577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183400,660540200,21150,21150,21150,21150,1297
|
|
20230828,183300,660540200,21150,21150,21150,21150,0
|
|
20230828,183200,660540200,21150,21150,21150,21150,0
|
|
20230828,183100,660540200,21150,21150,21150,21150,0
|
|
20230828,183000,660540200,21150,21150,21150,21150,0
|
|
20230828,182900,660540200,21150,21150,21150,21150,0
|
|
20230828,182800,660540200,21150,21150,21150,21150,0
|
|
20230828,182700,660540200,21150,21150,21150,21150,0
|
|
20230828,182600,660540200,21150,21150,21150,21150,0
|
|
20230828,182500,660540200,21150,21150,21150,21150,0
|
|
20230828,182400,660540200,21150,21150,21150,21150,0
|
|
20230828,182300,660540200,21150,21150,21150,21150,0
|
|
20230828,182200,660540200,21150,21150,21150,21150,0
|
|
20230828,182100,660540200,21150,21150,21150,21150,0
|
|
20230828,182000,660540200,21150,21150,21150,21150,0
|
|
20230828,181900,660540200,21150,21150,21150,21150,0
|
|
20230828,181800,660540200,21150,21150,21150,21150,0
|
|
20230828,181700,660540200,21150,21150,21150,21150,0
|
|
20230828,181600,660540200,21150,21150,21150,21150,0
|
|
20230828,181500,660540200,21150,21150,21150,21150,0
|
|
20230828,181400,660540200,21150,21150,21150,21150,0
|
|
20230828,181300,660540200,21150,21150,21150,21150,0
|
|
20230828,181200,660540200,21150,21150,21150,21150,0
|
|
20230828,181100,660540200,21150,21150,21150,21150,0
|
|
20230828,181000,660540200,21150,21150,21150,21150,0
|
|
20230828,180900,660540200,21150,21150,21150,21150,0
|
|
20230828,180800,660540200,21150,21150,21150,21150,0
|
|
20230828,180700,660540200,21150,21150,21150,21150,0
|
|
20230828,180600,660540200,21150,21150,21150,21150,0
|
|
20230828,180500,660540200,21150,21150,21150,21150,0
|
|
20230828,180400,660540200,21150,21150,21150,21150,1297
|
|
20230828,180300,660540200,21150,21150,21150,21150,0
|
|
20230828,180200,660540200,21150,21150,21150,21150,0
|
|
20230828,180100,660540200,21150,21150,21150,21150,0
|
|
20230828,180000,660540200,21150,21150,21150,21150,0
|
|
20230828,175900,660540200,21150,21150,21150,21150,0
|
|
20230828,175800,660540200,21150,21150,21150,21150,0
|
|
20230828,175700,660540200,21150,21150,21150,21150,0
|
|
20230828,175600,660540200,21150,21150,21150,21150,0
|
|
20230828,175500,660540200,21150,21150,21150,21150,0
|
|
20230828,175400,660540200,21150,21150,21150,21150,0
|
|
20230828,175300,660540200,21150,21150,21150,21150,0
|
|
20230828,175200,660540200,21150,21150,21150,21150,0
|
|
20230828,175100,660540200,21150,21150,21150,21150,0
|
|
20230828,175000,660540200,21150,21150,21150,21150,0
|
|
20230828,174900,660540200,21150,21150,21150,21150,0
|
|
20230828,174800,660540200,21150,21150,21150,21150,0
|
|
20230828,174700,660540200,21150,21150,21150,21150,0
|
|
20230828,174600,660540200,21150,21150,21150,21150,0
|
|
20230828,174500,660540200,21150,21150,21150,21150,0
|
|
20230828,174400,660540200,21150,21150,21150,21150,0
|
|
20230828,174300,660540200,21150,21150,21150,21150,0
|
|
20230828,174200,660540200,21150,21150,21150,21150,0
|
|
20230828,174100,660540200,21150,21150,21150,21150,0
|
|
20230828,174000,660540200,21150,21150,21150,21150,0
|
|
20230828,173900,660540200,21150,21150,21150,21150,0
|
|
20230828,173800,660540200,21150,21150,21150,21150,0
|
|
20230828,173700,660540200,21150,21150,21150,21150,0
|
|
20230828,173600,660540200,21150,21150,21150,21150,0
|
|
20230828,173500,660540200,21150,21150,21150,21150,0
|
|
20230828,173400,660540200,21150,21150,21150,21150,1297
|
|
20230828,173300,660540200,21150,21150,21150,21150,0
|
|
20230828,173200,660540200,21150,21150,21150,21150,0
|
|
20230828,173100,660540200,21150,21150,21150,21150,0
|
|
20230828,173000,660540200,21150,21150,21150,21150,0
|
|
20230828,172900,660540200,21150,21150,21150,21150,0
|
|
20230828,172800,660540200,21150,21150,21150,21150,0
|
|
20230828,172700,660540200,21150,21150,21150,21150,0
|
|
20230828,172600,660540200,21150,21150,21150,21150,0
|
|
20230828,172500,660540200,21150,21150,21150,21150,0
|
|
20230828,172400,660540200,21150,21150,21150,21150,0
|
|
20230828,172300,660540200,21150,21150,21150,21150,0
|
|
20230828,172200,660540200,21150,21150,21150,21150,0
|
|
20230828,172100,660540200,21150,21150,21150,21150,0
|
|
20230828,172000,660540200,21150,21150,21150,21150,0
|
|
20230828,171900,660540200,21150,21150,21150,21150,0
|
|
20230828,171800,660540200,21150,21150,21150,21150,0
|
|
20230828,171700,660540200,21150,21150,21150,21150,0
|
|
20230828,171600,660540200,21150,21150,21150,21150,0
|
|
20230828,171500,660540200,21150,21150,21150,21150,0
|
|
20230828,171400,660540200,21150,21150,21150,21150,0
|
|
20230828,171300,660540200,21150,21150,21150,21150,0
|
|
20230828,171200,660540200,21150,21150,21150,21150,0
|
|
20230828,171100,660540200,21150,21150,21150,21150,0
|
|
20230828,171000,660540200,21150,21150,21150,21150,0
|
|
20230828,170900,660540200,21150,21150,21150,21150,0
|
|
20230828,170800,660540200,21150,21150,21150,21150,0
|
|
20230828,170700,660540200,21150,21150,21150,21150,0
|
|
20230828,170600,660540200,21150,21150,21150,21150,0
|
|
20230828,170500,660540200,21150,21150,21150,21150,0
|
|
20230828,170400,660540200,21150,21150,21150,21150,1297
|
|
20230828,170300,660540200,21150,21150,21150,21150,0
|
|
20230828,170200,660540200,21150,21150,21150,21150,0
|
|
20230828,170100,660540200,21150,21150,21150,21150,0
|
|
20230828,170000,660540200,21150,21150,21150,21150,0
|
|
20230828,165900,660540200,21150,21150,21150,21150,0
|
|
20230828,165800,660540200,21150,21150,21150,21150,0
|
|
20230828,165700,660540200,21150,21150,21150,21150,0
|
|
20230828,165600,660540200,21150,21150,21150,21150,0
|
|
20230828,165500,660540200,21150,21150,21150,21150,0
|
|
20230828,165400,660540200,21150,21150,21150,21150,0
|
|
20230828,165300,660540200,21150,21150,21150,21150,0
|
|
20230828,165200,660540200,21150,21150,21150,21150,0
|
|
20230828,165100,660540200,21150,21150,21150,21150,0
|
|
20230828,165000,660540200,21150,21150,21150,21150,0
|
|
20230828,164900,660540200,21150,21150,21150,21150,0
|
|
20230828,164800,660540200,21150,21150,21150,21150,0
|
|
20230828,164700,660540200,21150,21150,21150,21150,0
|
|
20230828,164600,660540200,21150,21150,21150,21150,0
|
|
20230828,164500,660540200,21150,21150,21150,21150,0
|
|
20230828,164400,660540200,21150,21150,21150,21150,0
|
|
20230828,164300,660540200,21150,21150,21150,21150,0
|
|
20230828,164200,660540200,21150,21150,21150,21150,0
|
|
20230828,164100,660540200,21150,21150,21150,21150,0
|
|
20230828,164000,660540200,21150,21150,21150,21150,0
|
|
20230828,163900,660540200,21150,21150,21150,21150,0
|
|
20230828,163800,660540200,21150,21150,21150,21150,0
|
|
20230828,163700,660540200,21150,21150,21150,21150,0
|
|
20230828,163600,660540200,21150,21150,21150,21150,0
|
|
20230828,163500,660540200,21150,21150,21150,21150,0
|
|
20230828,163400,660540200,21150,21150,21150,21150,1297
|
|
20230828,163300,660540200,21150,21150,21150,21150,0
|
|
20230828,163200,660540200,21150,21150,21150,21150,0
|
|
20230828,163100,660540200,21150,21150,21150,21150,0
|
|
20230828,163000,660540200,21150,21150,21150,21150,0
|
|
20230828,162900,660540200,21150,21150,21150,21150,0
|
|
20230828,162800,660540200,21150,21150,21150,21150,0
|
|
20230828,162700,660540200,21150,21150,21150,21150,0
|
|
20230828,162600,660540200,21150,21150,21150,21150,0
|
|
20230828,162500,660540200,21150,21150,21150,21150,0
|
|
20230828,162400,660540200,21150,21150,21150,21150,0
|
|
20230828,162300,660540200,21150,21150,21150,21150,0
|
|
20230828,162200,660540200,21150,21150,21150,21150,0
|
|
20230828,162100,660540200,21150,21150,21150,21150,0
|
|
20230828,162000,660540200,21150,21150,21150,21150,0
|
|
20230828,161900,660540200,21150,21150,21150,21150,0
|
|
20230828,161800,660540200,21150,21150,21150,21150,0
|
|
20230828,161700,660540200,21150,21150,21150,21150,0
|
|
20230828,161600,660540200,21150,21150,21150,21150,0
|
|
20230828,161500,660540200,21150,21150,21150,21150,0
|
|
20230828,161400,660540200,21150,21150,21150,21150,0
|
|
20230828,161300,660540200,21150,21150,21150,21150,0
|
|
20230828,161200,660540200,21150,21150,21150,21150,0
|
|
20230828,161100,660540200,21150,21150,21150,21150,0
|
|
20230828,161000,660540200,21150,21150,21150,21150,0
|
|
20230828,160900,660540200,21150,21150,21150,21150,0
|
|
20230828,160800,660540200,21150,21150,21150,21150,0
|
|
20230828,160700,660540200,21150,21150,21150,21150,0
|
|
20230828,160600,660540200,21150,21150,21150,21150,0
|
|
20230828,160500,660540200,21150,21150,21150,21150,0
|
|
20230828,160400,660540200,21150,21150,21150,21150,1297
|
|
20230828,160300,660540200,21150,21150,21150,21150,0
|
|
20230828,160200,660540200,21150,21150,21150,21150,0
|
|
20230828,160100,660540200,21150,21150,21150,21150,0
|
|
20230828,160000,660540200,21150,21150,21150,21150,0
|
|
20230828,155900,660540200,21150,21150,21150,21150,0
|
|
20230828,155800,660540200,21150,21150,21150,21150,0
|
|
20230828,155700,660540200,21150,21150,21150,21150,0
|
|
20230828,155600,660540200,21150,21150,21150,21150,0
|
|
20230828,155500,660540200,21150,21150,21150,21150,0
|
|
20230828,155400,660540200,21150,21150,21150,21150,0
|
|
20230828,155300,660540200,21150,21150,21150,21150,0
|
|
20230828,155200,660540200,21150,21150,21150,21150,0
|
|
20230828,155100,660540200,21150,21150,21150,21150,0
|
|
20230828,155000,660540200,21150,21150,21150,21150,0
|
|
20230828,154900,660540200,21150,21150,21150,21150,0
|
|
20230828,154800,660540200,21150,21150,21150,21150,0
|
|
20230828,154700,660540200,21150,21150,21150,21150,0
|
|
20230828,154600,660540200,21150,21150,21150,21150,0
|
|
20230828,154500,660540200,21150,21150,21150,21150,0
|
|
20230828,154400,660540200,21150,21150,21150,21150,0
|
|
20230828,154300,660540200,21150,21150,21150,21150,0
|
|
20230828,154200,660540200,21150,21150,21150,21150,0
|
|
20230828,154100,660540200,21150,21150,21150,21150,0
|
|
20230828,154000,660540200,21150,21150,21150,21150,0
|
|
20230828,153900,660540200,21150,21150,21150,21150,0
|
|
20230828,153800,660540200,21150,21150,21150,21150,0
|
|
20230828,153700,660540200,21150,21150,21150,21150,0
|
|
20230828,153600,660540200,21150,21150,21150,21150,0
|
|
20230828,153500,660540200,21150,21150,21150,21150,0
|
|
20230828,153400,660540200,21150,21150,21150,21150,1297
|
|
20230828,153300,660540200,21150,21150,21150,21150,0
|
|
20230828,153200,660540200,21150,21150,21150,21150,0
|
|
20230828,153100,660540200,21150,21150,21150,21150,0
|
|
20230828,153000,660540200,21150,21150,21150,21150,1297
|
|
20230828,152900,633108650,21200,21200,21200,21200,0
|
|
20230828,152800,633108650,21200,21200,21200,21200,0
|
|
20230828,152700,633108650,21200,21200,21200,21200,0
|
|
20230828,152600,633108650,21200,21200,21200,21200,0
|
|
20230828,152500,633108650,21200,21200,21200,21200,0
|
|
20230828,152400,633108650,21200,21200,21200,21200,0
|
|
20230828,152300,633108650,21200,21200,21200,21200,0
|
|
20230828,152200,633108650,21200,21200,21200,21200,0
|
|
20230828,152100,633108650,21200,21200,21200,21200,0
|
|
20230828,152000,633108650,21200,21200,21200,21200,0
|
|
20230828,151900,633108650,21200,21200,21200,21100,370
|
|
20230828,151800,625282500,21200,21150,21200,21100,998
|
|
20230828,151700,604179500,21100,21100,21100,21100,5
|
|
20230828,151600,604074000,21100,21100,21100,21100,360
|
|
20230828,151500,596478000,21100,21100,21100,21100,177
|
|
20230828,151400,592743300,21100,21100,21100,21100,201
|
|
20230828,151300,588502200,21100,21100,21100,21100,105
|
|
20230828,151200,586286700,21100,21100,21100,21100,10
|
|
20230828,151100,586075700,21100,21100,21100,21100,0
|
|
20230828,151000,586075700,21100,21050,21100,21050,50
|
|
20230828,150900,585020750,21100,21100,21100,21100,10
|
|
20230828,150800,584809750,21100,21100,21100,21100,11
|
|
20230828,150700,584577650,21100,21100,21100,21100,99
|
|
20230828,150600,582488750,21100,21100,21100,21100,0
|
|
20230828,150500,582488750,21100,21100,21100,21100,34
|
|
20230828,150400,581771350,21100,21100,21100,21100,30
|
|
20230828,150300,581138350,21100,21100,21100,21100,10
|
|
20230828,150200,580927350,21100,21100,21100,21100,173
|
|
20230828,150100,577277050,21100,21100,21100,21100,36
|
|
20230828,150000,576517450,21100,21100,21100,21100,0
|
|
20230828,145900,576517450,21100,21050,21100,21050,56
|
|
20230828,145800,575338600,21100,21100,21100,21100,0
|
|
20230828,145700,575338600,21100,21100,21100,21100,55
|
|
20230828,145600,574178100,21100,21100,21100,21100,5
|
|
20230828,145500,574072600,21100,21100,21100,21100,101
|
|
20230828,145400,571941500,21100,21100,21100,21100,10
|
|
20230828,145300,571730500,21100,21100,21100,21100,78
|
|
20230828,145200,570084700,21100,21100,21100,21050,116
|
|
20230828,145100,567642100,21100,21100,21100,21100,0
|
|
20230828,145000,567642100,21100,21100,21100,21100,3
|
|
20230828,144900,567578800,21050,21050,21050,21050,0
|
|
20230828,144800,567578800,21050,21150,21150,21050,1005
|
|
20230828,144700,546393850,21150,21150,21150,21150,0
|
|
20230828,144600,546393850,21150,21150,21150,21150,1
|
|
20230828,144500,546372700,21150,21150,21150,21150,500
|
|
20230828,144400,535797700,21150,21150,21150,21150,33
|
|
20230828,144300,535099750,21150,21150,21150,21150,0
|
|
20230828,144200,535099750,21150,21150,21150,21150,0
|
|
20230828,144100,535099750,21150,21150,21150,21150,0
|
|
20230828,144000,535099750,21150,21150,21150,21150,0
|
|
20230828,143900,535099750,21150,21150,21150,21150,0
|
|
20230828,143800,535099750,21150,21150,21150,21150,80
|
|
20230828,143700,533407750,21150,21150,21150,21150,0
|
|
20230828,143600,533407750,21150,21150,21150,21150,1
|
|
20230828,143500,533386600,21100,21100,21100,21100,0
|
|
20230828,143400,533386600,21100,21100,21100,21100,40
|
|
20230828,143300,532542600,21100,21150,21150,21100,20
|
|
20230828,143200,532120100,21100,21100,21100,21100,0
|
|
20230828,143100,532120100,21100,21100,21100,21100,0
|
|
20230828,143000,532120100,21100,21100,21100,21100,0
|
|
20230828,142900,532120100,21100,21100,21100,21100,0
|
|
20230828,142800,532120100,21100,21100,21100,21100,0
|
|
20230828,142700,532120100,21100,21100,21100,21100,12
|
|
20230828,142600,531866900,21100,21100,21100,21100,81
|
|
20230828,142500,530157800,21100,21100,21100,21100,5
|
|
20230828,142400,530052300,21100,21100,21100,21100,1
|
|
20230828,142300,530031200,21150,21150,21150,21150,0
|
|
20230828,142200,530031200,21150,21150,21150,21150,0
|
|
20230828,142100,530031200,21150,21100,21150,21100,22
|
|
20230828,142000,529566950,21100,21100,21100,21100,0
|
|
20230828,141900,529566950,21100,21100,21100,21100,0
|
|
20230828,141800,529566950,21100,21100,21100,21100,10
|
|
20230828,141700,529355950,21100,21100,21100,21100,0
|
|
20230828,141600,529355950,21100,21150,21150,21100,143
|
|
20230828,141500,526336500,21150,21150,21150,21150,0
|
|
20230828,141400,526336500,21150,21150,21150,21150,10
|
|
20230828,141300,526125000,21150,21150,21150,21150,58
|
|
20230828,141200,524898300,21150,21150,21150,21150,0
|
|
20230828,141100,524898300,21150,21150,21150,21150,0
|
|
20230828,141000,524898300,21150,21150,21150,21150,0
|
|
20230828,140900,524898300,21150,21150,21150,21150,0
|
|
20230828,140800,524898300,21150,21150,21150,21150,0
|
|
20230828,140700,524898300,21150,21150,21150,21150,0
|
|
20230828,140600,524898300,21150,21100,21150,21100,17
|
|
20230828,140500,524538800,21100,21150,21150,21100,1195
|
|
20230828,140400,499292600,21150,21150,21150,21150,0
|
|
20230828,140300,499292600,21150,21150,21150,21150,0
|
|
20230828,140200,499292600,21150,21150,21150,21150,0
|
|
20230828,140100,499292600,21150,21150,21150,21150,671
|
|
20230828,140000,485100950,21150,21150,21150,21150,300
|
|
20230828,135900,478755950,21150,21150,21150,21150,43
|
|
20230828,135800,477846500,21100,21100,21100,21100,0
|
|
20230828,135700,477846500,21100,21100,21100,21100,0
|
|
20230828,135600,477846500,21100,21100,21100,21100,0
|
|
20230828,135500,477846500,21100,21100,21100,21100,50
|
|
20230828,135400,476791500,21150,21150,21150,21150,1
|
|
20230828,135300,476770350,21100,21100,21100,21100,0
|
|
20230828,135200,476770350,21100,21100,21100,21100,0
|
|
20230828,135100,476770350,21100,21100,21100,21100,100
|
|
20230828,135000,474660350,21100,21100,21100,21100,120
|
|
20230828,134900,472128350,21100,21100,21100,21100,0
|
|
20230828,134800,472128350,21100,21100,21100,21100,0
|
|
20230828,134700,472128350,21100,21100,21100,21100,0
|
|
20230828,134600,472128350,21100,21100,21100,21100,0
|
|
20230828,134500,472128350,21100,21100,21100,21100,150
|
|
20230828,134400,468963350,21100,21100,21100,21100,54
|
|
20230828,134300,467823950,21100,21100,21100,21100,4
|
|
20230828,134200,467739550,21050,21050,21050,21050,5
|
|
20230828,134100,467634300,21050,21050,21050,21050,40
|
|
20230828,134000,466792300,21050,21050,21050,21050,0
|
|
20230828,133900,466792300,21050,21050,21050,21050,2
|
|
20230828,133800,466750200,21100,21100,21100,21100,0
|
|
20230828,133700,466750200,21100,21100,21100,21100,0
|
|
20230828,133600,466750200,21100,21100,21100,21100,3
|
|
20230828,133500,466686900,21050,21050,21050,21050,0
|
|
20230828,133400,466686900,21050,21050,21050,21050,40
|
|
20230828,133300,465844900,21050,21100,21100,21050,253
|
|
20230828,133200,460514650,21100,21100,21100,21100,0
|
|
20230828,133100,460514650,21100,21100,21100,21100,0
|
|
20230828,133000,460514650,21100,21100,21100,21100,502
|
|
20230828,132900,449922450,21150,21150,21150,21150,2
|
|
20230828,132800,449880150,21150,21150,21150,21150,297
|
|
20230828,132700,443598600,21200,21200,21200,21200,0
|
|
20230828,132600,443598600,21200,21200,21200,21200,50
|
|
20230828,132500,442538600,21200,21150,21200,21150,244
|
|
20230828,132400,437366300,21150,21150,21150,21150,607
|
|
20230828,132300,424528250,21100,21100,21100,21100,48
|
|
20230828,132200,423515450,21150,21150,21150,21150,63
|
|
20230828,132100,422183000,21150,21150,21150,21150,0
|
|
20230828,132000,422183000,21150,21150,21150,21150,0
|
|
20230828,131900,422183000,21150,21100,21150,21100,41
|
|
20230828,131800,421315900,21150,21150,21150,21150,3
|
|
20230828,131700,421252450,21150,21150,21150,21150,0
|
|
20230828,131600,421252450,21150,21150,21150,21150,0
|
|
20230828,131500,421252450,21150,21150,21150,21150,57
|
|
20230828,131400,420046900,21100,21100,21100,21100,0
|
|
20230828,131300,420046900,21100,21100,21100,21100,0
|
|
20230828,131200,420046900,21100,21100,21100,21100,0
|
|
20230828,131100,420046900,21100,21100,21100,21100,174
|
|
20230828,131000,416375500,21100,21100,21100,21100,1
|
|
20230828,130900,416354400,21100,21100,21100,21100,1203
|
|
20230828,130800,390971100,21100,21100,21100,21100,239
|
|
20230828,130700,385928200,21150,21150,21150,21150,0
|
|
20230828,130600,385928200,21150,21150,21150,21150,159
|
|
20230828,130500,382565350,21150,21150,21150,21150,0
|
|
20230828,130400,382565350,21150,21150,21150,21150,2
|
|
20230828,130300,382523050,21150,21150,21150,21150,1
|
|
20230828,130200,382501900,21150,21150,21150,21150,2
|
|
20230828,130100,382459600,21150,21150,21150,21150,210
|
|
20230828,130000,378018100,21150,21150,21150,21150,0
|
|
20230828,125900,378018100,21150,21150,21150,21150,49
|
|
20230828,125800,376981750,21150,21150,21150,21150,0
|
|
20230828,125700,376981750,21150,21150,21150,21150,250
|
|
20230828,125600,371694250,21100,21100,21100,21100,3
|
|
20230828,125500,371630950,21100,21100,21100,21100,1
|
|
20230828,125400,371609850,21150,21150,21150,21150,50
|
|
20230828,125300,370552350,21150,21150,21150,21150,49
|
|
20230828,125200,369516000,21100,21100,21100,21100,0
|
|
20230828,125100,369516000,21100,21100,21100,21100,0
|
|
20230828,125000,369516000,21100,21100,21100,21100,0
|
|
20230828,124900,369516000,21100,21100,21100,21100,0
|
|
20230828,124800,369516000,21100,21100,21100,21100,20
|
|
20230828,124700,369094000,21100,21100,21100,21100,22
|
|
20230828,124600,368629800,21100,21100,21100,21100,7
|
|
20230828,124500,368482100,21100,21100,21100,21100,20
|
|
20230828,124400,368060100,21150,21150,21150,21150,160
|
|
20230828,124300,364676100,21150,21150,21150,21150,5
|
|
20230828,124200,364570350,21100,21100,21100,21100,0
|
|
20230828,124100,364570350,21100,21150,21150,21100,11
|
|
20230828,124000,364337750,21150,21150,21150,21150,66
|
|
20230828,123900,362941850,21100,21100,21100,21100,100
|
|
20230828,123800,360831850,21150,21150,21150,21150,287
|
|
20230828,123700,354761800,21150,21150,21150,21150,0
|
|
20230828,123600,354761800,21150,21150,21150,21150,200
|
|
20230828,123500,350531800,21150,21150,21150,21150,0
|
|
20230828,123400,350531800,21150,21150,21150,21150,25
|
|
20230828,123300,350003050,21150,21150,21150,21150,40
|
|
20230828,123200,349157050,21150,21150,21150,21150,0
|
|
20230828,123100,349157050,21150,21150,21150,21150,154
|
|
20230828,123000,345899950,21150,21150,21150,21150,195
|
|
20230828,122900,341775700,21150,21150,21150,21150,0
|
|
20230828,122800,341775700,21150,21150,21150,21150,0
|
|
20230828,122700,341775700,21150,21100,21150,21100,7
|
|
20230828,122600,341627900,21100,21100,21100,21100,64
|
|
20230828,122500,340277500,21100,21100,21100,21100,71
|
|
20230828,122400,338779400,21100,21100,21100,21100,13
|
|
20230828,122300,338505100,21100,21100,21100,21100,0
|
|
20230828,122200,338505100,21100,21100,21100,21100,207
|
|
20230828,122100,334137400,21100,21100,21100,21100,0
|
|
20230828,122000,334137400,21100,21100,21100,21100,0
|
|
20230828,121900,334137400,21100,21100,21100,21100,334
|
|
20230828,121800,327090000,21100,21100,21100,21100,0
|
|
20230828,121700,327090000,21100,21100,21100,21100,47
|
|
20230828,121600,326098300,21100,21100,21100,21100,1
|
|
20230828,121500,326077200,21100,21100,21100,21100,87
|
|
20230828,121400,324241500,21100,21100,21100,21100,300
|
|
20230828,121300,317911500,21050,21050,21050,21050,20
|
|
20230828,121200,317490500,21100,21100,21100,21100,0
|
|
20230828,121100,317490500,21100,21100,21100,21100,30
|
|
20230828,121000,316857500,21100,21100,21100,21100,0
|
|
20230828,120900,316857500,21100,21100,21100,21100,0
|
|
20230828,120800,316857500,21100,21100,21100,21100,46
|
|
20230828,120700,315886900,21100,21100,21100,21100,0
|
|
20230828,120600,315886900,21100,21100,21100,21100,6
|
|
20230828,120500,315760300,21100,21100,21100,21100,0
|
|
20230828,120400,315760300,21100,21100,21100,21100,10
|
|
20230828,120300,315549300,21100,21100,21100,21100,0
|
|
20230828,120200,315549300,21100,21100,21100,21100,1
|
|
20230828,120100,315528200,21050,21050,21050,21050,0
|
|
20230828,120000,315528200,21050,21050,21050,21050,0
|
|
20230828,115900,315528200,21050,21050,21050,21050,0
|
|
20230828,115800,315528200,21050,21050,21050,21050,3
|
|
20230828,115700,315465050,21050,21050,21050,21050,0
|
|
20230828,115600,315465050,21050,21050,21050,21050,1
|
|
20230828,115500,315444000,21050,21050,21050,21050,1
|
|
20230828,115400,315422950,21050,21050,21050,21050,0
|
|
20230828,115300,315422950,21050,21050,21050,21050,70
|
|
20230828,115200,313949450,21050,21050,21050,21050,0
|
|
20230828,115100,313949450,21050,21050,21050,21050,0
|
|
20230828,115000,313949450,21050,21050,21050,21050,400
|
|
20230828,114900,305529450,21100,21100,21100,21100,0
|
|
20230828,114800,305529450,21100,21050,21100,21050,6
|
|
20230828,114700,305403050,21100,21100,21100,21100,0
|
|
20230828,114600,305403050,21100,21100,21100,21100,0
|
|
20230828,114500,305403050,21100,21100,21100,21100,0
|
|
20230828,114400,305403050,21100,21100,21100,21100,0
|
|
20230828,114300,305403050,21100,21100,21100,21100,120
|
|
20230828,114200,302871050,21100,21100,21100,21100,2
|
|
20230828,114100,302828850,21100,21100,21100,21100,0
|
|
20230828,114000,302828850,21100,21100,21100,21100,0
|
|
20230828,113900,302828850,21100,21100,21100,21100,0
|
|
20230828,113800,302828850,21100,21100,21100,21100,0
|
|
20230828,113700,302828850,21100,21100,21100,21100,2
|
|
20230828,113600,302786650,21100,21100,21100,21100,5
|
|
20230828,113500,302681150,21100,21100,21100,21100,1
|
|
20230828,113400,302660050,21100,21100,21100,21100,24
|
|
20230828,113300,302153650,21100,21100,21100,21100,0
|
|
20230828,113200,302153650,21100,21100,21100,21100,1
|
|
20230828,113100,302132550,21050,21050,21050,21050,0
|
|
20230828,113000,302132550,21050,21050,21050,21050,0
|
|
20230828,112900,302132550,21050,21050,21050,21050,0
|
|
20230828,112800,302132550,21050,21050,21050,21050,0
|
|
20230828,112700,302132550,21050,21050,21050,21050,0
|
|
20230828,112600,302132550,21050,21050,21050,21050,0
|
|
20230828,112500,302132550,21050,21050,21050,21050,50
|
|
20230828,112400,301080050,21050,21050,21050,21000,283
|
|
20230828,112300,295132400,21050,21050,21050,21050,0
|
|
20230828,112200,295132400,21050,21050,21050,21050,53
|
|
20230828,112100,294016750,21000,21000,21000,21000,0
|
|
20230828,112000,294016750,21000,21000,21000,21000,10
|
|
20230828,111900,293806750,21000,21000,21000,21000,0
|
|
20230828,111800,293806750,21000,21000,21000,21000,80
|
|
20230828,111700,292126750,21000,21000,21000,21000,70
|
|
20230828,111600,290656750,21000,21000,21000,21000,0
|
|
20230828,111500,290656750,21000,21000,21000,21000,1
|
|
20230828,111400,290635750,21000,21050,21050,21000,177
|
|
20230828,111300,286914500,21050,21050,21050,21050,789
|
|
20230828,111200,270306050,21100,21100,21100,21100,1
|
|
20230828,111100,270284950,21100,21100,21100,21100,5
|
|
20230828,111000,270179450,21100,21100,21100,21100,0
|
|
20230828,110900,270179450,21100,21100,21100,21100,0
|
|
20230828,110800,270179450,21100,21100,21100,21100,10
|
|
20230828,110700,269968450,21100,21050,21100,21050,198
|
|
20230828,110600,265798550,21050,21050,21050,21050,0
|
|
20230828,110500,265798550,21050,21050,21050,21050,26
|
|
20230828,110400,265251250,21100,21100,21100,21100,0
|
|
20230828,110300,265251250,21100,21100,21100,21100,64
|
|
20230828,110200,263900850,21050,21050,21050,21050,0
|
|
20230828,110100,263900850,21050,21050,21050,21050,0
|
|
20230828,110000,263900850,21050,21050,21050,21050,1262
|
|
20230828,105900,237335750,21100,21100,21100,21100,47
|
|
20230828,105800,236344050,21100,21100,21100,21100,0
|
|
20230828,105700,236344050,21100,21100,21100,21100,0
|
|
20230828,105600,236344050,21100,21100,21100,21100,0
|
|
20230828,105500,236344050,21100,21100,21100,21100,1
|
|
20230828,105400,236322950,21100,21100,21100,21100,0
|
|
20230828,105300,236322950,21100,21100,21100,21100,0
|
|
20230828,105200,236322950,21100,21100,21100,21100,1
|
|
20230828,105100,236301850,21100,21100,21100,21100,0
|
|
20230828,105000,236301850,21100,21100,21100,21100,0
|
|
20230828,104900,236301850,21100,21100,21100,21100,30
|
|
20230828,104800,235668850,21150,21150,21150,21150,2
|
|
20230828,104700,235626550,21150,21150,21150,21150,0
|
|
20230828,104600,235626550,21150,21150,21150,21150,2
|
|
20230828,104500,235584250,21150,21150,21150,21150,1
|
|
20230828,104400,235563100,21100,21100,21100,21100,136
|
|
20230828,104300,232693500,21100,21100,21100,21100,51
|
|
20230828,104200,231617400,21100,21100,21100,21100,1
|
|
20230828,104100,231596300,21100,21100,21100,21050,68
|
|
20230828,104000,230162000,21100,21100,21100,21100,51
|
|
20230828,103900,229085900,21100,21100,21100,21100,151
|
|
20230828,103800,225899800,21100,21100,21100,21100,686
|
|
20230828,103700,211425200,21100,21100,21100,21100,3
|
|
20230828,103600,211361900,21100,21100,21100,21100,0
|
|
20230828,103500,211361900,21100,21100,21100,21100,0
|
|
20230828,103400,211361900,21100,21100,21100,21100,156
|
|
20230828,103300,208070300,21100,21100,21100,21100,1
|
|
20230828,103200,208049200,21100,21100,21100,21100,0
|
|
20230828,103100,208049200,21100,21100,21100,21100,49
|
|
20230828,103000,207015300,21100,21100,21100,21100,2
|
|
20230828,102900,206973100,21050,21050,21050,21050,0
|
|
20230828,102800,206973100,21050,21050,21050,21050,0
|
|
20230828,102700,206973100,21050,21050,21050,21050,0
|
|
20230828,102600,206973100,21050,21050,21050,21050,1
|
|
20230828,102500,206952050,21050,21050,21050,21050,0
|
|
20230828,102400,206952050,21050,21100,21100,21050,6
|
|
20230828,102300,206825500,21100,21100,21100,21100,68
|
|
20230828,102200,205390700,21100,21100,21100,21100,0
|
|
20230828,102100,205390700,21100,21150,21150,21100,196
|
|
20230828,102000,201252600,21150,21150,21150,21150,36
|
|
20230828,101900,200491200,21150,21150,21150,21150,28
|
|
20230828,101800,199899000,21100,21100,21100,21100,191
|
|
20230828,101700,195868900,21050,21050,21050,21050,1
|
|
20230828,101600,195847850,21050,21050,21050,21050,100
|
|
20230828,101500,193742850,21100,21100,21100,21100,0
|
|
20230828,101400,193742850,21100,21100,21100,21100,1
|
|
20230828,101300,193721750,21000,21000,21000,21000,0
|
|
20230828,101200,193721750,21000,21000,21000,21000,0
|
|
20230828,101100,193721750,21000,21000,21000,21000,100
|
|
20230828,101000,191621750,21000,21000,21000,21000,234
|
|
20230828,100900,186707750,21000,21100,21100,21000,719
|
|
20230828,100800,171580550,21100,21100,21100,21100,18
|
|
20230828,100700,171200750,21100,21100,21100,21100,50
|
|
20230828,100600,170145750,21100,21100,21100,21100,0
|
|
20230828,100500,170145750,21100,21100,21100,21100,5
|
|
20230828,100400,170040250,21100,21100,21100,21100,0
|
|
20230828,100300,170040250,21100,21100,21100,21100,0
|
|
20230828,100200,170040250,21100,21100,21100,21100,0
|
|
20230828,100100,170040250,21100,21100,21100,21100,1
|
|
20230828,100000,170019150,21100,21100,21100,21100,154
|
|
20230828,095900,166769750,21050,21050,21050,21050,106
|
|
20230828,095800,164538450,21100,21050,21100,21050,7
|
|
20230828,095700,164390850,21050,21100,21100,21050,2
|
|
20230828,095600,164348700,21100,21100,21100,21100,0
|
|
20230828,095500,164348700,21100,21100,21100,21100,2
|
|
20230828,095400,164306500,21100,21100,21100,21100,0
|
|
20230828,095300,164306500,21100,21050,21100,21050,5
|
|
20230828,095200,164201100,21050,21050,21050,21050,0
|
|
20230828,095100,164201100,21050,21050,21050,21050,0
|
|
20230828,095000,164201100,21050,21050,21050,21050,7
|
|
20230828,094900,164053750,21100,21100,21100,21100,94
|
|
20230828,094800,162070350,21150,21150,21150,21150,1
|
|
20230828,094700,162049200,21150,21150,21150,21150,20
|
|
20230828,094600,161626200,21150,21150,21150,21150,4
|
|
20230828,094500,161541600,21150,21150,21150,21150,1
|
|
20230828,094400,161520450,21150,21150,21150,21150,1
|
|
20230828,094300,161499300,21100,21100,21100,21100,0
|
|
20230828,094200,161499300,21100,21100,21100,21100,0
|
|
20230828,094100,161499300,21100,21100,21100,21100,2
|
|
20230828,094000,161457100,21100,21100,21100,21100,184
|
|
20230828,093900,157574700,21100,21050,21100,21050,11
|
|
20230828,093800,157342650,21100,21100,21100,21100,1
|
|
20230828,093700,157321550,21100,21100,21100,21100,91
|
|
20230828,093600,155401450,21050,21050,21050,21050,90
|
|
20230828,093500,153506950,21050,21100,21100,21050,31
|
|
20230828,093400,152852900,21100,21100,21100,21100,113
|
|
20230828,093300,150468600,21100,21050,21100,21050,252
|
|
20230828,093200,145163800,21050,21050,21050,21050,111
|
|
20230828,093100,142827250,21050,21050,21050,21050,1
|
|
20230828,093000,142806200,21050,21050,21050,21050,2
|
|
20230828,092900,142764100,21050,21050,21050,21050,85
|
|
20230828,092800,140974850,21050,21000,21050,21000,40
|
|
20230828,092700,140134350,21000,21000,21000,21000,47
|
|
20230828,092600,139147350,21000,21000,21000,21000,0
|
|
20230828,092500,139147350,21000,21050,21050,21000,76
|
|
20230828,092400,137548300,21050,21000,21050,21000,101
|
|
20230828,092300,135422300,21000,21000,21000,21000,0
|
|
20230828,092200,135422300,21000,21000,21000,21000,189
|
|
20230828,092100,131453300,21000,20950,21000,20950,111
|
|
20230828,092000,129123050,20950,21000,21000,20950,121
|
|
20230828,091900,126583550,21000,21000,21000,21000,0
|
|
20230828,091800,126583550,21000,21000,21000,21000,5
|
|
20230828,091700,126478550,21000,21000,21050,21000,107
|
|
20230828,091600,124231300,21050,21050,21050,21050,10
|
|
20230828,091500,124020800,21050,21050,21050,21000,25
|
|
20230828,091400,123495050,21050,21000,21050,21000,193
|
|
20230828,091300,119441050,21050,21050,21050,21050,206
|
|
20230828,091200,115104750,21100,21050,21100,21050,18
|
|
20230828,091100,114725050,21050,21050,21050,21050,2
|
|
20230828,091000,114682950,21100,21100,21100,21100,318
|
|
20230828,090900,107973150,21150,20900,21150,20900,1523
|
|
20230828,090800,76056800,20950,20900,20950,20900,552
|
|
20230828,090700,64492450,20950,20950,20950,20950,58
|
|
20230828,090600,63277350,20950,21000,21000,20950,101
|
|
20230828,090500,61161350,20950,20950,20950,20950,112
|
|
20230828,090400,58814950,20950,21000,21000,20900,638
|
|
20230828,090300,45435800,21000,21000,21050,21000,418
|
|
20230828,090200,36655300,21000,21100,21100,21000,515
|
|
20230828,090100,25818150,21100,21200,21200,21100,90
|
|
20230828,090000,23913650,21100,21150,21150,21100,1131
|