578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183500,1169185950,21300,21300,21300,21300,1620
|
|
20230904,183400,1169185950,21300,21300,21300,21300,0
|
|
20230904,183300,1169185950,21300,21300,21300,21300,0
|
|
20230904,183200,1169185950,21300,21300,21300,21300,0
|
|
20230904,183100,1169185950,21300,21300,21300,21300,0
|
|
20230904,183000,1169185950,21300,21300,21300,21300,0
|
|
20230904,182900,1169185950,21300,21300,21300,21300,0
|
|
20230904,182800,1169185950,21300,21300,21300,21300,0
|
|
20230904,182700,1169185950,21300,21300,21300,21300,0
|
|
20230904,182600,1169185950,21300,21300,21300,21300,0
|
|
20230904,182500,1169185950,21300,21300,21300,21300,0
|
|
20230904,182400,1169185950,21300,21300,21300,21300,0
|
|
20230904,182300,1169185950,21300,21300,21300,21300,0
|
|
20230904,182200,1169185950,21300,21300,21300,21300,0
|
|
20230904,182100,1169185950,21300,21300,21300,21300,0
|
|
20230904,182000,1169185950,21300,21300,21300,21300,0
|
|
20230904,181900,1169185950,21300,21300,21300,21300,0
|
|
20230904,181800,1169185950,21300,21300,21300,21300,0
|
|
20230904,181700,1169185950,21300,21300,21300,21300,0
|
|
20230904,181600,1169185950,21300,21300,21300,21300,0
|
|
20230904,181500,1169185950,21300,21300,21300,21300,0
|
|
20230904,181400,1169185950,21300,21300,21300,21300,0
|
|
20230904,181300,1169185950,21300,21300,21300,21300,0
|
|
20230904,181200,1169185950,21300,21300,21300,21300,0
|
|
20230904,181100,1169185950,21300,21300,21300,21300,0
|
|
20230904,181000,1169185950,21300,21300,21300,21300,0
|
|
20230904,180900,1169185950,21300,21300,21300,21300,0
|
|
20230904,180800,1169185950,21300,21300,21300,21300,0
|
|
20230904,180700,1169185950,21300,21300,21300,21300,0
|
|
20230904,180600,1169185950,21300,21300,21300,21300,0
|
|
20230904,180500,1169185950,21300,21300,21300,21300,1620
|
|
20230904,180400,1169185950,21300,21300,21300,21300,0
|
|
20230904,180300,1169185950,21300,21300,21300,21300,0
|
|
20230904,180200,1169185950,21300,21300,21300,21300,0
|
|
20230904,180100,1169185950,21300,21300,21300,21300,0
|
|
20230904,180000,1169185950,21300,21300,21300,21300,0
|
|
20230904,175900,1169185950,21300,21300,21300,21300,0
|
|
20230904,175800,1169185950,21300,21300,21300,21300,0
|
|
20230904,175700,1169185950,21300,21300,21300,21300,0
|
|
20230904,175600,1169185950,21300,21300,21300,21300,0
|
|
20230904,175500,1169185950,21300,21300,21300,21300,0
|
|
20230904,175400,1169185950,21300,21300,21300,21300,0
|
|
20230904,175300,1169185950,21300,21300,21300,21300,0
|
|
20230904,175200,1169185950,21300,21300,21300,21300,0
|
|
20230904,175100,1169185950,21300,21300,21300,21300,0
|
|
20230904,175000,1169185950,21300,21300,21300,21300,0
|
|
20230904,174900,1169185950,21300,21300,21300,21300,0
|
|
20230904,174800,1169185950,21300,21300,21300,21300,0
|
|
20230904,174700,1169185950,21300,21300,21300,21300,0
|
|
20230904,174600,1169185950,21300,21300,21300,21300,0
|
|
20230904,174500,1169185950,21300,21300,21300,21300,0
|
|
20230904,174400,1169185950,21300,21300,21300,21300,0
|
|
20230904,174300,1169185950,21300,21300,21300,21300,0
|
|
20230904,174200,1169185950,21300,21300,21300,21300,0
|
|
20230904,174100,1169185950,21300,21300,21300,21300,0
|
|
20230904,174000,1169185950,21300,21300,21300,21300,0
|
|
20230904,173900,1169185950,21300,21300,21300,21300,0
|
|
20230904,173800,1169185950,21300,21300,21300,21300,0
|
|
20230904,173700,1169185950,21300,21300,21300,21300,0
|
|
20230904,173600,1169185950,21300,21300,21300,21300,0
|
|
20230904,173500,1169185950,21300,21300,21300,21300,1620
|
|
20230904,173400,1169185950,21300,21300,21300,21300,0
|
|
20230904,173300,1169185950,21300,21300,21300,21300,0
|
|
20230904,173200,1169185950,21300,21300,21300,21300,0
|
|
20230904,173100,1169185950,21300,21300,21300,21300,0
|
|
20230904,173000,1169185950,21300,21300,21300,21300,0
|
|
20230904,172900,1169185950,21300,21300,21300,21300,0
|
|
20230904,172800,1169185950,21300,21300,21300,21300,0
|
|
20230904,172700,1169185950,21300,21300,21300,21300,0
|
|
20230904,172600,1169185950,21300,21300,21300,21300,0
|
|
20230904,172500,1169185950,21300,21300,21300,21300,0
|
|
20230904,172400,1169185950,21300,21300,21300,21300,0
|
|
20230904,172300,1169185950,21300,21300,21300,21300,0
|
|
20230904,172200,1169185950,21300,21300,21300,21300,0
|
|
20230904,172100,1169185950,21300,21300,21300,21300,0
|
|
20230904,172000,1169185950,21300,21300,21300,21300,0
|
|
20230904,171900,1169185950,21300,21300,21300,21300,0
|
|
20230904,171800,1169185950,21300,21300,21300,21300,0
|
|
20230904,171700,1169185950,21300,21300,21300,21300,0
|
|
20230904,171600,1169185950,21300,21300,21300,21300,0
|
|
20230904,171500,1169185950,21300,21300,21300,21300,0
|
|
20230904,171400,1169185950,21300,21300,21300,21300,0
|
|
20230904,171300,1169185950,21300,21300,21300,21300,0
|
|
20230904,171200,1169185950,21300,21300,21300,21300,0
|
|
20230904,171100,1169185950,21300,21300,21300,21300,0
|
|
20230904,171000,1169185950,21300,21300,21300,21300,0
|
|
20230904,170900,1169185950,21300,21300,21300,21300,0
|
|
20230904,170800,1169185950,21300,21300,21300,21300,0
|
|
20230904,170700,1169185950,21300,21300,21300,21300,0
|
|
20230904,170600,1169185950,21300,21300,21300,21300,0
|
|
20230904,170500,1169185950,21300,21300,21300,21300,1620
|
|
20230904,170400,1169185950,21300,21300,21300,21300,0
|
|
20230904,170300,1169185950,21300,21300,21300,21300,0
|
|
20230904,170200,1169185950,21300,21300,21300,21300,0
|
|
20230904,170100,1169185950,21300,21300,21300,21300,0
|
|
20230904,170000,1169185950,21300,21300,21300,21300,0
|
|
20230904,165900,1169185950,21300,21300,21300,21300,0
|
|
20230904,165800,1169185950,21300,21300,21300,21300,0
|
|
20230904,165700,1169185950,21300,21300,21300,21300,0
|
|
20230904,165600,1169185950,21300,21300,21300,21300,0
|
|
20230904,165500,1169185950,21300,21300,21300,21300,0
|
|
20230904,165400,1169185950,21300,21300,21300,21300,0
|
|
20230904,165300,1169185950,21300,21300,21300,21300,0
|
|
20230904,165200,1169185950,21300,21300,21300,21300,0
|
|
20230904,165100,1169185950,21300,21300,21300,21300,0
|
|
20230904,165000,1169185950,21300,21300,21300,21300,0
|
|
20230904,164900,1169185950,21300,21300,21300,21300,0
|
|
20230904,164800,1169185950,21300,21300,21300,21300,0
|
|
20230904,164700,1169185950,21300,21300,21300,21300,0
|
|
20230904,164600,1169185950,21300,21300,21300,21300,0
|
|
20230904,164500,1169185950,21300,21300,21300,21300,0
|
|
20230904,164400,1169185950,21300,21300,21300,21300,0
|
|
20230904,164300,1169185950,21300,21300,21300,21300,0
|
|
20230904,164200,1169185950,21300,21300,21300,21300,0
|
|
20230904,164100,1169185950,21300,21300,21300,21300,0
|
|
20230904,164000,1169185950,21300,21300,21300,21300,0
|
|
20230904,163900,1169185950,21300,21300,21300,21300,0
|
|
20230904,163800,1169185950,21300,21300,21300,21300,0
|
|
20230904,163700,1169185950,21300,21300,21300,21300,0
|
|
20230904,163600,1169185950,21300,21300,21300,21300,0
|
|
20230904,163500,1169185950,21300,21300,21300,21300,1620
|
|
20230904,163400,1169185950,21300,21300,21300,21300,0
|
|
20230904,163300,1169185950,21300,21300,21300,21300,0
|
|
20230904,163200,1169185950,21300,21300,21300,21300,0
|
|
20230904,163100,1169185950,21300,21300,21300,21300,0
|
|
20230904,163000,1169185950,21300,21300,21300,21300,0
|
|
20230904,162900,1169185950,21300,21300,21300,21300,0
|
|
20230904,162800,1169185950,21300,21300,21300,21300,0
|
|
20230904,162700,1169185950,21300,21300,21300,21300,0
|
|
20230904,162600,1169185950,21300,21300,21300,21300,0
|
|
20230904,162500,1169185950,21300,21300,21300,21300,0
|
|
20230904,162400,1169185950,21300,21300,21300,21300,0
|
|
20230904,162300,1169185950,21300,21300,21300,21300,0
|
|
20230904,162200,1169185950,21300,21300,21300,21300,0
|
|
20230904,162100,1169185950,21300,21300,21300,21300,0
|
|
20230904,162000,1169185950,21300,21300,21300,21300,0
|
|
20230904,161900,1169185950,21300,21300,21300,21300,0
|
|
20230904,161800,1169185950,21300,21300,21300,21300,0
|
|
20230904,161700,1169185950,21300,21300,21300,21300,0
|
|
20230904,161600,1169185950,21300,21300,21300,21300,0
|
|
20230904,161500,1169185950,21300,21300,21300,21300,0
|
|
20230904,161400,1169185950,21300,21300,21300,21300,0
|
|
20230904,161300,1169185950,21300,21300,21300,21300,0
|
|
20230904,161200,1169185950,21300,21300,21300,21300,0
|
|
20230904,161100,1169185950,21300,21300,21300,21300,0
|
|
20230904,161000,1169185950,21300,21300,21300,21300,0
|
|
20230904,160900,1169185950,21300,21300,21300,21300,0
|
|
20230904,160800,1169185950,21300,21300,21300,21300,0
|
|
20230904,160700,1169185950,21300,21300,21300,21300,0
|
|
20230904,160600,1169185950,21300,21300,21300,21300,0
|
|
20230904,160500,1169185950,21300,21300,21300,21300,1620
|
|
20230904,160400,1169185950,21300,21300,21300,21300,0
|
|
20230904,160300,1169185950,21300,21300,21300,21300,0
|
|
20230904,160200,1169185950,21300,21300,21300,21300,0
|
|
20230904,160100,1169185950,21300,21300,21300,21300,0
|
|
20230904,160000,1169185950,21300,21300,21300,21300,0
|
|
20230904,155900,1169185950,21300,21300,21300,21300,0
|
|
20230904,155800,1169185950,21300,21300,21300,21300,0
|
|
20230904,155700,1169185950,21300,21300,21300,21300,0
|
|
20230904,155600,1169185950,21300,21300,21300,21300,0
|
|
20230904,155500,1169185950,21300,21300,21300,21300,0
|
|
20230904,155400,1169185950,21300,21300,21300,21300,0
|
|
20230904,155300,1169185950,21300,21300,21300,21300,0
|
|
20230904,155200,1169185950,21300,21300,21300,21300,0
|
|
20230904,155100,1169185950,21300,21300,21300,21300,0
|
|
20230904,155000,1169185950,21300,21300,21300,21300,0
|
|
20230904,154900,1169185950,21300,21300,21300,21300,0
|
|
20230904,154800,1169185950,21300,21300,21300,21300,0
|
|
20230904,154700,1169185950,21300,21300,21300,21300,0
|
|
20230904,154600,1169185950,21300,21300,21300,21300,0
|
|
20230904,154500,1169185950,21300,21300,21300,21300,0
|
|
20230904,154400,1169185950,21300,21300,21300,21300,0
|
|
20230904,154300,1169185950,21300,21300,21300,21300,0
|
|
20230904,154200,1169185950,21300,21300,21300,21300,0
|
|
20230904,154100,1169185950,21300,21300,21300,21300,0
|
|
20230904,154000,1169185950,21300,21300,21300,21300,0
|
|
20230904,153900,1169185950,21300,21300,21300,21300,0
|
|
20230904,153800,1169185950,21300,21300,21300,21300,0
|
|
20230904,153700,1169185950,21300,21300,21300,21300,0
|
|
20230904,153600,1169185950,21300,21300,21300,21300,0
|
|
20230904,153500,1169185950,21300,21300,21300,21300,1620
|
|
20230904,153400,1169185950,21300,21300,21300,21300,0
|
|
20230904,153300,1169185950,21300,21300,21300,21300,0
|
|
20230904,153200,1169185950,21300,21300,21300,21300,0
|
|
20230904,153100,1169185950,21300,21300,21300,21300,0
|
|
20230904,153000,1169185950,21300,21300,21300,21300,1620
|
|
20230904,152900,1134679950,21200,21200,21200,21200,0
|
|
20230904,152800,1134679950,21200,21200,21200,21200,0
|
|
20230904,152700,1134679950,21200,21200,21200,21200,0
|
|
20230904,152600,1134679950,21200,21200,21200,21200,0
|
|
20230904,152500,1134679950,21200,21200,21200,21200,0
|
|
20230904,152400,1134679950,21200,21200,21200,21200,0
|
|
20230904,152300,1134679950,21200,21200,21200,21200,0
|
|
20230904,152200,1134679950,21200,21200,21200,21200,0
|
|
20230904,152100,1134679950,21200,21200,21200,21200,0
|
|
20230904,152000,1134679950,21200,21200,21200,21200,0
|
|
20230904,151900,1134679950,21200,21200,21200,21200,106
|
|
20230904,151800,1132432750,21150,21300,21300,21150,285
|
|
20230904,151700,1126402600,21250,21250,21250,21150,2233
|
|
20230904,151600,1079009150,21250,21250,21300,21250,345
|
|
20230904,151500,1071677600,21250,21300,21300,21250,76
|
|
20230904,151400,1070062500,21300,21250,21300,21250,119
|
|
20230904,151300,1067529000,21250,21250,21300,21250,193
|
|
20230904,151200,1063426800,21250,21350,21350,21250,682
|
|
20230904,151100,1048898700,21300,21350,21350,21300,70
|
|
20230904,151000,1047407600,21300,21300,21300,21300,1
|
|
20230904,150900,1047386300,21300,21350,21350,21300,15
|
|
20230904,150800,1047066350,21350,21350,21350,21350,1
|
|
20230904,150700,1047045000,21350,21350,21350,21350,1
|
|
20230904,150600,1047023650,21350,21300,21350,21300,43
|
|
20230904,150500,1046107600,21300,21300,21300,21300,31
|
|
20230904,150400,1045447300,21350,21350,21350,21350,27
|
|
20230904,150300,1044870850,21350,21350,21350,21350,0
|
|
20230904,150200,1044870850,21350,21350,21350,21350,4
|
|
20230904,150100,1044785450,21250,21300,21300,21250,30
|
|
20230904,150000,1044147750,21350,21350,21350,21350,7
|
|
20230904,145900,1043998300,21350,21350,21350,21350,1
|
|
20230904,145800,1043976950,21350,21350,21350,21350,2
|
|
20230904,145700,1043934250,21300,21300,21300,21300,0
|
|
20230904,145600,1043934250,21300,21400,21400,21250,2960
|
|
20230904,145500,980881800,21400,21400,21400,21400,5
|
|
20230904,145400,980774800,21400,21400,21400,21400,3
|
|
20230904,145300,980710600,21350,21350,21350,21350,0
|
|
20230904,145200,980710600,21350,21400,21400,21350,118
|
|
20230904,145100,978191200,21400,21400,21400,21400,8
|
|
20230904,145000,978020000,21400,21400,21400,21400,0
|
|
20230904,144900,978020000,21400,21400,21400,21400,3
|
|
20230904,144800,977955800,21400,21400,21400,21400,0
|
|
20230904,144700,977955800,21400,21400,21400,21400,9
|
|
20230904,144600,977763200,21350,21400,21400,21350,169
|
|
20230904,144500,974147600,21450,21450,21450,21450,3
|
|
20230904,144400,974083250,21400,21400,21400,21400,123
|
|
20230904,144300,971451050,21450,21450,21450,21450,2
|
|
20230904,144200,971408150,21350,21400,21400,21350,20
|
|
20230904,144100,970980900,21450,21450,21450,21450,3
|
|
20230904,144000,970916550,21400,21400,21400,21400,3
|
|
20230904,143900,970852350,21400,21400,21400,21400,23
|
|
20230904,143800,970360150,21400,21450,21450,21400,10
|
|
20230904,143700,970145850,21450,21450,21450,21450,2
|
|
20230904,143600,970102950,21450,21450,21450,21450,100
|
|
20230904,143500,967957950,21450,21450,21450,21450,3
|
|
20230904,143400,967893600,21450,21450,21450,21450,2
|
|
20230904,143300,967850700,21450,21450,21450,21450,6
|
|
20230904,143200,967722000,21350,21350,21350,21350,3
|
|
20230904,143100,967657950,21350,21450,21450,21350,165
|
|
20230904,143000,964127750,21400,21400,21400,21400,21
|
|
20230904,142900,963678350,21450,21500,21500,21450,6
|
|
20230904,142800,963549500,21450,21450,21450,21450,2
|
|
20230904,142700,963506600,21450,21500,21500,21450,61
|
|
20230904,142600,962197650,21500,21500,21500,21500,3
|
|
20230904,142500,962133150,21500,21500,21500,21450,58
|
|
20230904,142400,960888850,21450,21450,21450,21450,752
|
|
20230904,142300,944758450,21450,21450,21450,21450,0
|
|
20230904,142200,944758450,21450,21450,21450,21450,13
|
|
20230904,142100,944479600,21450,21450,21450,21450,0
|
|
20230904,142000,944479600,21450,21400,21450,21350,141
|
|
20230904,141900,941462250,21400,21400,21400,21400,100
|
|
20230904,141800,939322250,21350,21400,21400,21350,18
|
|
20230904,141700,938937850,21350,21350,21350,21350,107
|
|
20230904,141600,936653400,21400,21400,21400,21400,9
|
|
20230904,141500,936460800,21350,21350,21350,21350,424
|
|
20230904,141400,927408400,21350,21350,21350,21350,3
|
|
20230904,141300,927344350,21350,21350,21350,21350,0
|
|
20230904,141200,927344350,21350,21350,21350,21350,7
|
|
20230904,141100,927194900,21350,21350,21350,21350,4
|
|
20230904,141000,927109500,21300,21350,21350,21300,10
|
|
20230904,140900,926896400,21350,21350,21350,21350,118
|
|
20230904,140800,924377100,21300,21300,21300,21300,10
|
|
20230904,140700,924164100,21350,21350,21350,21350,6
|
|
20230904,140600,924036000,21250,21350,21350,21250,1029
|
|
20230904,140500,902153500,21350,21350,21350,21350,30
|
|
20230904,140400,901513000,21350,21350,21350,21350,0
|
|
20230904,140300,901513000,21350,21400,21400,21350,9
|
|
20230904,140200,901320800,21400,21400,21400,21400,4
|
|
20230904,140100,901235200,21400,21400,21400,21400,3
|
|
20230904,140000,901171000,21400,21400,21400,21400,3
|
|
20230904,135900,901106800,21400,21400,21400,21400,23
|
|
20230904,135800,900614600,21400,21400,21400,21400,7
|
|
20230904,135700,900464800,21400,21400,21400,21400,3
|
|
20230904,135600,900400600,21400,21400,21400,21400,0
|
|
20230904,135500,900400600,21400,21450,21450,21400,212
|
|
20230904,135400,895863700,21450,21450,21450,21450,6
|
|
20230904,135300,895735000,21450,21450,21450,21450,2
|
|
20230904,135200,895692100,21450,21450,21450,21450,0
|
|
20230904,135100,895692100,21450,21450,21450,21450,2
|
|
20230904,135000,895649200,21400,21400,21450,21400,250
|
|
20230904,134900,890299100,21400,21400,21400,21400,29
|
|
20230904,134800,889678500,21350,21350,21350,21350,0
|
|
20230904,134700,889678500,21350,21350,21350,21350,78
|
|
20230904,134600,888013200,21350,21350,21350,21350,126
|
|
20230904,134500,885323100,21400,21400,21400,21400,8
|
|
20230904,134400,885151900,21400,21400,21400,21400,3
|
|
20230904,134300,885087700,21400,21400,21400,21400,0
|
|
20230904,134200,885087700,21400,21400,21400,21400,3
|
|
20230904,134100,885023500,21400,21400,21400,21400,3
|
|
20230904,134000,884959300,21400,21400,21400,21400,5
|
|
20230904,133900,884852300,21400,21400,21400,21400,1
|
|
20230904,133800,884830900,21400,21400,21400,21400,2
|
|
20230904,133700,884788100,21400,21400,21400,21400,0
|
|
20230904,133600,884788100,21400,21400,21400,21400,8
|
|
20230904,133500,884616900,21400,21400,21400,21400,0
|
|
20230904,133400,884616900,21400,21400,21400,21400,2
|
|
20230904,133300,884574100,21300,21350,21350,21300,2
|
|
20230904,133200,884531450,21400,21350,21400,21350,278
|
|
20230904,133100,878596100,21350,21350,21350,21350,0
|
|
20230904,133000,878596100,21350,21350,21350,21350,6
|
|
20230904,132900,878468000,21300,21300,21300,21300,18
|
|
20230904,132800,878084600,21300,21300,21300,21300,0
|
|
20230904,132700,878084600,21300,21300,21300,21300,45
|
|
20230904,132600,877126100,21300,21300,21300,21300,0
|
|
20230904,132500,877126100,21300,21300,21300,21300,0
|
|
20230904,132400,877126100,21300,21300,21300,21300,11
|
|
20230904,132300,876891800,21300,21300,21300,21300,9
|
|
20230904,132200,876700100,21350,21350,21350,21350,0
|
|
20230904,132100,876700100,21350,21350,21350,21350,11
|
|
20230904,132000,876465250,21350,21350,21350,21350,1
|
|
20230904,131900,876443900,21350,21350,21350,21350,5
|
|
20230904,131800,876337150,21350,21350,21350,21350,1
|
|
20230904,131700,876315800,21350,21350,21350,21350,0
|
|
20230904,131600,876315800,21350,21350,21350,21350,0
|
|
20230904,131500,876315800,21350,21350,21350,21350,130
|
|
20230904,131400,873540300,21350,21350,21350,21350,1
|
|
20230904,131300,873518950,21350,21350,21350,21350,416
|
|
20230904,131200,864637350,21350,21350,21350,21350,0
|
|
20230904,131100,864637350,21350,21350,21350,21350,0
|
|
20230904,131000,864637350,21350,21350,21350,21350,1
|
|
20230904,130900,864616000,21350,21350,21350,21350,9
|
|
20230904,130800,864423850,21350,21350,21350,21350,100
|
|
20230904,130700,862288850,21350,21350,21350,21350,0
|
|
20230904,130600,862288850,21350,21350,21350,21350,100
|
|
20230904,130500,860153850,21350,21350,21350,21350,0
|
|
20230904,130400,860153850,21350,21400,21400,21350,101
|
|
20230904,130300,857997450,21400,21400,21400,21400,2
|
|
20230904,130200,857954650,21300,21300,21300,21300,0
|
|
20230904,130100,857954650,21300,21300,21300,21300,0
|
|
20230904,130000,857954650,21300,21300,21300,21300,0
|
|
20230904,125900,857954650,21300,21300,21300,21300,12
|
|
20230904,125800,857699050,21350,21350,21350,21350,0
|
|
20230904,125700,857699050,21350,21350,21350,21350,0
|
|
20230904,125600,857699050,21350,21350,21350,21350,0
|
|
20230904,125500,857699050,21350,21350,21350,21350,10
|
|
20230904,125400,857485550,21350,21400,21400,21350,80
|
|
20230904,125300,855776050,21350,21350,21350,21350,200
|
|
20230904,125200,851506050,21350,21350,21350,21350,90
|
|
20230904,125100,849584550,21400,21400,21400,21400,181
|
|
20230904,125000,845711150,21400,21400,21400,21400,108
|
|
20230904,124900,843399950,21350,21350,21350,21350,280
|
|
20230904,124800,837421950,21300,21250,21300,21250,29
|
|
20230904,124700,836805300,21250,21300,21300,21250,319
|
|
20230904,124600,830018200,21350,21350,21350,21350,0
|
|
20230904,124500,830018200,21350,21350,21350,21350,0
|
|
20230904,124400,830018200,21350,21350,21350,21350,0
|
|
20230904,124300,830018200,21350,21350,21350,21300,55
|
|
20230904,124200,828844150,21350,21350,21350,21350,0
|
|
20230904,124100,828844150,21350,21350,21350,21350,0
|
|
20230904,124000,828844150,21350,21350,21350,21350,0
|
|
20230904,123900,828844150,21350,21350,21350,21350,27
|
|
20230904,123800,828267700,21350,21350,21350,21350,0
|
|
20230904,123700,828267700,21350,21350,21350,21350,2
|
|
20230904,123600,828225000,21350,21350,21350,21350,7
|
|
20230904,123500,828075550,21350,21350,21350,21350,5
|
|
20230904,123400,827968800,21350,21350,21350,21350,0
|
|
20230904,123300,827968800,21350,21350,21350,21350,5
|
|
20230904,123200,827862050,21350,21350,21350,21350,2
|
|
20230904,123100,827819350,21350,21350,21350,21350,6
|
|
20230904,123000,827691250,21350,21350,21350,21350,0
|
|
20230904,122900,827691250,21350,21350,21350,21350,2
|
|
20230904,122800,827648550,21350,21300,21350,21300,179
|
|
20230904,122700,823826950,21400,21300,21400,21250,553
|
|
20230904,122600,812037100,21350,21350,21350,21350,10
|
|
20230904,122500,811823600,21350,21350,21350,21350,500
|
|
20230904,122400,801148600,21350,21350,21350,21350,1
|
|
20230904,122300,801127250,21350,21350,21350,21350,2
|
|
20230904,122200,801084550,21400,21400,21400,21400,0
|
|
20230904,122100,801084550,21400,21400,21400,21400,0
|
|
20230904,122000,801084550,21400,21400,21400,21400,0
|
|
20230904,121900,801084550,21400,21400,21400,21400,56
|
|
20230904,121800,799886150,21450,21450,21450,21450,0
|
|
20230904,121700,799886150,21450,21450,21450,21450,0
|
|
20230904,121600,799886150,21450,21450,21450,21450,0
|
|
20230904,121500,799886150,21450,21450,21500,21450,3
|
|
20230904,121400,799821750,21500,21500,21500,21500,0
|
|
20230904,121300,799821750,21500,21400,21500,21400,390
|
|
20230904,121200,791456800,21400,21400,21400,21400,138
|
|
20230904,121100,788503600,21450,21450,21450,21450,1
|
|
20230904,121000,788482150,21450,21450,21450,21450,12
|
|
20230904,120900,788224750,21400,21400,21400,21400,0
|
|
20230904,120800,788224750,21400,21400,21400,21400,100
|
|
20230904,120700,786084750,21450,21450,21450,21450,1
|
|
20230904,120600,786063300,21450,21450,21450,21450,0
|
|
20230904,120500,786063300,21450,21400,21450,21400,18
|
|
20230904,120400,785677450,21400,21400,21400,21400,0
|
|
20230904,120300,785677450,21400,21400,21400,21400,49
|
|
20230904,120200,784628850,21450,21450,21450,21450,0
|
|
20230904,120100,784628850,21450,21450,21450,21450,62
|
|
20230904,120000,783298950,21500,21500,21500,21500,9
|
|
20230904,115900,783105450,21500,21500,21500,21500,1
|
|
20230904,115800,783083950,21500,21500,21500,21500,20
|
|
20230904,115700,782653950,21450,21450,21450,21450,725
|
|
20230904,115600,767102700,21400,21450,21450,21400,306
|
|
20230904,115500,760541250,21450,21350,21450,21350,332
|
|
20230904,115400,753419950,21400,21350,21400,21350,351
|
|
20230904,115300,745908600,21400,21400,21400,21400,0
|
|
20230904,115200,745908600,21400,21350,21400,21350,97
|
|
20230904,115100,743836750,21400,21400,21400,21400,29
|
|
20230904,115000,743216150,21400,21400,21400,21400,0
|
|
20230904,114900,743216150,21400,21400,21400,21400,0
|
|
20230904,114800,743216150,21400,21400,21400,21400,0
|
|
20230904,114700,743216150,21400,21400,21400,21400,0
|
|
20230904,114600,743216150,21400,21400,21400,21400,0
|
|
20230904,114500,743216150,21400,21400,21400,21400,0
|
|
20230904,114400,743216150,21400,21400,21400,21400,0
|
|
20230904,114300,743216150,21400,21400,21400,21400,2
|
|
20230904,114200,743173350,21400,21400,21400,21400,10
|
|
20230904,114100,742959350,21400,21400,21400,21400,1
|
|
20230904,114000,742937950,21400,21400,21400,21400,1
|
|
20230904,113900,742916550,21300,21300,21300,21300,0
|
|
20230904,113800,742916550,21300,21300,21300,21300,0
|
|
20230904,113700,742916550,21300,21300,21300,21300,0
|
|
20230904,113600,742916550,21300,21300,21300,21300,0
|
|
20230904,113500,742916550,21300,21300,21300,21300,0
|
|
20230904,113400,742916550,21300,21300,21300,21300,100
|
|
20230904,113300,740786550,21300,21400,21400,21300,203
|
|
20230904,113200,736460100,21350,21350,21350,21350,0
|
|
20230904,113100,736460100,21350,21350,21350,21350,0
|
|
20230904,113000,736460100,21350,21350,21350,21350,70
|
|
20230904,112900,734965600,21400,21400,21400,21400,0
|
|
20230904,112800,734965600,21400,21400,21400,21400,8
|
|
20230904,112700,734794400,21400,21400,21400,21400,0
|
|
20230904,112600,734794400,21400,21400,21400,21400,23
|
|
20230904,112500,734302200,21350,21350,21350,21350,0
|
|
20230904,112400,734302200,21350,21350,21350,21350,0
|
|
20230904,112300,734302200,21350,21350,21350,21350,0
|
|
20230904,112200,734302200,21350,21350,21350,21350,1
|
|
20230904,112100,734280850,21350,21350,21350,21350,0
|
|
20230904,112000,734280850,21350,21350,21350,21350,50
|
|
20230904,111900,733213350,21300,21300,21300,21300,0
|
|
20230904,111800,733213350,21300,21300,21300,21300,9
|
|
20230904,111700,733021650,21400,21400,21400,21400,0
|
|
20230904,111600,733021650,21400,21400,21400,21400,0
|
|
20230904,111500,733021650,21400,21400,21400,21400,102
|
|
20230904,111400,730838850,21350,21350,21350,21350,52
|
|
20230904,111300,729728650,21300,21300,21300,21300,0
|
|
20230904,111200,729728650,21300,21300,21300,21300,50
|
|
20230904,111100,728663650,21300,21250,21300,21250,148
|
|
20230904,111000,725517900,21250,21250,21250,21250,1
|
|
20230904,110900,725496650,21250,21250,21250,21250,0
|
|
20230904,110800,725496650,21250,21250,21250,21250,160
|
|
20230904,110700,722096650,21300,21300,21300,21300,0
|
|
20230904,110600,722096650,21300,21300,21300,21300,101
|
|
20230904,110500,719945350,21300,21300,21300,21300,0
|
|
20230904,110400,719945350,21300,21300,21300,21300,100
|
|
20230904,110300,717815350,21300,21300,21300,21300,0
|
|
20230904,110200,717815350,21300,21300,21300,21300,1
|
|
20230904,110100,717794050,21300,21300,21300,21300,0
|
|
20230904,110000,717794050,21300,21300,21300,21300,138
|
|
20230904,105900,714854650,21300,21300,21300,21300,237
|
|
20230904,105800,709806550,21250,21200,21250,21200,1631
|
|
20230904,105700,675221950,21200,21200,21200,21200,1
|
|
20230904,105600,675200750,21200,21150,21200,21150,89
|
|
20230904,105500,673316900,21200,21150,21200,21150,116
|
|
20230904,105400,670859100,21150,21150,21150,21150,68
|
|
20230904,105300,669420900,21200,21200,21200,21200,882
|
|
20230904,105200,650722500,21200,21200,21200,21200,2
|
|
20230904,105100,650680100,21200,21200,21200,21200,0
|
|
20230904,105000,650680100,21200,21200,21200,21200,81
|
|
20230904,104900,648962900,21150,21200,21200,21150,863
|
|
20230904,104800,630688350,21200,21200,21200,21200,960
|
|
20230904,104700,610336350,21250,21200,21250,21200,61
|
|
20230904,104600,609043100,21250,21250,21250,21250,1
|
|
20230904,104500,609021850,21250,21200,21250,21200,147
|
|
20230904,104400,605902950,21200,21250,21250,21200,172
|
|
20230904,104300,602255450,21200,21200,21200,21200,79
|
|
20230904,104200,600580650,21200,21200,21200,21200,152
|
|
20230904,104100,597358250,21250,21250,21250,21250,50
|
|
20230904,104000,596295750,21250,21300,21300,21250,13
|
|
20230904,103900,596019450,21300,21300,21300,21300,0
|
|
20230904,103800,596019450,21300,21300,21300,21300,0
|
|
20230904,103700,596019450,21300,21300,21300,21300,1
|
|
20230904,103600,595998150,21300,21250,21300,21250,17
|
|
20230904,103500,595636850,21300,21300,21300,21300,164
|
|
20230904,103400,592143650,21350,21350,21350,21350,100
|
|
20230904,103300,590008650,21350,21350,21350,21350,23
|
|
20230904,103200,589517600,21350,21350,21350,21350,0
|
|
20230904,103100,589517600,21350,21350,21350,21350,3
|
|
20230904,103000,589453550,21350,21350,21350,21350,10
|
|
20230904,102900,589240050,21350,21300,21350,21300,52
|
|
20230904,102800,588129950,21300,21300,21300,21300,95
|
|
20230904,102700,586106450,21300,21300,21300,21300,0
|
|
20230904,102600,586106450,21300,21300,21300,21300,129
|
|
20230904,102500,583358750,21350,21350,21350,21350,0
|
|
20230904,102400,583358750,21350,21300,21350,21300,245
|
|
20230904,102300,578140200,21250,21250,21250,21250,0
|
|
20230904,102200,578140200,21250,21250,21250,21250,107
|
|
20230904,102100,575866450,21250,21250,21250,21200,84
|
|
20230904,102000,574082950,21250,21250,21250,21250,154
|
|
20230904,101900,570810450,21300,21300,21300,21300,376
|
|
20230904,101800,562801650,21300,21250,21300,21250,492
|
|
20230904,101700,552342950,21250,21250,21250,21250,317
|
|
20230904,101600,545606700,21250,21250,21250,21250,0
|
|
20230904,101500,545606700,21250,21250,21250,21250,255
|
|
20230904,101400,540187950,21300,21300,21300,21300,0
|
|
20230904,101300,540187950,21300,21300,21300,21300,0
|
|
20230904,101200,540187950,21300,21300,21300,21300,0
|
|
20230904,101100,540187950,21300,21300,21300,21300,0
|
|
20230904,101000,540187950,21300,21300,21300,21300,10
|
|
20230904,100900,539974950,21300,21300,21300,21300,33
|
|
20230904,100800,539272050,21250,21250,21250,21250,25
|
|
20230904,100700,538740800,21300,21300,21300,21300,10
|
|
20230904,100600,538527800,21250,21250,21250,21250,0
|
|
20230904,100500,538527800,21250,21250,21250,21250,13
|
|
20230904,100400,538251550,21250,21250,21250,21250,82
|
|
20230904,100300,536509050,21200,21200,21200,21200,0
|
|
20230904,100200,536509050,21200,21200,21200,21200,0
|
|
20230904,100100,536509050,21200,21200,21200,21200,958
|
|
20230904,100000,516199450,21200,21250,21250,21200,60
|
|
20230904,095900,514927350,21200,21200,21200,21200,2215
|
|
20230904,095800,467969350,21200,21200,21200,21200,189
|
|
20230904,095700,463962550,21200,21250,21250,21200,327
|
|
20230904,095600,457023000,21250,21250,21250,21250,0
|
|
20230904,095500,457023000,21250,21250,21300,21200,415
|
|
20230904,095400,448212250,21250,21250,21250,21250,929
|
|
20230904,095300,428471000,21300,21350,21350,21300,1843
|
|
20230904,095200,389205650,21350,21350,21350,21300,280
|
|
20230904,095100,383230250,21350,21350,21350,21350,1
|
|
20230904,095000,383208900,21300,21350,21350,21300,239
|
|
20230904,094900,378115300,21350,21350,21350,21350,110
|
|
20230904,094800,375766800,21350,21400,21500,21300,1835
|
|
20230904,094700,336515200,21400,21450,21450,21400,356
|
|
20230904,094600,328894250,21500,21450,21500,21450,2101
|
|
20230904,094500,283827300,21500,21500,21500,21500,5
|
|
20230904,094400,283719800,21500,21500,21500,21500,6
|
|
20230904,094300,283590800,21500,21500,21500,21500,1
|
|
20230904,094200,283569300,21500,21500,21500,21500,51
|
|
20230904,094100,282472800,21500,21450,21500,21450,241
|
|
20230904,094000,277291800,21450,21450,21450,21450,0
|
|
20230904,093900,277291800,21450,21450,21450,21450,0
|
|
20230904,093800,277291800,21450,21450,21450,21450,0
|
|
20230904,093700,277291800,21450,21500,21500,21450,197
|
|
20230904,093600,273065900,21500,21500,21500,21500,1048
|
|
20230904,093500,250533900,21550,21600,21600,21550,2
|
|
20230904,093400,250490750,21600,21600,21600,21600,2
|
|
20230904,093300,250447550,21600,21600,21600,21600,1
|
|
20230904,093200,250425950,21550,21550,21550,21550,6
|
|
20230904,093100,250296650,21500,21600,21600,21500,99
|
|
20230904,093000,248165500,21600,21550,21600,21550,28
|
|
20230904,092900,247560800,21500,21500,21500,21500,70
|
|
20230904,092800,246055800,21500,21450,21500,21450,550
|
|
20230904,092700,234255800,21450,21500,21500,21450,50
|
|
20230904,092600,233182800,21450,21550,21550,21450,19
|
|
20230904,092500,232774450,21500,21500,21500,21450,132
|
|
20230904,092400,229936700,21450,21450,21450,21450,312
|
|
20230904,092300,223244300,21500,21500,21500,21500,0
|
|
20230904,092200,223244300,21500,21500,21500,21500,182
|
|
20230904,092100,219331300,21550,21500,21550,21500,594
|
|
20230904,092000,206544150,21500,21500,21500,21500,2
|
|
20230904,091900,206501150,21500,21400,21500,21400,795
|
|
20230904,091800,189486300,21350,21400,21400,21350,5
|
|
20230904,091700,189379400,21400,21450,21450,21400,904
|
|
20230904,091600,170033550,21450,21450,21450,21450,191
|
|
20230904,091500,165936600,21450,21350,21450,21350,265
|
|
20230904,091400,160265150,21350,21350,21350,21350,104
|
|
20230904,091300,158044750,21350,21350,21350,21350,357
|
|
20230904,091200,150422800,21350,21450,21450,21350,976
|
|
20230904,091100,129573550,21450,21450,21450,21450,131
|
|
20230904,091000,126763600,21450,21600,21600,21450,153
|
|
20230904,090900,123481500,21500,21550,21550,21500,51
|
|
20230904,090800,122384750,21500,21400,21500,21400,745
|
|
20230904,090700,106368400,21400,21350,21400,21350,1006
|
|
20230904,090600,84850150,21400,21350,21400,21350,31
|
|
20230904,090500,84188250,21350,21350,21450,21350,475
|
|
20230904,090400,74041100,21350,21350,21350,21300,333
|
|
20230904,090300,66937500,21350,21450,21450,21350,214
|
|
20230904,090200,62353750,21550,21500,21550,21400,815
|
|
20230904,090100,44886450,21500,21600,21650,21450,609
|
|
20230904,090000,31775100,21650,21800,21850,21650,1349
|