000,24000,35
|
|
20230905,101700,158944650,24000,24000,24000,24000,0
|
|
20230905,101600,158944650,24000,24000,24000,24000,48
|
|
20230905,101500,157792650,24000,24000,24000,24000,1
|
|
20230905,101400,157768650,24000,24000,24000,24000,2
|
|
20230905,101300,157720650,24050,24050,24050,24050,197
|
|
20230905,101200,152982800,24050,24050,24050,24050,12
|
|
20230905,101100,152694200,24050,24050,24050,24050,22
|
|
20230905,101000,152165100,24050,24050,24050,24050,14
|
|
20230905,100900,151828400,24050,24050,24050,24050,2
|
|
20230905,100800,151780300,24050,23950,24050,23950,509
|
|
20230905,100700,139550500,23950,23950,23950,23950,24
|
|
20230905,100600,138975700,23950,23950,23950,23950,13
|
|
20230905,100500,138664350,24000,24000,24000,24000,1
|
|
20230905,100400,138640350,23950,24000,24000,23950,321
|
|
20230905,100300,130936450,24000,24000,24000,24000,38
|
|
20230905,100200,130024450,24000,24000,24000,24000,1
|
|
20230905,100100,130000450,24000,24000,24000,24000,2
|
|
20230905,100000,129952450,24000,24050,24050,24000,11
|
|
20230905,095900,129687950,24000,24000,24000,24000,2
|
|
20230905,095800,129639950,24050,24000,24050,24000,150
|
|
20230905,095700,126032550,24000,24000,24000,24000,1
|
|
20230905,095600,126008550,24000,24000,24000,24000,2
|
|
20230905,095500,125960550,24000,24000,24000,24000,0
|
|
20230905,095400,125960550,24000,24050,24050,24000,16
|
|
20230905,095300,125575850,24000,24000,24000,24000,102
|
|
20230905,095200,123127850,24050,24050,24050,24050,0
|
|
20230905,095100,123127850,24050,24050,24050,24050,43
|
|
20230905,095000,122093700,24050,24050,24050,24050,0
|
|
20230905,094900,122093700,24050,24050,24050,24050,41
|
|
20230905,094800,121107650,24050,24050,24050,24050,2
|
|
20230905,094700,121059550,24100,24050,24100,24050,25
|
|
20230905,094600,120457650,24050,24050,24150,24000,1141
|
|
20230905,094500,93054150,24050,24050,24050,24050,46
|
|
20230905,094400,91947850,24050,24050,24100,24050,173
|
|
20230905,094300,87783800,24050,24100,24150,24050,346
|
|
20230905,094200,79453600,24150,24150,24150,24150,1
|
|
20230905,094100,79429450,24100,24100,24100,24100,15
|
|
20230905,094000,79067950,24100,24150,24150,24100,15
|
|
20230905,093900,78706400,24100,24100,24100,24100,2
|
|
20230905,093800,78658200,24100,24100,24100,24100,86
|
|
20230905,093700,76585600,24150,24100,24150,24100,279
|
|
20230905,093600,69860100,24100,24150,24150,24100,34
|
|
20230905,093500,69039100,24150,24150,24150,24150,1
|
|
20230905,093400,69014950,24050,24050,24150,24050,448
|
|
20230905,093300,58232700,24100,24100,24150,24100,28
|
|
20230905,093200,57557850,24150,24100,24150,24100,93
|
|
20230905,093100,55315850,24100,24050,24100,24050,27
|
|
20230905,093000,54665250,24100,24100,24100,24100,82
|
|
20230905,092900,52689050,24050,24050,24050,24050,4
|
|
20230905,092800,52592850,24050,24050,24050,24050,2
|
|
20230905,092700,52544750,24100,24100,24100,24100,1
|
|
20230905,092600,52520650,24050,24050,24050,24050,3
|
|
20230905,092500,52448500,24100,24100,24100,24100,17
|
|
20230905,092400,52038800,24100,24100,24100,24050,212
|
|
20230905,092300,46931050,24150,24100,24150,24100,106
|
|
20230905,092200,44375400,24100,24100,24100,24100,0
|
|
20230905,092100,44375400,24100,24100,24100,24100,2
|
|
20230905,092000,44327200,24150,24200,24200,24150,103
|
|
20230905,091900,41838800,24200,24200,24200,24150,381
|
|
20230905,091800,32636300,24200,24200,24200,24150,10
|
|
20230905,091700,32394400,24150,24150,24150,24150,64
|
|
20230905,091600,30848800,24150,24150,24250,24150,4
|
|
20230905,091500,30752100,24250,24250,24250,24250,1
|
|
20230905,091400,30727850,24150,24200,24250,24150,57
|
|
20230905,091300,29345950,24250,24200,24250,24200,47
|
|
20230905,091200,28206600,24300,24250,24300,24150,54
|
|
20230905,091100,26897750,24200,24200,24200,24200,116
|
|
20230905,091000,24090550,24150,24150,24150,24150,100
|
|
20230905,090900,21675550,24150,24150,24200,24150,245
|
|
20230905,090800,15758750,24150,24150,24150,24150,127
|
|
20230905,090700,12691700,24200,24200,24200,24200,2
|
|
20230905,090600,12643300,24150,24150,24150,24150,2
|
|
20230905,090500,12595000,24200,24200,24200,24200,1
|
|
20230905,090400,12570800,24200,24200,24200,24150,69
|
|
20230905,090300,10901100,24200,24200,24200,24200,31
|
|
20230905,090200,10150900,24200,24200,24200,24200,1
|
|
20230905,090100,10126700,24100,24150,24150,24100,75
|
|
20230905,090000,8317200,24150,24300,24300,24150,343
|