576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183300,794345950,23550,23550,23550,23550,649
|
|
20230904,183200,794345950,23550,23550,23550,23550,0
|
|
20230904,183100,794345950,23550,23550,23550,23550,0
|
|
20230904,183000,794345950,23550,23550,23550,23550,0
|
|
20230904,182900,794345950,23550,23550,23550,23550,0
|
|
20230904,182800,794345950,23550,23550,23550,23550,0
|
|
20230904,182700,794345950,23550,23550,23550,23550,0
|
|
20230904,182600,794345950,23550,23550,23550,23550,0
|
|
20230904,182500,794345950,23550,23550,23550,23550,0
|
|
20230904,182400,794345950,23550,23550,23550,23550,0
|
|
20230904,182300,794345950,23550,23550,23550,23550,0
|
|
20230904,182200,794345950,23550,23550,23550,23550,0
|
|
20230904,182100,794345950,23550,23550,23550,23550,0
|
|
20230904,182000,794345950,23550,23550,23550,23550,0
|
|
20230904,181900,794345950,23550,23550,23550,23550,0
|
|
20230904,181800,794345950,23550,23550,23550,23550,0
|
|
20230904,181700,794345950,23550,23550,23550,23550,0
|
|
20230904,181600,794345950,23550,23550,23550,23550,0
|
|
20230904,181500,794345950,23550,23550,23550,23550,0
|
|
20230904,181400,794345950,23550,23550,23550,23550,0
|
|
20230904,181300,794345950,23550,23550,23550,23550,0
|
|
20230904,181200,794345950,23550,23550,23550,23550,0
|
|
20230904,181100,794345950,23550,23550,23550,23550,0
|
|
20230904,181000,794345950,23550,23550,23550,23550,0
|
|
20230904,180900,794345950,23550,23550,23550,23550,0
|
|
20230904,180800,794345950,23550,23550,23550,23550,0
|
|
20230904,180700,794345950,23550,23550,23550,23550,0
|
|
20230904,180600,794345950,23550,23550,23550,23550,0
|
|
20230904,180500,794345950,23550,23550,23550,23550,0
|
|
20230904,180400,794345950,23550,23550,23550,23550,0
|
|
20230904,180300,794345950,23550,23550,23550,23550,649
|
|
20230904,180200,794345950,23550,23550,23550,23550,0
|
|
20230904,180100,794345950,23550,23550,23550,23550,0
|
|
20230904,180000,794345950,23550,23550,23550,23550,0
|
|
20230904,175900,794345950,23550,23550,23550,23550,0
|
|
20230904,175800,794345950,23550,23550,23550,23550,0
|
|
20230904,175700,794345950,23550,23550,23550,23550,0
|
|
20230904,175600,794345950,23550,23550,23550,23550,0
|
|
20230904,175500,794345950,23550,23550,23550,23550,0
|
|
20230904,175400,794345950,23550,23550,23550,23550,0
|
|
20230904,175300,794345950,23550,23550,23550,23550,0
|
|
20230904,175200,794345950,23550,23550,23550,23550,0
|
|
20230904,175100,794345950,23550,23550,23550,23550,0
|
|
20230904,175000,794345950,23550,23550,23550,23550,0
|
|
20230904,174900,794345950,23550,23550,23550,23550,0
|
|
20230904,174800,794345950,23550,23550,23550,23550,0
|
|
20230904,174700,794345950,23550,23550,23550,23550,0
|
|
20230904,174600,794345950,23550,23550,23550,23550,0
|
|
20230904,174500,794345950,23550,23550,23550,23550,0
|
|
20230904,174400,794345950,23550,23550,23550,23550,0
|
|
20230904,174300,794345950,23550,23550,23550,23550,0
|
|
20230904,174200,794345950,23550,23550,23550,23550,0
|
|
20230904,174100,794345950,23550,23550,23550,23550,0
|
|
20230904,174000,794345950,23550,23550,23550,23550,0
|
|
20230904,173900,794345950,23550,23550,23550,23550,0
|
|
20230904,173800,794345950,23550,23550,23550,23550,0
|
|
20230904,173700,794345950,23550,23550,23550,23550,0
|
|
20230904,173600,794345950,23550,23550,23550,23550,0
|
|
20230904,173500,794345950,23550,23550,23550,23550,0
|
|
20230904,173400,794345950,23550,23550,23550,23550,0
|
|
20230904,173300,794345950,23550,23550,23550,23550,649
|
|
20230904,173200,794345950,23550,23550,23550,23550,0
|
|
20230904,173100,794345950,23550,23550,23550,23550,0
|
|
20230904,173000,794345950,23550,23550,23550,23550,0
|
|
20230904,172900,794345950,23550,23550,23550,23550,0
|
|
20230904,172800,794345950,23550,23550,23550,23550,0
|
|
20230904,172700,794345950,23550,23550,23550,23550,0
|
|
20230904,172600,794345950,23550,23550,23550,23550,0
|
|
20230904,172500,794345950,23550,23550,23550,23550,0
|
|
20230904,172400,794345950,23550,23550,23550,23550,0
|
|
20230904,172300,794345950,23550,23550,23550,23550,0
|
|
20230904,172200,794345950,23550,23550,23550,23550,0
|
|
20230904,172100,794345950,23550,23550,23550,23550,0
|
|
20230904,172000,794345950,23550,23550,23550,23550,0
|
|
20230904,171900,794345950,23550,23550,23550,23550,0
|
|
20230904,171800,794345950,23550,23550,23550,23550,0
|
|
20230904,171700,794345950,23550,23550,23550,23550,0
|
|
20230904,171600,794345950,23550,23550,23550,23550,0
|
|
20230904,171500,794345950,23550,23550,23550,23550,0
|
|
20230904,171400,794345950,23550,23550,23550,23550,0
|
|
20230904,171300,794345950,23550,23550,23550,23550,0
|
|
20230904,171200,794345950,23550,23550,23550,23550,0
|
|
20230904,171100,794345950,23550,23550,23550,23550,0
|
|
20230904,171000,794345950,23550,23550,23550,23550,0
|
|
20230904,170900,794345950,23550,23550,23550,23550,0
|
|
20230904,170800,794345950,23550,23550,23550,23550,0
|
|
20230904,170700,794345950,23550,23550,23550,23550,0
|
|
20230904,170600,794345950,23550,23550,23550,23550,0
|
|
20230904,170500,794345950,23550,23550,23550,23550,0
|
|
20230904,170400,794345950,23550,23550,23550,23550,0
|
|
20230904,170300,794345950,23550,23550,23550,23550,649
|
|
20230904,170200,794345950,23550,23550,23550,23550,0
|
|
20230904,170100,794345950,23550,23550,23550,23550,0
|
|
20230904,170000,794345950,23550,23550,23550,23550,0
|
|
20230904,165900,794345950,23550,23550,23550,23550,0
|
|
20230904,165800,794345950,23550,23550,23550,23550,0
|
|
20230904,165700,794345950,23550,23550,23550,23550,0
|
|
20230904,165600,794345950,23550,23550,23550,23550,0
|
|
20230904,165500,794345950,23550,23550,23550,23550,0
|
|
20230904,165400,794345950,23550,23550,23550,23550,0
|
|
20230904,165300,794345950,23550,23550,23550,23550,0
|
|
20230904,165200,794345950,23550,23550,23550,23550,0
|
|
20230904,165100,794345950,23550,23550,23550,23550,0
|
|
20230904,165000,794345950,23550,23550,23550,23550,0
|
|
20230904,164900,794345950,23550,23550,23550,23550,0
|
|
20230904,164800,794345950,23550,23550,23550,23550,0
|
|
20230904,164700,794345950,23550,23550,23550,23550,0
|
|
20230904,164600,794345950,23550,23550,23550,23550,0
|
|
20230904,164500,794345950,23550,23550,23550,23550,0
|
|
20230904,164400,794345950,23550,23550,23550,23550,0
|
|
20230904,164300,794345950,23550,23550,23550,23550,0
|
|
20230904,164200,794345950,23550,23550,23550,23550,0
|
|
20230904,164100,794345950,23550,23550,23550,23550,0
|
|
20230904,164000,794345950,23550,23550,23550,23550,0
|
|
20230904,163900,794345950,23550,23550,23550,23550,0
|
|
20230904,163800,794345950,23550,23550,23550,23550,0
|
|
20230904,163700,794345950,23550,23550,23550,23550,0
|
|
20230904,163600,794345950,23550,23550,23550,23550,0
|
|
20230904,163500,794345950,23550,23550,23550,23550,0
|
|
20230904,163400,794345950,23550,23550,23550,23550,0
|
|
20230904,163300,794345950,23550,23550,23550,23550,649
|
|
20230904,163200,794345950,23550,23550,23550,23550,0
|
|
20230904,163100,794345950,23550,23550,23550,23550,0
|
|
20230904,163000,794345950,23550,23550,23550,23550,0
|
|
20230904,162900,794345950,23550,23550,23550,23550,0
|
|
20230904,162800,794345950,23550,23550,23550,23550,0
|
|
20230904,162700,794345950,23550,23550,23550,23550,0
|
|
20230904,162600,794345950,23550,23550,23550,23550,0
|
|
20230904,162500,794345950,23550,23550,23550,23550,0
|
|
20230904,162400,794345950,23550,23550,23550,23550,0
|
|
20230904,162300,794345950,23550,23550,23550,23550,0
|
|
20230904,162200,794345950,23550,23550,23550,23550,0
|
|
20230904,162100,794345950,23550,23550,23550,23550,0
|
|
20230904,162000,794345950,23550,23550,23550,23550,0
|
|
20230904,161900,794345950,23550,23550,23550,23550,0
|
|
20230904,161800,794345950,23550,23550,23550,23550,0
|
|
20230904,161700,794345950,23550,23550,23550,23550,0
|
|
20230904,161600,794345950,23550,23550,23550,23550,0
|
|
20230904,161500,794345950,23550,23550,23550,23550,0
|
|
20230904,161400,794345950,23550,23550,23550,23550,0
|
|
20230904,161300,794345950,23550,23550,23550,23550,0
|
|
20230904,161200,794345950,23550,23550,23550,23550,0
|
|
20230904,161100,794345950,23550,23550,23550,23550,0
|
|
20230904,161000,794345950,23550,23550,23550,23550,0
|
|
20230904,160900,794345950,23550,23550,23550,23550,0
|
|
20230904,160800,794345950,23550,23550,23550,23550,0
|
|
20230904,160700,794345950,23550,23550,23550,23550,0
|
|
20230904,160600,794345950,23550,23550,23550,23550,0
|
|
20230904,160500,794345950,23550,23550,23550,23550,0
|
|
20230904,160400,794345950,23550,23550,23550,23550,0
|
|
20230904,160300,794345950,23550,23550,23550,23550,649
|
|
20230904,160200,794345950,23550,23550,23550,23550,0
|
|
20230904,160100,794345950,23550,23550,23550,23550,0
|
|
20230904,160000,794345950,23550,23550,23550,23550,0
|
|
20230904,155900,794345950,23550,23550,23550,23550,0
|
|
20230904,155800,794345950,23550,23550,23550,23550,0
|
|
20230904,155700,794345950,23550,23550,23550,23550,0
|
|
20230904,155600,794345950,23550,23550,23550,23550,0
|
|
20230904,155500,794345950,23550,23550,23550,23550,0
|
|
20230904,155400,794345950,23550,23550,23550,23550,0
|
|
20230904,155300,794345950,23550,23550,23550,23550,0
|
|
20230904,155200,794345950,23550,23550,23550,23550,0
|
|
20230904,155100,794345950,23550,23550,23550,23550,0
|
|
20230904,155000,794345950,23550,23550,23550,23550,0
|
|
20230904,154900,794345950,23550,23550,23550,23550,0
|
|
20230904,154800,794345950,23550,23550,23550,23550,0
|
|
20230904,154700,794345950,23550,23550,23550,23550,0
|
|
20230904,154600,794345950,23550,23550,23550,23550,0
|
|
20230904,154500,794345950,23550,23550,23550,23550,0
|
|
20230904,154400,794345950,23550,23550,23550,23550,0
|
|
20230904,154300,794345950,23550,23550,23550,23550,0
|
|
20230904,154200,794345950,23550,23550,23550,23550,0
|
|
20230904,154100,794345950,23550,23550,23550,23550,0
|
|
20230904,154000,794345950,23550,23550,23550,23550,0
|
|
20230904,153900,794345950,23550,23550,23550,23550,0
|
|
20230904,153800,794345950,23550,23550,23550,23550,0
|
|
20230904,153700,794345950,23550,23550,23550,23550,0
|
|
20230904,153600,794345950,23550,23550,23550,23550,0
|
|
20230904,153500,794345950,23550,23550,23550,23550,0
|
|
20230904,153400,794345950,23550,23550,23550,23550,0
|
|
20230904,153300,794345950,23550,23550,23550,23550,649
|
|
20230904,153200,794345950,23550,23550,23550,23550,0
|
|
20230904,153100,794345950,23550,23550,23550,23550,0
|
|
20230904,153000,794345950,23550,23550,23550,23550,649
|
|
20230904,152900,779062000,23650,23650,23650,23650,0
|
|
20230904,152800,779062000,23650,23650,23650,23650,0
|
|
20230904,152700,779062000,23650,23650,23650,23650,0
|
|
20230904,152600,779062000,23650,23650,23650,23650,0
|
|
20230904,152500,779062000,23650,23650,23650,23650,0
|
|
20230904,152400,779062000,23650,23650,23650,23650,0
|
|
20230904,152300,779062000,23650,23650,23650,23650,0
|
|
20230904,152200,779062000,23650,23650,23650,23650,0
|
|
20230904,152100,779062000,23650,23650,23650,23650,0
|
|
20230904,152000,779062000,23650,23650,23650,23650,0
|
|
20230904,151900,779062000,23650,23600,23650,23550,253
|
|
20230904,151800,773093800,23650,23650,23650,23550,231
|
|
20230904,151700,767645650,23600,23600,23650,23550,678
|
|
20230904,151600,751643400,23600,23600,23650,23600,74
|
|
20230904,151500,749895850,23600,23650,23650,23600,20
|
|
20230904,151400,749423000,23600,23600,23650,23600,82
|
|
20230904,151300,747483900,23650,23600,23650,23600,30
|
|
20230904,151200,746774450,23650,23650,23650,23650,213
|
|
20230904,151100,741737000,23650,23650,23650,23600,182
|
|
20230904,151000,737437300,23600,23600,23650,23600,270
|
|
20230904,150900,731064350,23600,23650,23650,23600,47
|
|
20230904,150800,729953800,23650,23600,23650,23600,11
|
|
20230904,150700,729693700,23600,23650,23650,23600,13
|
|
20230904,150600,729386300,23650,23650,23650,23600,15
|
|
20230904,150500,729031600,23650,23650,23700,23650,170
|
|
20230904,150400,725010600,23700,23700,23700,23650,79
|
|
20230904,150300,723141250,23650,23650,23650,23650,65
|
|
20230904,150200,721604000,23700,23700,23700,23650,8
|
|
20230904,150100,721414450,23700,23650,23700,23650,54
|
|
20230904,150000,720136350,23700,23650,23700,23650,25
|
|
20230904,145900,719543900,23700,23700,23700,23700,10
|
|
20230904,145800,719306900,23650,23650,23700,23650,44
|
|
20230904,145700,718266050,23600,23700,23700,23600,204
|
|
20230904,145600,713441350,23700,23700,23700,23650,27
|
|
20230904,145500,712801500,23700,23650,23700,23650,6
|
|
20230904,145400,712659450,23650,23700,23700,23600,411
|
|
20230904,145300,702938850,23700,23700,23700,23650,666
|
|
20230904,145200,687184500,23700,23700,23700,23650,60
|
|
20230904,145100,685765050,23700,23700,23700,23700,56
|
|
20230904,145000,684437850,23650,23700,23700,23650,54
|
|
20230904,144900,683158100,23700,23700,23700,23650,42
|
|
20230904,144800,682162800,23700,23650,23700,23650,4
|
|
20230904,144700,682068050,23700,23650,23700,23650,35
|
|
20230904,144600,681238600,23700,23700,23700,23700,10
|
|
20230904,144500,681001600,23700,23700,23700,23650,16
|
|
20230904,144400,680622450,23700,23700,23700,23650,60
|
|
20230904,144300,679202550,23700,23650,23700,23650,73
|
|
20230904,144200,677472500,23700,23700,23700,23700,49
|
|
20230904,144100,676311200,23650,23700,23700,23650,134
|
|
20230904,144000,673136750,23700,23700,23700,23650,44
|
|
20230904,143900,672094050,23700,23650,23700,23650,18
|
|
20230904,143800,671668000,23700,23650,23700,23650,59
|
|
20230904,143700,670271500,23700,23700,23700,23650,57
|
|
20230904,143600,668920650,23650,23650,23700,23650,832
|
|
20230904,143500,649243750,23650,23650,23650,23600,97
|
|
20230904,143400,646949750,23650,23650,23650,23600,13
|
|
20230904,143300,646642650,23650,23650,23650,23600,26
|
|
20230904,143200,646027850,23650,23650,23650,23600,512
|
|
20230904,143100,633919100,23650,23650,23650,23600,19
|
|
20230904,143000,633469850,23650,23600,23650,23600,8
|
|
20230904,142900,633280700,23650,23650,23650,23600,23
|
|
20230904,142800,632736800,23650,23650,23650,23600,48
|
|
20230904,142700,631601650,23650,23650,23650,23600,199
|
|
20230904,142600,626904750,23650,23650,23650,23600,16
|
|
20230904,142500,626526400,23650,23650,23650,23650,20
|
|
20230904,142400,626053400,23600,23650,23650,23600,191
|
|
20230904,142300,621544450,23600,23600,23650,23600,78
|
|
20230904,142200,619703150,23650,23600,23650,23600,16
|
|
20230904,142100,619324800,23650,23650,23650,23600,18
|
|
20230904,142000,618899150,23600,23600,23650,23600,36
|
|
20230904,141900,618047950,23600,23650,23650,23600,31
|
|
20230904,141800,617315350,23650,23600,23650,23600,43
|
|
20230904,141700,616299850,23650,23550,23650,23550,920
|
|
20230904,141600,594587550,23600,23600,23600,23600,24
|
|
20230904,141500,594021150,23600,23600,23600,23550,13
|
|
20230904,141400,593714400,23550,23600,23600,23550,16
|
|
20230904,141300,593336900,23600,23550,23600,23550,15
|
|
20230904,141200,592983050,23600,23600,23600,23600,18
|
|
20230904,141100,592558250,23600,23600,23600,23550,191
|
|
20230904,141000,588059300,23550,23600,23600,23550,129
|
|
20230904,140900,585019900,23600,23600,23600,23600,10
|
|
20230904,140800,584783900,23550,23600,23600,23550,177
|
|
20230904,140700,580607200,23600,23600,23600,23600,16
|
|
20230904,140600,580229600,23600,23600,23600,23600,316
|
|
20230904,140500,572772000,23600,23600,23600,23600,19
|
|
20230904,140400,572323600,23600,23600,23600,23600,12
|
|
20230904,140300,572040400,23600,23600,23600,23550,19
|
|
20230904,140200,571592050,23600,23600,23600,23600,41
|
|
20230904,140100,570624450,23650,23650,23650,23650,31
|
|
20230904,140000,569891300,23650,23650,23650,23650,6
|
|
20230904,135900,569749400,23650,23600,23650,23600,33
|
|
20230904,135800,568969500,23650,23650,23650,23650,9
|
|
20230904,135700,568756650,23650,23600,23650,23550,425
|
|
20230904,135600,558716350,23600,23600,23600,23600,7
|
|
20230904,135500,558551150,23600,23550,23600,23550,91
|
|
20230904,135400,556407650,23550,23550,23550,23550,25
|
|
20230904,135300,555818900,23600,23600,23600,23600,7
|
|
20230904,135200,555653700,23600,23600,23600,23600,20
|
|
20230904,135100,555181700,23600,23600,23600,23600,7
|
|
20230904,135000,555016500,23600,23600,23600,23600,22
|
|
20230904,134900,554497300,23600,23600,23600,23600,21
|
|
20230904,134800,554001700,23600,23550,23600,23550,23
|
|
20230904,134700,553459900,23550,23550,23550,23550,10
|
|
20230904,134600,553224400,23600,23550,23600,23550,42
|
|
20230904,134500,552234900,23600,23600,23600,23450,74
|
|
20230904,134400,550495200,23600,23650,23650,23600,16
|
|
20230904,134300,550117300,23650,23650,23650,23600,30
|
|
20230904,134200,549408300,23650,23650,23650,23650,4
|
|
20230904,134100,549313700,23650,23650,23650,23600,34
|
|
20230904,134000,548510650,23650,23650,23650,23650,120
|
|
20230904,133900,545672650,23700,23700,23700,23700,0
|
|
20230904,133800,545672650,23700,23500,23700,23500,2535
|
|
20230904,133700,485947900,23500,23500,23500,23500,5
|
|
20230904,133600,485830400,23500,23500,23500,23500,33
|
|
20230904,133500,485054900,23450,23450,23450,23450,484
|
|
20230904,133400,473705100,23500,23500,23500,23450,26
|
|
20230904,133300,473094600,23450,23500,23500,23450,14
|
|
20230904,133200,472765650,23450,23500,23500,23450,28
|
|
20230904,133100,472107700,23500,23500,23500,23500,0
|
|
20230904,133000,472107700,23500,23500,23500,23500,1
|
|
20230904,132900,472084200,23450,23450,23450,23450,0
|
|
20230904,132800,472084200,23450,23450,23450,23450,0
|
|
20230904,132700,472084200,23450,23450,23450,23450,0
|
|
20230904,132600,472084200,23450,23450,23450,23450,0
|
|
20230904,132500,472084200,23450,23400,23450,23400,3179
|
|
20230904,132400,397630800,23400,23400,23400,23400,130
|
|
20230904,132300,394588800,23350,23350,23350,23350,0
|
|
20230904,132200,394588800,23350,23350,23350,23350,11
|
|
20230904,132100,394331950,23350,23350,23350,23350,9
|
|
20230904,132000,394121800,23400,23400,23400,23400,3
|
|
20230904,131900,394051600,23350,23350,23350,23350,0
|
|
20230904,131800,394051600,23350,23350,23350,23350,0
|
|
20230904,131700,394051600,23350,23350,23350,23350,0
|
|
20230904,131600,394051600,23350,23350,23350,23350,588
|
|
20230904,131500,380321800,23400,23400,23400,23400,0
|
|
20230904,131400,380321800,23400,23400,23400,23400,0
|
|
20230904,131300,380321800,23400,23350,23400,23350,25
|
|
20230904,131200,379736850,23400,23400,23400,23400,0
|
|
20230904,131100,379736850,23400,23400,23400,23400,0
|
|
20230904,131000,379736850,23400,23400,23400,23400,0
|
|
20230904,130900,379736850,23400,23400,23400,23400,411
|
|
20230904,130800,370119450,23400,23400,23400,23400,0
|
|
20230904,130700,370119450,23400,23400,23400,23400,9
|
|
20230904,130600,369908850,23350,23300,23350,23300,24
|
|
20230904,130500,369349600,23450,23350,23450,23350,50
|
|
20230904,130400,368180100,23400,23400,23400,23400,0
|
|
20230904,130300,368180100,23400,23400,23400,23400,0
|
|
20230904,130200,368180100,23400,23400,23400,23400,0
|
|
20230904,130100,368180100,23400,23400,23400,23400,324
|
|
20230904,130000,360598500,23300,23400,23400,23300,503
|
|
20230904,125900,348878300,23300,23300,23300,23300,0
|
|
20230904,125800,348878300,23300,23300,23300,23300,0
|
|
20230904,125700,348878300,23300,23300,23300,23300,0
|
|
20230904,125600,348878300,23300,23350,23350,23300,9
|
|
20230904,125500,348668200,23400,23350,23400,23350,31
|
|
20230904,125400,347944300,23350,23350,23350,23350,16
|
|
20230904,125300,347570700,23350,23350,23350,23350,1
|
|
20230904,125200,347547350,23350,23350,23350,23350,0
|
|
20230904,125100,347547350,23350,23350,23350,23350,0
|
|
20230904,125000,347547350,23350,23350,23350,23350,300
|
|
20230904,124900,340542350,23350,23350,23350,23350,1
|
|
20230904,124800,340519000,23350,23350,23350,23350,89
|
|
20230904,124700,338440850,23350,23350,23350,23350,0
|
|
20230904,124600,338440850,23350,23350,23350,23350,2
|
|
20230904,124500,338394150,23350,23350,23350,23350,0
|
|
20230904,124400,338394150,23350,23350,23350,23350,1
|
|
20230904,124300,338370800,23350,23350,23350,23350,0
|
|
20230904,124200,338370800,23350,23350,23350,23350,0
|
|
20230904,124100,338370800,23350,23350,23350,23350,0
|
|
20230904,124000,338370800,23350,23400,23400,23350,36
|
|
20230904,123900,337530050,23350,23350,23350,23350,0
|
|
20230904,123800,337530050,23350,23350,23350,23350,0
|
|
20230904,123700,337530050,23350,23350,23350,23350,1
|
|
20230904,123600,337506700,23350,23350,23350,23350,1
|
|
20230904,123500,337483350,23350,23350,23350,23350,12
|
|
20230904,123400,337203150,23350,23350,23350,23350,1
|
|
20230904,123300,337179800,23350,23350,23350,23350,2
|
|
20230904,123200,337133100,23350,23350,23350,23350,332
|
|
20230904,123100,329380900,23350,23350,23350,23350,161
|
|
20230904,123000,325621550,23350,23350,23350,23350,3
|
|
20230904,122900,325551500,23350,23350,23350,23350,346
|
|
20230904,122800,317472400,23350,23350,23350,23350,1
|
|
20230904,122700,317449050,23350,23350,23350,23350,14
|
|
20230904,122600,317122150,23300,23300,23300,23300,0
|
|
20230904,122500,317122150,23300,23300,23300,23300,1
|
|
20230904,122400,317098850,23400,23400,23400,23400,87
|
|
20230904,122300,315063050,23400,23400,23400,23400,485
|
|
20230904,122200,303714050,23400,23400,23400,23400,0
|
|
20230904,122100,303714050,23400,23400,23400,23400,0
|
|
20230904,122000,303714050,23400,23400,23400,23400,3
|
|
20230904,121900,303643850,23350,23350,23350,23350,0
|
|
20230904,121800,303643850,23350,23350,23350,23350,0
|
|
20230904,121700,303643850,23350,23350,23350,23350,0
|
|
20230904,121600,303643850,23350,23350,23350,23350,0
|
|
20230904,121500,303643850,23350,23350,23350,23350,14
|
|
20230904,121400,303316950,23350,23350,23350,23350,0
|
|
20230904,121300,303316950,23350,23350,23350,23350,207
|
|
20230904,121200,298483500,23350,23350,23350,23350,1
|
|
20230904,121100,298460150,23350,23350,23350,23350,1
|
|
20230904,121000,298436800,23350,23350,23350,23350,12
|
|
20230904,120900,298156600,23350,23350,23350,23350,1
|
|
20230904,120800,298133250,23350,23350,23350,23350,52
|
|
20230904,120700,296919050,23350,23350,23350,23350,46
|
|
20230904,120600,295844950,23350,23350,23350,23350,9
|
|
20230904,120500,295634800,23400,23400,23400,23400,0
|
|
20230904,120400,295634800,23400,23400,23400,23400,0
|
|
20230904,120300,295634800,23400,23400,23400,23400,1
|
|
20230904,120200,295611400,23400,23400,23400,23400,0
|
|
20230904,120100,295611400,23400,23400,23400,23400,0
|
|
20230904,120000,295611400,23400,23400,23400,23400,2
|
|
20230904,115900,295564600,23350,23350,23350,23350,0
|
|
20230904,115800,295564600,23350,23350,23350,23350,0
|
|
20230904,115700,295564600,23350,23350,23350,23350,2
|
|
20230904,115600,295517900,23350,23350,23350,23350,47
|
|
20230904,115500,294420450,23350,23350,23350,23350,0
|
|
20230904,115400,294420450,23350,23350,23350,23350,0
|
|
20230904,115300,294420450,23350,23350,23350,23350,0
|
|
20230904,115200,294420450,23350,23350,23350,23350,1
|
|
20230904,115100,294397100,23350,23350,23350,23350,0
|
|
20230904,115000,294397100,23350,23350,23350,23350,0
|
|
20230904,114900,294397100,23350,23350,23350,23350,1
|
|
20230904,114800,294373750,23300,23300,23300,23300,0
|
|
20230904,114700,294373750,23300,23300,23300,23300,4
|
|
20230904,114600,294280550,23300,23300,23300,23300,251
|
|
20230904,114500,288432250,23350,23350,23350,23350,204
|
|
20230904,114400,283668850,23400,23400,23400,23400,13
|
|
20230904,114300,283364650,23400,23400,23400,23400,0
|
|
20230904,114200,283364650,23400,23400,23400,23400,3
|
|
20230904,114100,283294450,23400,23400,23400,23400,18
|
|
20230904,114000,282873250,23400,23400,23400,23400,22
|
|
20230904,113900,282358450,23400,23400,23400,23400,13
|
|
20230904,113800,282054250,23400,23400,23400,23400,0
|
|
20230904,113700,282054250,23400,23400,23400,23400,0
|
|
20230904,113600,282054250,23400,23400,23400,23400,3
|
|
20230904,113500,281984050,23400,23400,23400,23400,1
|
|
20230904,113400,281960650,23400,23400,23400,23400,0
|
|
20230904,113300,281960650,23400,23400,23400,23400,3
|
|
20230904,113200,281890450,23400,23400,23400,23400,0
|
|
20230904,113100,281890450,23400,23400,23400,23400,0
|
|
20230904,113000,281890450,23400,23400,23400,23400,0
|
|
20230904,112900,281890450,23400,23400,23400,23400,6
|
|
20230904,112800,281750050,23400,23400,23400,23400,0
|
|
20230904,112700,281750050,23400,23400,23400,23400,0
|
|
20230904,112600,281750050,23400,23400,23400,23400,0
|
|
20230904,112500,281750050,23400,23400,23400,23400,0
|
|
20230904,112400,281750050,23400,23400,23400,23400,3
|
|
20230904,112300,281679850,23400,23400,23400,23400,0
|
|
20230904,112200,281679850,23400,23400,23400,23400,0
|
|
20230904,112100,281679850,23400,23400,23400,23400,0
|
|
20230904,112000,281679850,23400,23400,23400,23400,20
|
|
20230904,111900,281211850,23400,23400,23400,23400,0
|
|
20230904,111800,281211850,23400,23400,23400,23400,0
|
|
20230904,111700,281211850,23400,23400,23400,23400,16
|
|
20230904,111600,280837450,23350,23350,23350,23350,3
|
|
20230904,111500,280767400,23400,23400,23400,23400,34
|
|
20230904,111400,279971800,23400,23450,23450,23400,10
|
|
20230904,111300,279737350,23400,23450,23450,23400,4
|
|
20230904,111200,279643600,23400,23400,23400,23400,2
|
|
20230904,111100,279596800,23400,23400,23400,23400,1
|
|
20230904,111000,279573400,23400,23400,23400,23400,13
|
|
20230904,110900,279269200,23400,23400,23400,23400,1
|
|
20230904,110800,279245800,23400,23400,23400,23400,1
|
|
20230904,110700,279222400,23400,23400,23400,23400,6
|
|
20230904,110600,279082000,23400,23400,23400,23400,2
|
|
20230904,110500,279035200,23400,23400,23400,23400,1
|
|
20230904,110400,279011800,23400,23400,23400,23400,1
|
|
20230904,110300,278988400,23400,23400,23400,23400,31
|
|
20230904,110200,278263000,23400,23400,23400,23400,67
|
|
20230904,110100,276695200,23400,23400,23400,23400,11
|
|
20230904,110000,276437800,23400,23450,23450,23400,203
|
|
20230904,105900,271687500,23450,23450,23450,23450,92
|
|
20230904,105800,269530100,23450,23450,23450,23450,12
|
|
20230904,105700,269248700,23450,23450,23450,23450,22
|
|
20230904,105600,268732800,23450,23450,23450,23450,7
|
|
20230904,105500,268568650,23450,23450,23500,23450,6
|
|
20230904,105400,268427800,23450,23450,23450,23450,211
|
|
20230904,105300,263479850,23450,23450,23450,23450,1
|
|
20230904,105200,263456400,23450,23450,23450,23450,11
|
|
20230904,105100,263198450,23450,23450,23450,23450,239
|
|
20230904,105000,257593900,23450,23450,23450,23450,18
|
|
20230904,104900,257171800,23450,23450,23450,23450,78
|
|
20230904,104800,255342700,23450,23450,23500,23450,159
|
|
20230904,104700,251611550,23450,23450,23450,23450,16
|
|
20230904,104600,251236350,23450,23450,23450,23450,11
|
|
20230904,104500,250978400,23450,23450,23450,23450,1
|
|
20230904,104400,250954950,23500,23500,23500,23450,36
|
|
20230904,104300,250109000,23500,23450,23500,23450,2
|
|
20230904,104200,250062050,23450,23450,23450,23450,223
|
|
20230904,104100,244832700,23450,23450,23450,23450,2
|
|
20230904,104000,244785800,23500,23450,23500,23450,53
|
|
20230904,103900,243540350,23450,23500,23500,23450,101
|
|
20230904,103800,241166900,23500,23450,23500,23450,171
|
|
20230904,103700,237153500,23450,23400,23450,23400,15
|
|
20230904,103600,236802250,23400,23400,23400,23400,217
|
|
20230904,103500,231724450,23400,23400,23400,23400,0
|
|
20230904,103400,231724450,23400,23400,23400,23400,120
|
|
20230904,103300,228916450,23400,23400,23400,23400,0
|
|
20230904,103200,228916450,23400,23500,23500,23400,11
|
|
20230904,103100,228658050,23400,23400,23400,23400,13
|
|
20230904,103000,228353850,23400,23400,23450,23400,678
|
|
20230904,102900,212455050,23400,23400,23400,23400,0
|
|
20230904,102800,212455050,23400,23400,23400,23400,0
|
|
20230904,102700,212455050,23400,23400,23400,23400,41
|
|
20230904,102600,211495650,23400,23400,23400,23400,157
|
|
20230904,102500,207821850,23400,23400,23400,23400,0
|
|
20230904,102400,207821850,23400,23400,23400,23400,20
|
|
20230904,102300,207353850,23400,23400,23400,23400,0
|
|
20230904,102200,207353850,23400,23400,23400,23400,0
|
|
20230904,102100,207353850,23400,23400,23400,23400,61
|
|
20230904,102000,205926450,23400,23400,23400,23400,134
|
|
20230904,101900,202790850,23400,23400,23400,23400,0
|
|
20230904,101800,202790850,23400,23350,23400,23350,25
|
|
20230904,101700,202206300,23350,23350,23350,23350,1
|
|
20230904,101600,202182950,23350,23400,23400,23350,154
|
|
20230904,101500,198581900,23400,23350,23400,23350,160
|
|
20230904,101400,194840900,23350,23350,23350,23350,26
|
|
20230904,101300,194233800,23350,23350,23350,23350,123
|
|
20230904,101200,191361750,23350,23300,23350,23300,11
|
|
20230904,101100,191105400,23300,23300,23300,23300,198
|
|
20230904,101000,186492000,23300,23300,23350,23300,56
|
|
20230904,100900,185185650,23350,23300,23350,23300,11
|
|
20230904,100800,184929050,23350,23350,23350,23350,0
|
|
20230904,100700,184929050,23350,23350,23350,23350,2
|
|
20230904,100600,184882350,23350,23350,23350,23350,4
|
|
20230904,100500,184788950,23350,23350,23350,23350,1
|
|
20230904,100400,184765600,23350,23350,23350,23350,0
|
|
20230904,100300,184765600,23350,23350,23350,23350,0
|
|
20230904,100200,184765600,23350,23350,23350,23350,0
|
|
20230904,100100,184765600,23350,23400,23400,23350,9
|
|
20230904,100000,184555400,23350,23400,23400,23350,2
|
|
20230904,095900,184508650,23400,23350,23400,23350,10
|
|
20230904,095800,184275050,23350,23350,23350,23350,3
|
|
20230904,095700,184205000,23350,23350,23350,23350,5
|
|
20230904,095600,184088250,23300,23300,23300,23300,44
|
|
20230904,095500,183063050,23300,23350,23350,23300,150
|
|
20230904,095400,179560800,23350,23350,23350,23350,3
|
|
20230904,095300,179490750,23300,23300,23300,23300,80
|
|
20230904,095200,177626750,23300,23400,23400,23300,21
|
|
20230904,095100,177137350,23350,23350,23350,23350,66
|
|
20230904,095000,175596250,23300,23300,23300,23300,0
|
|
20230904,094900,175596250,23300,23300,23300,23300,15
|
|
20230904,094800,175246750,23300,23350,23350,23300,2
|
|
20230904,094700,175200100,23350,23350,23350,23350,0
|
|
20230904,094600,175200100,23350,23400,23400,23350,5
|
|
20230904,094500,175083200,23350,23350,23350,23350,2
|
|
20230904,094400,175036500,23350,23400,23400,23350,15
|
|
20230904,094300,174685550,23400,23400,23400,23400,17
|
|
20230904,094200,174287750,23400,23400,23400,23400,151
|
|
20230904,094100,170754350,23400,23400,23400,23400,2
|
|
20230904,094000,170707550,23450,23400,23450,23400,9
|
|
20230904,093900,170496550,23400,23400,23400,23400,75
|
|
20230904,093800,168741550,23400,23350,23400,23350,298
|
|
20230904,093700,161768800,23400,23400,23400,23400,3
|
|
20230904,093600,161698600,23400,23400,23400,23400,1
|
|
20230904,093500,161675200,23400,23400,23400,23400,0
|
|
20230904,093400,161675200,23400,23450,23450,23400,75
|
|
20230904,093300,159920150,23450,23400,23450,23400,5
|
|
20230904,093200,159803100,23400,23450,23450,23400,593
|
|
20230904,093100,145918250,23450,23450,23450,23400,45
|
|
20230904,093000,144864000,23450,23450,23450,23450,15
|
|
20230904,092900,144512250,23500,23450,23500,23450,223
|
|
20230904,092800,139280200,23450,23350,23450,23350,319
|
|
20230904,092700,131814400,23350,23300,23350,23250,323
|
|
20230904,092600,124272900,23300,23300,23300,23300,334
|
|
20230904,092500,116490700,23300,23300,23300,23300,74
|
|
20230904,092400,114766500,23350,23250,23350,23250,564
|
|
20230904,092300,101628500,23250,23200,23250,23200,648
|
|
20230904,092200,86562550,23150,23150,23150,23150,0
|
|
20230904,092100,86562550,23150,23150,23250,23150,1476
|
|
20230904,092000,52329050,23150,23100,23150,23100,213
|
|
20230904,091900,47407750,23100,23100,23100,23100,3
|
|
20230904,091800,47338450,23000,23100,23100,23000,25
|
|
20230904,091700,46762950,23100,23100,23100,23100,0
|
|
20230904,091600,46762950,23100,23100,23100,23100,0
|
|
20230904,091500,46762950,23100,23100,23100,23100,2
|
|
20230904,091400,46716750,23100,23100,23100,23100,208
|
|
20230904,091300,41911950,23050,23050,23050,23050,0
|
|
20230904,091200,41911950,23050,23050,23050,23050,99
|
|
20230904,091100,39630000,23050,23000,23050,23000,11
|
|
20230904,091000,39376950,23000,23100,23100,23000,57
|
|
20230904,090900,38063800,23100,23100,23100,23100,0
|
|
20230904,090800,38063800,23100,23000,23100,23000,13
|
|
20230904,090700,37764500,23000,23050,23100,23000,11
|
|
20230904,090600,37510950,23100,23100,23100,23100,5
|
|
20230904,090500,37395450,23100,23050,23100,23050,148
|
|
20230904,090400,33983500,23050,23050,23050,23050,0
|
|
20230904,090300,33983500,23050,23050,23050,23050,5
|
|
20230904,090200,33868250,23050,23050,23050,23050,1
|
|
20230904,090100,33845200,22950,22950,22950,22950,89
|
|
20230904,090000,31802650,22950,23200,23200,22950,1378
|