578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183500,421869800,21600,21600,21600,21600,4527
|
|
20230821,183400,421869800,21600,21600,21600,21600,0
|
|
20230821,183300,421869800,21600,21600,21600,21600,0
|
|
20230821,183200,421869800,21600,21600,21600,21600,0
|
|
20230821,183100,421869800,21600,21600,21600,21600,0
|
|
20230821,183000,421869800,21600,21600,21600,21600,0
|
|
20230821,182900,421869800,21600,21600,21600,21600,0
|
|
20230821,182800,421869800,21600,21600,21600,21600,0
|
|
20230821,182700,421869800,21600,21600,21600,21600,0
|
|
20230821,182600,421869800,21600,21600,21600,21600,0
|
|
20230821,182500,421869800,21600,21600,21600,21600,0
|
|
20230821,182400,421869800,21600,21600,21600,21600,0
|
|
20230821,182300,421869800,21600,21600,21600,21600,0
|
|
20230821,182200,421869800,21600,21600,21600,21600,0
|
|
20230821,182100,421869800,21600,21600,21600,21600,0
|
|
20230821,182000,421869800,21600,21600,21600,21600,0
|
|
20230821,181900,421869800,21600,21600,21600,21600,0
|
|
20230821,181800,421869800,21600,21600,21600,21600,0
|
|
20230821,181700,421869800,21600,21600,21600,21600,0
|
|
20230821,181600,421869800,21600,21600,21600,21600,0
|
|
20230821,181500,421869800,21600,21600,21600,21600,0
|
|
20230821,181400,421869800,21600,21600,21600,21600,0
|
|
20230821,181300,421869800,21600,21600,21600,21600,0
|
|
20230821,181200,421869800,21600,21600,21600,21600,0
|
|
20230821,181100,421869800,21600,21600,21600,21600,0
|
|
20230821,181000,421869800,21600,21600,21600,21600,0
|
|
20230821,180900,421869800,21600,21600,21600,21600,0
|
|
20230821,180800,421869800,21600,21600,21600,21600,0
|
|
20230821,180700,421869800,21600,21600,21600,21600,0
|
|
20230821,180600,421869800,21600,21600,21600,21600,0
|
|
20230821,180500,421869800,21600,21600,21600,21600,4527
|
|
20230821,180400,421869800,21600,21600,21600,21600,0
|
|
20230821,180300,421869800,21600,21600,21600,21600,0
|
|
20230821,180200,421869800,21600,21600,21600,21600,0
|
|
20230821,180100,421869800,21600,21600,21600,21600,0
|
|
20230821,180000,421869800,21600,21600,21600,21600,0
|
|
20230821,175900,421869800,21600,21600,21600,21600,0
|
|
20230821,175800,421869800,21600,21600,21600,21600,0
|
|
20230821,175700,421869800,21600,21600,21600,21600,0
|
|
20230821,175600,421869800,21600,21600,21600,21600,0
|
|
20230821,175500,421869800,21600,21600,21600,21600,0
|
|
20230821,175400,421869800,21600,21600,21600,21600,0
|
|
20230821,175300,421869800,21600,21600,21600,21600,0
|
|
20230821,175200,421869800,21600,21600,21600,21600,0
|
|
20230821,175100,421869800,21600,21600,21600,21600,0
|
|
20230821,175000,421869800,21600,21600,21600,21600,0
|
|
20230821,174900,421869800,21600,21600,21600,21600,0
|
|
20230821,174800,421869800,21600,21600,21600,21600,0
|
|
20230821,174700,421869800,21600,21600,21600,21600,0
|
|
20230821,174600,421869800,21600,21600,21600,21600,0
|
|
20230821,174500,421869800,21600,21600,21600,21600,0
|
|
20230821,174400,421869800,21600,21600,21600,21600,0
|
|
20230821,174300,421869800,21600,21600,21600,21600,0
|
|
20230821,174200,421869800,21600,21600,21600,21600,0
|
|
20230821,174100,421869800,21600,21600,21600,21600,0
|
|
20230821,174000,421869800,21600,21600,21600,21600,0
|
|
20230821,173900,421869800,21600,21600,21600,21600,0
|
|
20230821,173800,421869800,21600,21600,21600,21600,0
|
|
20230821,173700,421869800,21600,21600,21600,21600,0
|
|
20230821,173600,421869800,21600,21600,21600,21600,0
|
|
20230821,173500,421869800,21600,21600,21600,21600,4527
|
|
20230821,173400,421869800,21600,21600,21600,21600,0
|
|
20230821,173300,421869800,21600,21600,21600,21600,0
|
|
20230821,173200,421869800,21600,21600,21600,21600,0
|
|
20230821,173100,421869800,21600,21600,21600,21600,0
|
|
20230821,173000,421869800,21600,21600,21600,21600,0
|
|
20230821,172900,421869800,21600,21600,21600,21600,0
|
|
20230821,172800,421869800,21600,21600,21600,21600,0
|
|
20230821,172700,421869800,21600,21600,21600,21600,0
|
|
20230821,172600,421869800,21600,21600,21600,21600,0
|
|
20230821,172500,421869800,21600,21600,21600,21600,0
|
|
20230821,172400,421869800,21600,21600,21600,21600,0
|
|
20230821,172300,421869800,21600,21600,21600,21600,0
|
|
20230821,172200,421869800,21600,21600,21600,21600,0
|
|
20230821,172100,421869800,21600,21600,21600,21600,0
|
|
20230821,172000,421869800,21600,21600,21600,21600,0
|
|
20230821,171900,421869800,21600,21600,21600,21600,0
|
|
20230821,171800,421869800,21600,21600,21600,21600,0
|
|
20230821,171700,421869800,21600,21600,21600,21600,0
|
|
20230821,171600,421869800,21600,21600,21600,21600,0
|
|
20230821,171500,421869800,21600,21600,21600,21600,0
|
|
20230821,171400,421869800,21600,21600,21600,21600,0
|
|
20230821,171300,421869800,21600,21600,21600,21600,0
|
|
20230821,171200,421869800,21600,21600,21600,21600,0
|
|
20230821,171100,421869800,21600,21600,21600,21600,0
|
|
20230821,171000,421869800,21600,21600,21600,21600,0
|
|
20230821,170900,421869800,21600,21600,21600,21600,0
|
|
20230821,170800,421869800,21600,21600,21600,21600,0
|
|
20230821,170700,421869800,21600,21600,21600,21600,0
|
|
20230821,170600,421869800,21600,21600,21600,21600,0
|
|
20230821,170500,421869800,21600,21600,21600,21600,4527
|
|
20230821,170400,421869800,21600,21600,21600,21600,0
|
|
20230821,170300,421869800,21600,21600,21600,21600,0
|
|
20230821,170200,421869800,21600,21600,21600,21600,0
|
|
20230821,170100,421869800,21600,21600,21600,21600,0
|
|
20230821,170000,421869800,21600,21600,21600,21600,0
|
|
20230821,165900,421869800,21600,21600,21600,21600,0
|
|
20230821,165800,421869800,21600,21600,21600,21600,0
|
|
20230821,165700,421869800,21600,21600,21600,21600,0
|
|
20230821,165600,421869800,21600,21600,21600,21600,0
|
|
20230821,165500,421869800,21600,21600,21600,21600,0
|
|
20230821,165400,421869800,21600,21600,21600,21600,0
|
|
20230821,165300,421869800,21600,21600,21600,21600,0
|
|
20230821,165200,421869800,21600,21600,21600,21600,0
|
|
20230821,165100,421869800,21600,21600,21600,21600,0
|
|
20230821,165000,421869800,21600,21600,21600,21600,0
|
|
20230821,164900,421869800,21600,21600,21600,21600,0
|
|
20230821,164800,421869800,21600,21600,21600,21600,0
|
|
20230821,164700,421869800,21600,21600,21600,21600,0
|
|
20230821,164600,421869800,21600,21600,21600,21600,0
|
|
20230821,164500,421869800,21600,21600,21600,21600,0
|
|
20230821,164400,421869800,21600,21600,21600,21600,0
|
|
20230821,164300,421869800,21600,21600,21600,21600,0
|
|
20230821,164200,421869800,21600,21600,21600,21600,0
|
|
20230821,164100,421869800,21600,21600,21600,21600,0
|
|
20230821,164000,421869800,21600,21600,21600,21600,0
|
|
20230821,163900,421869800,21600,21600,21600,21600,0
|
|
20230821,163800,421869800,21600,21600,21600,21600,0
|
|
20230821,163700,421869800,21600,21600,21600,21600,0
|
|
20230821,163600,421869800,21600,21600,21600,21600,0
|
|
20230821,163500,421869800,21600,21600,21600,21600,4527
|
|
20230821,163400,421869800,21600,21600,21600,21600,0
|
|
20230821,163300,421869800,21600,21600,21600,21600,0
|
|
20230821,163200,421869800,21600,21600,21600,21600,0
|
|
20230821,163100,421869800,21600,21600,21600,21600,0
|
|
20230821,163000,421869800,21600,21600,21600,21600,0
|
|
20230821,162900,421869800,21600,21600,21600,21600,0
|
|
20230821,162800,421869800,21600,21600,21600,21600,0
|
|
20230821,162700,421869800,21600,21600,21600,21600,0
|
|
20230821,162600,421869800,21600,21600,21600,21600,0
|
|
20230821,162500,421869800,21600,21600,21600,21600,0
|
|
20230821,162400,421869800,21600,21600,21600,21600,0
|
|
20230821,162300,421869800,21600,21600,21600,21600,0
|
|
20230821,162200,421869800,21600,21600,21600,21600,0
|
|
20230821,162100,421869800,21600,21600,21600,21600,0
|
|
20230821,162000,421869800,21600,21600,21600,21600,0
|
|
20230821,161900,421869800,21600,21600,21600,21600,0
|
|
20230821,161800,421869800,21600,21600,21600,21600,0
|
|
20230821,161700,421869800,21600,21600,21600,21600,0
|
|
20230821,161600,421869800,21600,21600,21600,21600,0
|
|
20230821,161500,421869800,21600,21600,21600,21600,0
|
|
20230821,161400,421869800,21600,21600,21600,21600,0
|
|
20230821,161300,421869800,21600,21600,21600,21600,0
|
|
20230821,161200,421869800,21600,21600,21600,21600,0
|
|
20230821,161100,421869800,21600,21600,21600,21600,0
|
|
20230821,161000,421869800,21600,21600,21600,21600,0
|
|
20230821,160900,421869800,21600,21600,21600,21600,0
|
|
20230821,160800,421869800,21600,21600,21600,21600,0
|
|
20230821,160700,421869800,21600,21600,21600,21600,0
|
|
20230821,160600,421869800,21600,21600,21600,21600,0
|
|
20230821,160500,421869800,21600,21600,21600,21600,4527
|
|
20230821,160400,421869800,21600,21600,21600,21600,0
|
|
20230821,160300,421869800,21600,21600,21600,21600,0
|
|
20230821,160200,421869800,21600,21600,21600,21600,0
|
|
20230821,160100,421869800,21600,21600,21600,21600,0
|
|
20230821,160000,421869800,21600,21600,21600,21600,0
|
|
20230821,155900,421869800,21600,21600,21600,21600,0
|
|
20230821,155800,421869800,21600,21600,21600,21600,0
|
|
20230821,155700,421869800,21600,21600,21600,21600,0
|
|
20230821,155600,421869800,21600,21600,21600,21600,0
|
|
20230821,155500,421869800,21600,21600,21600,21600,0
|
|
20230821,155400,421869800,21600,21600,21600,21600,0
|
|
20230821,155300,421869800,21600,21600,21600,21600,0
|
|
20230821,155200,421869800,21600,21600,21600,21600,0
|
|
20230821,155100,421869800,21600,21600,21600,21600,0
|
|
20230821,155000,421869800,21600,21600,21600,21600,0
|
|
20230821,154900,421869800,21600,21600,21600,21600,0
|
|
20230821,154800,421869800,21600,21600,21600,21600,0
|
|
20230821,154700,421869800,21600,21600,21600,21600,0
|
|
20230821,154600,421869800,21600,21600,21600,21600,0
|
|
20230821,154500,421869800,21600,21600,21600,21600,0
|
|
20230821,154400,421869800,21600,21600,21600,21600,0
|
|
20230821,154300,421869800,21600,21600,21600,21600,0
|
|
20230821,154200,421869800,21600,21600,21600,21600,0
|
|
20230821,154100,421869800,21600,21600,21600,21600,0
|
|
20230821,154000,421869800,21600,21600,21600,21600,0
|
|
20230821,153900,421869800,21600,21600,21600,21600,0
|
|
20230821,153800,421869800,21600,21600,21600,21600,0
|
|
20230821,153700,421869800,21600,21600,21600,21600,0
|
|
20230821,153600,421869800,21600,21600,21600,21600,0
|
|
20230821,153500,421869800,21600,21600,21600,21600,4527
|
|
20230821,153400,421869800,21600,21600,21600,21600,0
|
|
20230821,153300,421869800,21600,21600,21600,21600,0
|
|
20230821,153200,421869800,21600,21600,21600,21600,0
|
|
20230821,153100,421869800,21600,21600,21600,21600,0
|
|
20230821,153000,421869800,21600,21600,21600,21600,4527
|
|
20230821,152900,324086600,21550,21550,21550,21550,0
|
|
20230821,152800,324086600,21550,21550,21550,21550,0
|
|
20230821,152700,324086600,21550,21550,21550,21550,0
|
|
20230821,152600,324086600,21550,21550,21550,21550,0
|
|
20230821,152500,324086600,21550,21550,21550,21550,0
|
|
20230821,152400,324086600,21550,21550,21550,21550,0
|
|
20230821,152300,324086600,21550,21550,21550,21550,0
|
|
20230821,152200,324086600,21550,21550,21550,21550,0
|
|
20230821,152100,324086600,21550,21550,21550,21550,0
|
|
20230821,152000,324086600,21550,21550,21550,21550,0
|
|
20230821,151900,324086600,21550,21500,21600,21500,1459
|
|
20230821,151800,292594250,21500,21400,21500,21400,593
|
|
20230821,151700,279850600,21400,21400,21450,21400,4
|
|
20230821,151600,279764900,21400,21400,21400,21400,4
|
|
20230821,151500,279679300,21400,21400,21400,21400,1
|
|
20230821,151400,279657900,21400,21400,21400,21400,4
|
|
20230821,151300,279572300,21400,21400,21400,21400,1
|
|
20230821,151200,279550900,21400,21400,21400,21400,3
|
|
20230821,151100,279486700,21400,21400,21400,21400,2
|
|
20230821,151000,279443900,21400,21400,21400,21400,4
|
|
20230821,150900,279358300,21400,21400,21400,21400,3
|
|
20230821,150800,279294100,21450,21400,21450,21400,1458
|
|
20230821,150700,248042900,21350,21350,21400,21350,63
|
|
20230821,150600,246694850,21350,21350,21350,21350,4
|
|
20230821,150500,246609450,21350,21350,21350,21350,6
|
|
20230821,150400,246481350,21350,21350,21350,21350,44
|
|
20230821,150300,245541950,21350,21300,21350,21300,37
|
|
20230821,150200,244752150,21300,21300,21300,21300,2
|
|
20230821,150100,244709550,21300,21300,21300,21300,25
|
|
20230821,150000,244177050,21300,21300,21300,21300,3
|
|
20230821,145900,244113150,21300,21300,21350,21300,23
|
|
20230821,145800,243622250,21300,21300,21300,21300,2
|
|
20230821,145700,243579650,21300,21350,21350,21300,2
|
|
20230821,145600,243537000,21300,21300,21300,21300,4
|
|
20230821,145500,243451800,21350,21350,21350,21350,20
|
|
20230821,145400,243024800,21300,21300,21300,21300,3
|
|
20230821,145300,242960900,21300,21300,21300,21300,2
|
|
20230821,145200,242918300,21350,21350,21350,21300,37
|
|
20230821,145100,242128450,21300,21300,21300,21300,4
|
|
20230821,145000,242043250,21350,21400,21400,21300,87
|
|
20230821,144900,240186150,21350,21350,21350,21350,3
|
|
20230821,144800,240122100,21350,21300,21350,21300,6
|
|
20230821,144700,239994050,21300,21300,21300,21300,3
|
|
20230821,144600,239930150,21300,21300,21300,21300,3
|
|
20230821,144500,239866250,21300,21300,21300,21300,2
|
|
20230821,144400,239823650,21300,21300,21300,21300,2
|
|
20230821,144300,239781050,21300,21300,21300,21300,2
|
|
20230821,144200,239738450,21400,21350,21400,21300,289
|
|
20230821,144100,233568250,21350,21350,21350,21350,3
|
|
20230821,144000,233504200,21400,21350,21400,21350,3
|
|
20230821,143900,233440100,21350,21350,21350,21350,43
|
|
20230821,143800,232522050,21350,21350,21350,21350,3
|
|
20230821,143700,232458000,21350,21300,21350,21300,14
|
|
20230821,143600,232159200,21300,21300,21300,21300,1
|
|
20230821,143500,232137900,21350,21350,21350,21350,546
|
|
20230821,143400,220480800,21350,21350,21350,21350,1
|
|
20230821,143300,220459450,21350,21300,21350,21300,4
|
|
20230821,143200,220374100,21300,21300,21300,21300,2
|
|
20230821,143100,220331500,21300,21350,21350,21300,2
|
|
20230821,143000,220288850,21300,21300,21300,21300,1
|
|
20230821,142900,220267550,21350,21400,21400,21300,1093
|
|
20230821,142800,196923800,21400,21400,21400,21400,1
|
|
20230821,142700,196902400,21450,21450,21450,21400,402
|
|
20230821,142600,188279550,21450,21450,21450,21450,0
|
|
20230821,142500,188279550,21450,21450,21450,21450,0
|
|
20230821,142400,188279550,21450,21450,21450,21450,0
|
|
20230821,142300,188279550,21450,21450,21450,21450,0
|
|
20230821,142200,188279550,21450,21450,21450,21450,0
|
|
20230821,142100,188279550,21450,21450,21450,21450,0
|
|
20230821,142000,188279550,21450,21500,21500,21450,409
|
|
20230821,141900,179491500,21550,21550,21550,21550,0
|
|
20230821,141800,179491500,21550,21550,21550,21550,0
|
|
20230821,141700,179491500,21550,21550,21550,21550,0
|
|
20230821,141600,179491500,21550,21550,21550,21550,29
|
|
20230821,141500,178866550,21500,21500,21500,21500,0
|
|
20230821,141400,178866550,21500,21500,21500,21500,1
|
|
20230821,141300,178845050,21550,21550,21550,21550,0
|
|
20230821,141200,178845050,21550,21550,21550,21450,4
|
|
20230821,141100,178758950,21550,21550,21550,21550,2
|
|
20230821,141000,178715850,21500,21500,21500,21500,0
|
|
20230821,140900,178715850,21500,21500,21500,21500,0
|
|
20230821,140800,178715850,21500,21500,21550,21500,493
|
|
20230821,140700,168106700,21400,21400,21400,21400,5
|
|
20230821,140600,167999700,21400,21400,21400,21400,0
|
|
20230821,140500,167999700,21400,21400,21400,21400,0
|
|
20230821,140400,167999700,21400,21400,21400,21400,0
|
|
20230821,140300,167999700,21400,21400,21400,21400,0
|
|
20230821,140200,167999700,21400,21400,21400,21400,0
|
|
20230821,140100,167999700,21400,21400,21400,21400,0
|
|
20230821,140000,167999700,21400,21400,21400,21400,0
|
|
20230821,135900,167999700,21400,21400,21400,21400,0
|
|
20230821,135800,167999700,21400,21400,21400,21400,0
|
|
20230821,135700,167999700,21400,21400,21400,21400,0
|
|
20230821,135600,167999700,21400,21400,21400,21400,0
|
|
20230821,135500,167999700,21400,21400,21400,21400,0
|
|
20230821,135400,167999700,21400,21400,21400,21400,0
|
|
20230821,135300,167999700,21400,21400,21400,21400,0
|
|
20230821,135200,167999700,21400,21400,21400,21400,0
|
|
20230821,135100,167999700,21400,21400,21400,21400,0
|
|
20230821,135000,167999700,21400,21400,21400,21400,50
|
|
20230821,134900,166929700,21400,21400,21400,21400,0
|
|
20230821,134800,166929700,21400,21400,21400,21400,0
|
|
20230821,134700,166929700,21400,21400,21400,21400,0
|
|
20230821,134600,166929700,21400,21400,21400,21400,0
|
|
20230821,134500,166929700,21400,21400,21400,21400,1
|
|
20230821,134400,166908300,21450,21450,21450,21450,0
|
|
20230821,134300,166908300,21450,21450,21450,21450,0
|
|
20230821,134200,166908300,21450,21450,21450,21450,0
|
|
20230821,134100,166908300,21450,21500,21500,21450,79
|
|
20230821,134000,165212300,21450,21450,21450,21450,0
|
|
20230821,133900,165212300,21450,21450,21450,21450,0
|
|
20230821,133800,165212300,21450,21450,21450,21450,0
|
|
20230821,133700,165212300,21450,21450,21450,21450,0
|
|
20230821,133600,165212300,21450,21450,21450,21450,0
|
|
20230821,133500,165212300,21450,21450,21450,21450,0
|
|
20230821,133400,165212300,21450,21450,21450,21450,0
|
|
20230821,133300,165212300,21450,21450,21450,21450,0
|
|
20230821,133200,165212300,21450,21450,21450,21450,0
|
|
20230821,133100,165212300,21450,21450,21450,21450,1
|
|
20230821,133000,165190850,21500,21500,21500,21500,0
|
|
20230821,132900,165190850,21500,21500,21500,21500,0
|
|
20230821,132800,165190850,21500,21500,21500,21500,2
|
|
20230821,132700,165147850,21550,21550,21550,21500,852
|
|
20230821,132600,146828100,21500,21500,21500,21500,0
|
|
20230821,132500,146828100,21500,21450,21500,21450,129
|
|
20230821,132400,144057100,21400,21400,21400,21400,0
|
|
20230821,132300,144057100,21400,21400,21400,21400,0
|
|
20230821,132200,144057100,21400,21400,21400,21400,0
|
|
20230821,132100,144057100,21400,21400,21400,21400,0
|
|
20230821,132000,144057100,21400,21400,21400,21400,0
|
|
20230821,131900,144057100,21400,21400,21400,21400,0
|
|
20230821,131800,144057100,21400,21400,21400,21400,0
|
|
20230821,131700,144057100,21400,21400,21400,21400,0
|
|
20230821,131600,144057100,21400,21400,21400,21400,0
|
|
20230821,131500,144057100,21400,21400,21400,21400,0
|
|
20230821,131400,144057100,21400,21400,21400,21400,149
|
|
20230821,131300,140868500,21400,21400,21400,21400,0
|
|
20230821,131200,140868500,21400,21400,21400,21400,0
|
|
20230821,131100,140868500,21400,21400,21400,21400,0
|
|
20230821,131000,140868500,21400,21400,21400,21400,201
|
|
20230821,130900,136567100,21400,21400,21400,21400,0
|
|
20230821,130800,136567100,21400,21400,21400,21400,0
|
|
20230821,130700,136567100,21400,21400,21400,21400,0
|
|
20230821,130600,136567100,21400,21400,21400,21400,0
|
|
20230821,130500,136567100,21400,21400,21400,21400,268
|
|
20230821,130400,130831900,21400,21350,21400,21350,998
|
|
20230821,130300,109485850,21300,21300,21300,21300,25
|
|
20230821,130200,108953350,21300,21300,21300,21300,0
|
|
20230821,130100,108953350,21300,21300,21300,21300,0
|
|
20230821,130000,108953350,21300,21300,21300,21300,0
|
|
20230821,125900,108953350,21300,21300,21300,21300,0
|
|
20230821,125800,108953350,21300,21300,21300,21300,0
|
|
20230821,125700,108953350,21300,21300,21300,21300,1
|
|
20230821,125600,108932050,21300,21300,21300,21300,0
|
|
20230821,125500,108932050,21300,21300,21300,21300,0
|
|
20230821,125400,108932050,21300,21300,21300,21300,126
|
|
20230821,125300,106248250,21300,21300,21300,21300,0
|
|
20230821,125200,106248250,21300,21300,21300,21300,0
|
|
20230821,125100,106248250,21300,21300,21300,21300,0
|
|
20230821,125000,106248250,21300,21300,21300,21300,0
|
|
20230821,124900,106248250,21300,21300,21300,21300,0
|
|
20230821,124800,106248250,21300,21300,21300,21300,0
|
|
20230821,124700,106248250,21300,21300,21300,21300,0
|
|
20230821,124600,106248250,21300,21300,21300,21300,0
|
|
20230821,124500,106248250,21300,21300,21300,21300,20
|
|
20230821,124400,105822250,21300,21300,21300,21300,0
|
|
20230821,124300,105822250,21300,21300,21300,21300,10
|
|
20230821,124200,105609250,21300,21300,21300,21300,0
|
|
20230821,124100,105609250,21300,21300,21300,21300,40
|
|
20230821,124000,104757250,21300,21300,21300,21300,0
|
|
20230821,123900,104757250,21300,21300,21300,21300,0
|
|
20230821,123800,104757250,21300,21300,21300,21300,1
|
|
20230821,123700,104735950,21300,21300,21300,21300,0
|
|
20230821,123600,104735950,21300,21300,21300,21300,0
|
|
20230821,123500,104735950,21300,21300,21300,21300,15
|
|
20230821,123400,104416450,21300,21300,21300,21300,0
|
|
20230821,123300,104416450,21300,21300,21300,21300,1
|
|
20230821,123200,104395150,21300,21300,21300,21300,0
|
|
20230821,123100,104395150,21300,21300,21300,21300,0
|
|
20230821,123000,104395150,21300,21350,21350,21300,318
|
|
20230821,122900,97620800,21350,21350,21350,21350,0
|
|
20230821,122800,97620800,21350,21350,21350,21350,0
|
|
20230821,122700,97620800,21350,21400,21400,21350,2
|
|
20230821,122600,97578050,21350,21350,21350,21350,30
|
|
20230821,122500,96937550,21350,21350,21350,21350,5
|
|
20230821,122400,96830800,21350,21300,21350,21300,25
|
|
20230821,122300,96297300,21300,21300,21300,21300,0
|
|
20230821,122200,96297300,21300,21300,21300,21300,0
|
|
20230821,122100,96297300,21300,21300,21300,21300,1
|
|
20230821,122000,96276000,21300,21300,21300,21300,0
|
|
20230821,121900,96276000,21300,21300,21300,21300,0
|
|
20230821,121800,96276000,21300,21300,21300,21300,12
|
|
20230821,121700,96020400,21350,21350,21350,21350,0
|
|
20230821,121600,96020400,21350,21350,21350,21350,1
|
|
20230821,121500,95999050,21350,21350,21350,21350,0
|
|
20230821,121400,95999050,21350,21350,21350,21350,0
|
|
20230821,121300,95999050,21350,21350,21350,21350,1
|
|
20230821,121200,95977700,21350,21350,21350,21350,0
|
|
20230821,121100,95977700,21350,21350,21350,21350,0
|
|
20230821,121000,95977700,21350,21350,21350,21350,0
|
|
20230821,120900,95977700,21350,21350,21350,21350,0
|
|
20230821,120800,95977700,21350,21350,21350,21350,0
|
|
20230821,120700,95977700,21350,21350,21350,21350,0
|
|
20230821,120600,95977700,21350,21350,21350,21350,0
|
|
20230821,120500,95977700,21350,21350,21350,21350,0
|
|
20230821,120400,95977700,21350,21350,21350,21350,38
|
|
20230821,120300,95166400,21400,21400,21400,21400,0
|
|
20230821,120200,95166400,21400,21400,21400,21400,0
|
|
20230821,120100,95166400,21400,21400,21400,21400,2
|
|
20230821,120000,95123600,21400,21400,21400,21400,4
|
|
20230821,115900,95038000,21400,21400,21400,21400,3
|
|
20230821,115800,94973800,21400,21400,21400,21400,4
|
|
20230821,115700,94888200,21400,21400,21400,21400,3
|
|
20230821,115600,94824000,21400,21400,21400,21400,4
|
|
20230821,115500,94738400,21400,21350,21400,21350,4
|
|
20230821,115400,94652850,21350,21400,21400,21350,4
|
|
20230821,115300,94567300,21400,21400,21400,21400,4
|
|
20230821,115200,94481700,21400,21400,21400,21400,3
|
|
20230821,115100,94417500,21400,21400,21400,21400,4
|
|
20230821,115000,94331900,21350,21400,21400,21350,173
|
|
20230821,114900,90632800,21400,21400,21400,21400,4
|
|
20230821,114800,90547200,21400,21400,21400,21400,7
|
|
20230821,114700,90397400,21300,21400,21400,21300,21
|
|
20230821,114600,89949800,21400,21300,21400,21300,9
|
|
20230821,114500,89757700,21350,21350,21350,21350,3
|
|
20230821,114400,89693650,21350,21450,21450,21350,55
|
|
20230821,114300,88519000,21450,21450,21450,21450,7
|
|
20230821,114200,88368850,21450,21450,21450,21450,3
|
|
20230821,114100,88304500,21450,21450,21450,21450,4
|
|
20230821,114000,88218700,21450,21450,21450,21450,3
|
|
20230821,113900,88154350,21400,21450,21450,21400,156
|
|
20230821,113800,84810750,21450,21450,21450,21450,7
|
|
20230821,113700,84660600,21450,21450,21450,21450,3
|
|
20230821,113600,84596250,21450,21450,21450,21450,4
|
|
20230821,113500,84510450,21450,21450,21450,21450,3
|
|
20230821,113400,84446100,21400,21400,21450,21400,56
|
|
20230821,113300,83247500,21400,21400,21400,21400,29
|
|
20230821,113200,82626900,21400,21400,21400,21400,3
|
|
20230821,113100,82562700,21400,21400,21400,21400,4
|
|
20230821,113000,82477100,21400,21400,21400,21400,3
|
|
20230821,112900,82412900,21400,21400,21400,21400,4
|
|
20230821,112800,82327300,21400,21400,21400,21400,7
|
|
20230821,112700,82177500,21400,21400,21400,21400,3
|
|
20230821,112600,82113300,21400,21400,21400,21400,4
|
|
20230821,112500,82027700,21400,21400,21400,21400,4
|
|
20230821,112400,81942100,21400,21400,21400,21400,4
|
|
20230821,112300,81856500,21400,21400,21400,21400,7
|
|
20230821,112200,81706700,21400,21400,21400,21400,3
|
|
20230821,112100,81642500,21400,21400,21400,21400,4
|
|
20230821,112000,81556900,21400,21350,21400,21300,235
|
|
20230821,111900,76548500,21400,21400,21400,21400,4
|
|
20230821,111800,76462900,21400,21400,21400,21400,7
|
|
20230821,111700,76313100,21400,21400,21400,21400,3
|
|
20230821,111600,76248900,21400,21400,21400,21400,5
|
|
20230821,111500,76141900,21400,21400,21400,21400,3
|
|
20230821,111400,76077700,21400,21400,21400,21400,4
|
|
20230821,111300,75992100,21400,21400,21400,21400,7
|
|
20230821,111200,75842300,21400,21400,21400,21400,3
|
|
20230821,111100,75778100,21400,21400,21400,21400,4
|
|
20230821,111000,75692500,21400,21400,21400,21400,3
|
|
20230821,110900,75628300,21400,21400,21400,21400,4
|
|
20230821,110800,75542700,21400,21400,21400,21400,7
|
|
20230821,110700,75392900,21400,21400,21400,21400,3
|
|
20230821,110600,75328700,21400,21400,21400,21400,4
|
|
20230821,110500,75243100,21400,21400,21400,21400,3
|
|
20230821,110400,75178900,21400,21300,21400,21300,6
|
|
20230821,110300,75050700,21400,21400,21400,21400,7
|
|
20230821,110200,74900900,21400,21350,21400,21350,16
|
|
20230821,110100,74559000,21400,21400,21400,21400,4
|
|
20230821,110000,74473400,21400,21400,21400,21400,3
|
|
20230821,105900,74409200,21400,21350,21400,21350,95
|
|
20230821,105800,72380750,21350,21350,21350,21350,7
|
|
20230821,105700,72231300,21250,21350,21350,21250,106
|
|
20230821,105600,69978500,21300,21400,21400,21300,441
|
|
20230821,105500,60584900,21300,21400,21400,21300,4
|
|
20230821,105400,60499400,21400,21400,21400,21400,3
|
|
20230821,105300,60435200,21400,21400,21400,21400,6
|
|
20230821,105200,60306800,21400,21400,21400,21400,3
|
|
20230821,105100,60242600,21400,21400,21400,21400,3
|
|
20230821,105000,60178400,21350,21400,21400,21350,51
|
|
20230821,104900,59089400,21400,21400,21400,21400,8
|
|
20230821,104800,58918200,21400,21400,21400,21400,18
|
|
20230821,104700,58533000,21400,21400,21400,21400,4
|
|
20230821,104600,58447400,21400,21400,21400,21400,5
|
|
20230821,104500,58340400,21400,21400,21400,21400,3
|
|
20230821,104400,58276200,21400,21400,21400,21400,3
|
|
20230821,104300,58212000,21400,21400,21400,21400,6
|
|
20230821,104200,58083600,21300,21400,21400,21300,7
|
|
20230821,104100,57934200,21400,21400,21400,21400,3
|
|
20230821,104000,57870000,21400,21350,21400,21350,40
|
|
20230821,103900,57015850,21400,21400,21400,21350,80
|
|
20230821,103800,55306250,21400,21400,21400,21400,6
|
|
20230821,103700,55177850,21400,21350,21400,21350,353
|
|
20230821,103600,47641150,21450,21400,21450,21400,4
|
|
20230821,103500,47555400,21450,21450,21450,21450,4
|
|
20230821,103400,47469600,21450,21450,21450,21450,3
|
|
20230821,103300,47405250,21450,21450,21450,21450,6
|
|
20230821,103200,47276550,21450,21450,21450,21450,3
|
|
20230821,103100,47212200,21450,21450,21450,21450,3
|
|
20230821,103000,47147850,21450,21450,21450,21450,3
|
|
20230821,102900,47083500,21450,21450,21450,21450,3
|
|
20230821,102800,47019150,21450,21450,21450,21450,6
|
|
20230821,102700,46890450,21450,21450,21450,21450,3
|
|
20230821,102600,46826100,21450,21450,21450,21450,3
|
|
20230821,102500,46761750,21450,21450,21450,21450,3
|
|
20230821,102400,46697400,21450,21450,21450,21450,3
|
|
20230821,102300,46633050,21450,21450,21450,21450,6
|
|
20230821,102200,46504350,21450,21450,21450,21450,31
|
|
20230821,102100,45839400,21450,21450,21450,21450,3
|
|
20230821,102000,45775050,21450,21400,21450,21400,5
|
|
20230821,101900,45667900,21400,21400,21400,21400,1
|
|
20230821,101800,45646500,21450,21450,21450,21400,37
|
|
20230821,101700,44854400,21450,21450,21450,21450,3
|
|
20230821,101600,44790050,21400,21450,21450,21400,7
|
|
20230821,101500,44640100,21450,21450,21450,21450,3
|
|
20230821,101400,44575750,21450,21450,21450,21450,3
|
|
20230821,101300,44511400,21450,21450,21450,21450,6
|
|
20230821,101200,44382700,21450,21500,21500,21400,115
|
|
20230821,101100,41921200,21500,21500,21500,21500,3
|
|
20230821,101000,41856700,21500,21500,21500,21500,3
|
|
20230821,100900,41792200,21500,21500,21500,21500,3
|
|
20230821,100800,41727700,21500,21500,21500,21500,6
|
|
20230821,100700,41598700,21450,21500,21500,21450,90
|
|
20230821,100600,39668050,21500,21600,21600,21500,6
|
|
20230821,100500,39538650,21450,21600,21600,21450,50
|
|
20230821,100400,38464300,21600,21600,21600,21600,3
|
|
20230821,100300,38399500,21600,21600,21600,21600,6
|
|
20230821,100200,38269900,21600,21600,21600,21600,3
|
|
20230821,100100,38205100,21600,21500,21600,21500,5
|
|
20230821,100000,38097300,21600,21600,21600,21600,7
|
|
20230821,095900,37946100,21600,21500,21600,21500,9
|
|
20230821,095800,37752300,21600,21600,21600,21600,6
|
|
20230821,095700,37622700,21600,21600,21600,21600,3
|
|
20230821,095600,37557900,21600,21600,21600,21600,4
|
|
20230821,095500,37471500,21600,21600,21600,21600,3
|
|
20230821,095400,37406700,21600,21600,21600,21600,3
|
|
20230821,095300,37341900,21600,21600,21600,21550,44
|
|
20230821,095200,36393400,21600,21600,21600,21600,53
|
|
20230821,095100,35248600,21600,21600,21600,21600,3
|
|
20230821,095000,35183800,21600,21600,21600,21600,3
|
|
20230821,094900,35119000,21600,21600,21600,21600,3
|
|
20230821,094800,35054200,21600,21550,21600,21550,40
|
|
20230821,094700,34191900,21550,21650,21650,21550,32
|
|
20230821,094600,33502000,21650,21550,21650,21550,503
|
|
20230821,094500,22637350,21550,21550,21550,21550,3
|
|
20230821,094400,22572700,21550,21550,21550,21550,3
|
|
20230821,094300,22508050,21550,21550,21550,21550,6
|
|
20230821,094200,22378750,21550,21550,21550,21550,3
|
|
20230821,094100,22314100,21550,21550,21550,21550,3
|
|
20230821,094000,22249450,21550,21550,21550,21550,3
|
|
20230821,093900,22184800,21550,21550,21550,21550,3
|
|
20230821,093800,22120150,21550,21550,21550,21550,9
|
|
20230821,093700,21926200,21550,21550,21550,21550,3
|
|
20230821,093600,21861550,21550,21550,21550,21550,3
|
|
20230821,093500,21796900,21550,21550,21550,21550,3
|
|
20230821,093400,21732250,21550,21550,21550,21550,3
|
|
20230821,093300,21667600,21550,21500,21550,21500,348
|
|
20230821,093200,14185400,21500,21500,21500,21500,4
|
|
20230821,093100,14099400,21500,21500,21500,21500,3
|
|
20230821,093000,14034900,21500,21500,21500,21500,11
|
|
20230821,092900,13798400,21550,21550,21550,21550,4
|
|
20230821,092800,13712200,21550,21550,21550,21550,7
|
|
20230821,092700,13561350,21550,21550,21550,21550,4
|
|
20230821,092600,13475150,21550,21500,21550,21500,71
|
|
20230821,092500,11948500,21500,21450,21500,21450,17
|
|
20230821,092400,11583650,21450,21400,21450,21400,43
|
|
20230821,092300,10663250,21400,21400,21400,21400,7
|
|
20230821,092200,10513450,21400,21400,21400,21400,4
|
|
20230821,092100,10427850,21400,21400,21400,21400,4
|
|
20230821,092000,10342250,21400,21350,21400,21350,7
|
|
20230821,091900,10192600,21400,21400,21400,21350,52
|
|
20230821,091800,9082150,21400,21400,21400,21400,8
|
|
20230821,091700,8910950,21400,21400,21400,21400,6
|
|
20230821,091600,8782550,21400,21400,21400,21400,53
|
|
20230821,091500,7648350,21400,21400,21400,21400,5
|
|
20230821,091400,7541350,21400,21400,21400,21400,5
|
|
20230821,091300,7434350,21400,21400,21400,21400,7
|
|
20230821,091200,7284550,21400,21400,21400,21400,1
|
|
20230821,091100,7263150,21400,21400,21400,21400,1
|
|
20230821,091000,7241750,21400,21400,21400,21400,1
|
|
20230821,090900,7220350,21400,21400,21400,21400,2
|
|
20230821,090800,7177550,21400,21400,21400,21400,24
|
|
20230821,090700,6663950,21400,21400,21400,21400,1
|
|
20230821,090600,6642550,21400,21350,21400,21350,3
|
|
20230821,090500,6578400,21350,21400,21400,21350,4
|
|
20230821,090400,6492900,21450,21500,21500,21350,130
|
|
20230821,090300,3707250,21400,21500,21500,21400,19
|
|
20230821,090200,3299550,21500,21500,21500,21450,41
|
|
20230821,090100,2418550,21500,21550,21550,21500,7
|
|
20230821,090000,2267900,21600,21600,21600,21550,105
|