578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183500,181545800,21350,21350,21350,21350,914
|
|
20230828,183400,181545800,21350,21350,21350,21350,0
|
|
20230828,183300,181545800,21350,21350,21350,21350,0
|
|
20230828,183200,181545800,21350,21350,21350,21350,0
|
|
20230828,183100,181545800,21350,21350,21350,21350,0
|
|
20230828,183000,181545800,21350,21350,21350,21350,0
|
|
20230828,182900,181545800,21350,21350,21350,21350,0
|
|
20230828,182800,181545800,21350,21350,21350,21350,0
|
|
20230828,182700,181545800,21350,21350,21350,21350,0
|
|
20230828,182600,181545800,21350,21350,21350,21350,0
|
|
20230828,182500,181545800,21350,21350,21350,21350,0
|
|
20230828,182400,181545800,21350,21350,21350,21350,0
|
|
20230828,182300,181545800,21350,21350,21350,21350,0
|
|
20230828,182200,181545800,21350,21350,21350,21350,0
|
|
20230828,182100,181545800,21350,21350,21350,21350,0
|
|
20230828,182000,181545800,21350,21350,21350,21350,0
|
|
20230828,181900,181545800,21350,21350,21350,21350,0
|
|
20230828,181800,181545800,21350,21350,21350,21350,0
|
|
20230828,181700,181545800,21350,21350,21350,21350,0
|
|
20230828,181600,181545800,21350,21350,21350,21350,0
|
|
20230828,181500,181545800,21350,21350,21350,21350,0
|
|
20230828,181400,181545800,21350,21350,21350,21350,0
|
|
20230828,181300,181545800,21350,21350,21350,21350,0
|
|
20230828,181200,181545800,21350,21350,21350,21350,0
|
|
20230828,181100,181545800,21350,21350,21350,21350,0
|
|
20230828,181000,181545800,21350,21350,21350,21350,0
|
|
20230828,180900,181545800,21350,21350,21350,21350,0
|
|
20230828,180800,181545800,21350,21350,21350,21350,0
|
|
20230828,180700,181545800,21350,21350,21350,21350,0
|
|
20230828,180600,181545800,21350,21350,21350,21350,0
|
|
20230828,180500,181545800,21350,21350,21350,21350,914
|
|
20230828,180400,181545800,21350,21350,21350,21350,0
|
|
20230828,180300,181545800,21350,21350,21350,21350,0
|
|
20230828,180200,181545800,21350,21350,21350,21350,0
|
|
20230828,180100,181545800,21350,21350,21350,21350,0
|
|
20230828,180000,181545800,21350,21350,21350,21350,0
|
|
20230828,175900,181545800,21350,21350,21350,21350,0
|
|
20230828,175800,181545800,21350,21350,21350,21350,0
|
|
20230828,175700,181545800,21350,21350,21350,21350,0
|
|
20230828,175600,181545800,21350,21350,21350,21350,0
|
|
20230828,175500,181545800,21350,21350,21350,21350,0
|
|
20230828,175400,181545800,21350,21350,21350,21350,0
|
|
20230828,175300,181545800,21350,21350,21350,21350,0
|
|
20230828,175200,181545800,21350,21350,21350,21350,0
|
|
20230828,175100,181545800,21350,21350,21350,21350,0
|
|
20230828,175000,181545800,21350,21350,21350,21350,0
|
|
20230828,174900,181545800,21350,21350,21350,21350,0
|
|
20230828,174800,181545800,21350,21350,21350,21350,0
|
|
20230828,174700,181545800,21350,21350,21350,21350,0
|
|
20230828,174600,181545800,21350,21350,21350,21350,0
|
|
20230828,174500,181545800,21350,21350,21350,21350,0
|
|
20230828,174400,181545800,21350,21350,21350,21350,0
|
|
20230828,174300,181545800,21350,21350,21350,21350,0
|
|
20230828,174200,181545800,21350,21350,21350,21350,0
|
|
20230828,174100,181545800,21350,21350,21350,21350,0
|
|
20230828,174000,181545800,21350,21350,21350,21350,0
|
|
20230828,173900,181545800,21350,21350,21350,21350,0
|
|
20230828,173800,181545800,21350,21350,21350,21350,0
|
|
20230828,173700,181545800,21350,21350,21350,21350,0
|
|
20230828,173600,181545800,21350,21350,21350,21350,0
|
|
20230828,173500,181545800,21350,21350,21350,21350,914
|
|
20230828,173400,181545800,21350,21350,21350,21350,0
|
|
20230828,173300,181545800,21350,21350,21350,21350,0
|
|
20230828,173200,181545800,21350,21350,21350,21350,0
|
|
20230828,173100,181545800,21350,21350,21350,21350,0
|
|
20230828,173000,181545800,21350,21350,21350,21350,0
|
|
20230828,172900,181545800,21350,21350,21350,21350,0
|
|
20230828,172800,181545800,21350,21350,21350,21350,0
|
|
20230828,172700,181545800,21350,21350,21350,21350,0
|
|
20230828,172600,181545800,21350,21350,21350,21350,0
|
|
20230828,172500,181545800,21350,21350,21350,21350,0
|
|
20230828,172400,181545800,21350,21350,21350,21350,0
|
|
20230828,172300,181545800,21350,21350,21350,21350,0
|
|
20230828,172200,181545800,21350,21350,21350,21350,0
|
|
20230828,172100,181545800,21350,21350,21350,21350,0
|
|
20230828,172000,181545800,21350,21350,21350,21350,0
|
|
20230828,171900,181545800,21350,21350,21350,21350,0
|
|
20230828,171800,181545800,21350,21350,21350,21350,0
|
|
20230828,171700,181545800,21350,21350,21350,21350,0
|
|
20230828,171600,181545800,21350,21350,21350,21350,0
|
|
20230828,171500,181545800,21350,21350,21350,21350,0
|
|
20230828,171400,181545800,21350,21350,21350,21350,0
|
|
20230828,171300,181545800,21350,21350,21350,21350,0
|
|
20230828,171200,181545800,21350,21350,21350,21350,0
|
|
20230828,171100,181545800,21350,21350,21350,21350,0
|
|
20230828,171000,181545800,21350,21350,21350,21350,0
|
|
20230828,170900,181545800,21350,21350,21350,21350,0
|
|
20230828,170800,181545800,21350,21350,21350,21350,0
|
|
20230828,170700,181545800,21350,21350,21350,21350,0
|
|
20230828,170600,181545800,21350,21350,21350,21350,0
|
|
20230828,170500,181545800,21350,21350,21350,21350,914
|
|
20230828,170400,181545800,21350,21350,21350,21350,0
|
|
20230828,170300,181545800,21350,21350,21350,21350,0
|
|
20230828,170200,181545800,21350,21350,21350,21350,0
|
|
20230828,170100,181545800,21350,21350,21350,21350,0
|
|
20230828,170000,181545800,21350,21350,21350,21350,0
|
|
20230828,165900,181545800,21350,21350,21350,21350,0
|
|
20230828,165800,181545800,21350,21350,21350,21350,0
|
|
20230828,165700,181545800,21350,21350,21350,21350,0
|
|
20230828,165600,181545800,21350,21350,21350,21350,0
|
|
20230828,165500,181545800,21350,21350,21350,21350,0
|
|
20230828,165400,181545800,21350,21350,21350,21350,0
|
|
20230828,165300,181545800,21350,21350,21350,21350,0
|
|
20230828,165200,181545800,21350,21350,21350,21350,0
|
|
20230828,165100,181545800,21350,21350,21350,21350,0
|
|
20230828,165000,181545800,21350,21350,21350,21350,0
|
|
20230828,164900,181545800,21350,21350,21350,21350,0
|
|
20230828,164800,181545800,21350,21350,21350,21350,0
|
|
20230828,164700,181545800,21350,21350,21350,21350,0
|
|
20230828,164600,181545800,21350,21350,21350,21350,0
|
|
20230828,164500,181545800,21350,21350,21350,21350,0
|
|
20230828,164400,181545800,21350,21350,21350,21350,0
|
|
20230828,164300,181545800,21350,21350,21350,21350,0
|
|
20230828,164200,181545800,21350,21350,21350,21350,0
|
|
20230828,164100,181545800,21350,21350,21350,21350,0
|
|
20230828,164000,181545800,21350,21350,21350,21350,0
|
|
20230828,163900,181545800,21350,21350,21350,21350,0
|
|
20230828,163800,181545800,21350,21350,21350,21350,0
|
|
20230828,163700,181545800,21350,21350,21350,21350,0
|
|
20230828,163600,181545800,21350,21350,21350,21350,0
|
|
20230828,163500,181545800,21350,21350,21350,21350,914
|
|
20230828,163400,181545800,21350,21350,21350,21350,0
|
|
20230828,163300,181545800,21350,21350,21350,21350,0
|
|
20230828,163200,181545800,21350,21350,21350,21350,0
|
|
20230828,163100,181545800,21350,21350,21350,21350,0
|
|
20230828,163000,181545800,21350,21350,21350,21350,0
|
|
20230828,162900,181545800,21350,21350,21350,21350,0
|
|
20230828,162800,181545800,21350,21350,21350,21350,0
|
|
20230828,162700,181545800,21350,21350,21350,21350,0
|
|
20230828,162600,181545800,21350,21350,21350,21350,0
|
|
20230828,162500,181545800,21350,21350,21350,21350,0
|
|
20230828,162400,181545800,21350,21350,21350,21350,0
|
|
20230828,162300,181545800,21350,21350,21350,21350,0
|
|
20230828,162200,181545800,21350,21350,21350,21350,0
|
|
20230828,162100,181545800,21350,21350,21350,21350,0
|
|
20230828,162000,181545800,21350,21350,21350,21350,0
|
|
20230828,161900,181545800,21350,21350,21350,21350,0
|
|
20230828,161800,181545800,21350,21350,21350,21350,0
|
|
20230828,161700,181545800,21350,21350,21350,21350,0
|
|
20230828,161600,181545800,21350,21350,21350,21350,0
|
|
20230828,161500,181545800,21350,21350,21350,21350,0
|
|
20230828,161400,181545800,21350,21350,21350,21350,0
|
|
20230828,161300,181545800,21350,21350,21350,21350,0
|
|
20230828,161200,181545800,21350,21350,21350,21350,0
|
|
20230828,161100,181545800,21350,21350,21350,21350,0
|
|
20230828,161000,181545800,21350,21350,21350,21350,0
|
|
20230828,160900,181545800,21350,21350,21350,21350,0
|
|
20230828,160800,181545800,21350,21350,21350,21350,0
|
|
20230828,160700,181545800,21350,21350,21350,21350,0
|
|
20230828,160600,181545800,21350,21350,21350,21350,0
|
|
20230828,160500,181545800,21350,21350,21350,21350,914
|
|
20230828,160400,181545800,21350,21350,21350,21350,0
|
|
20230828,160300,181545800,21350,21350,21350,21350,0
|
|
20230828,160200,181545800,21350,21350,21350,21350,0
|
|
20230828,160100,181545800,21350,21350,21350,21350,0
|
|
20230828,160000,181545800,21350,21350,21350,21350,0
|
|
20230828,155900,181545800,21350,21350,21350,21350,0
|
|
20230828,155800,181545800,21350,21350,21350,21350,0
|
|
20230828,155700,181545800,21350,21350,21350,21350,0
|
|
20230828,155600,181545800,21350,21350,21350,21350,0
|
|
20230828,155500,181545800,21350,21350,21350,21350,0
|
|
20230828,155400,181545800,21350,21350,21350,21350,0
|
|
20230828,155300,181545800,21350,21350,21350,21350,0
|
|
20230828,155200,181545800,21350,21350,21350,21350,0
|
|
20230828,155100,181545800,21350,21350,21350,21350,0
|
|
20230828,155000,181545800,21350,21350,21350,21350,0
|
|
20230828,154900,181545800,21350,21350,21350,21350,0
|
|
20230828,154800,181545800,21350,21350,21350,21350,0
|
|
20230828,154700,181545800,21350,21350,21350,21350,0
|
|
20230828,154600,181545800,21350,21350,21350,21350,0
|
|
20230828,154500,181545800,21350,21350,21350,21350,0
|
|
20230828,154400,181545800,21350,21350,21350,21350,0
|
|
20230828,154300,181545800,21350,21350,21350,21350,0
|
|
20230828,154200,181545800,21350,21350,21350,21350,0
|
|
20230828,154100,181545800,21350,21350,21350,21350,0
|
|
20230828,154000,181545800,21350,21350,21350,21350,0
|
|
20230828,153900,181545800,21350,21350,21350,21350,0
|
|
20230828,153800,181545800,21350,21350,21350,21350,0
|
|
20230828,153700,181545800,21350,21350,21350,21350,0
|
|
20230828,153600,181545800,21350,21350,21350,21350,0
|
|
20230828,153500,181545800,21350,21350,21350,21350,914
|
|
20230828,153400,181545800,21350,21350,21350,21350,0
|
|
20230828,153300,181545800,21350,21350,21350,21350,0
|
|
20230828,153200,181545800,21350,21350,21350,21350,0
|
|
20230828,153100,181545800,21350,21350,21350,21350,0
|
|
20230828,153000,181545800,21350,21350,21350,21350,914
|
|
20230828,152900,162031900,21300,21300,21300,21300,0
|
|
20230828,152800,162031900,21300,21300,21300,21300,0
|
|
20230828,152700,162031900,21300,21300,21300,21300,0
|
|
20230828,152600,162031900,21300,21300,21300,21300,0
|
|
20230828,152500,162031900,21300,21300,21300,21300,0
|
|
20230828,152400,162031900,21300,21300,21300,21300,0
|
|
20230828,152300,162031900,21300,21300,21300,21300,0
|
|
20230828,152200,162031900,21300,21300,21300,21300,0
|
|
20230828,152100,162031900,21300,21300,21300,21300,0
|
|
20230828,152000,162031900,21300,21300,21300,21300,0
|
|
20230828,151900,162031900,21300,21150,21300,21150,541
|
|
20230828,151800,150543850,21200,21150,21200,21150,16
|
|
20230828,151700,150204750,21150,21150,21150,21150,216
|
|
20230828,151600,145636350,21150,21150,21150,21150,5
|
|
20230828,151500,145530600,21150,21150,21150,21150,58
|
|
20230828,151400,144303900,21150,21150,21150,21150,14
|
|
20230828,151300,144007800,21150,21150,21150,21150,17
|
|
20230828,151200,143648250,21150,21150,21150,21150,1
|
|
20230828,151100,143627100,21100,21100,21100,21100,0
|
|
20230828,151000,143627100,21100,21100,21100,21100,1
|
|
20230828,150900,143606000,21150,21150,21150,21150,0
|
|
20230828,150800,143606000,21150,21150,21150,21150,29
|
|
20230828,150700,142992650,21100,21100,21100,21100,0
|
|
20230828,150600,142992650,21100,21100,21100,21100,12
|
|
20230828,150500,142739450,21100,21100,21100,21100,0
|
|
20230828,150400,142739450,21100,21100,21100,21100,0
|
|
20230828,150300,142739450,21100,21100,21100,21100,0
|
|
20230828,150200,142739450,21100,21100,21100,21100,0
|
|
20230828,150100,142739450,21100,21100,21100,21100,0
|
|
20230828,150000,142739450,21100,21100,21100,21100,0
|
|
20230828,145900,142739450,21100,21100,21100,21100,3
|
|
20230828,145800,142676150,21150,21150,21150,21150,0
|
|
20230828,145700,142676150,21150,21150,21150,21150,29
|
|
20230828,145600,142062800,21150,21150,21150,21150,0
|
|
20230828,145500,142062800,21150,21150,21150,21150,0
|
|
20230828,145400,142062800,21150,21150,21150,21150,0
|
|
20230828,145300,142062800,21150,21150,21150,21150,0
|
|
20230828,145200,142062800,21150,21150,21150,21150,0
|
|
20230828,145100,142062800,21150,21150,21150,21150,40
|
|
20230828,145000,141216800,21150,21150,21150,21150,10
|
|
20230828,144900,141005300,21100,21100,21100,21100,0
|
|
20230828,144800,141005300,21100,21150,21150,21100,275
|
|
20230828,144700,135197150,21200,21200,21200,21200,0
|
|
20230828,144600,135197150,21200,21200,21200,21200,0
|
|
20230828,144500,135197150,21200,21200,21200,21200,5
|
|
20230828,144400,135091150,21200,21200,21200,21200,0
|
|
20230828,144300,135091150,21200,21200,21200,21200,0
|
|
20230828,144200,135091150,21200,21200,21200,21200,4
|
|
20230828,144100,135006350,21200,21200,21200,21200,0
|
|
20230828,144000,135006350,21200,21200,21200,21200,0
|
|
20230828,143900,135006350,21200,21200,21200,21200,0
|
|
20230828,143800,135006350,21200,21200,21200,21200,0
|
|
20230828,143700,135006350,21200,21200,21200,21200,1
|
|
20230828,143600,134985150,21150,21150,21150,21150,0
|
|
20230828,143500,134985150,21150,21150,21150,21150,0
|
|
20230828,143400,134985150,21150,21150,21150,21150,1
|
|
20230828,143300,134964000,21200,21200,21200,21200,0
|
|
20230828,143200,134964000,21200,21200,21200,21200,0
|
|
20230828,143100,134964000,21200,21200,21200,21200,0
|
|
20230828,143000,134964000,21200,21200,21200,21200,0
|
|
20230828,142900,134964000,21200,21200,21200,21200,0
|
|
20230828,142800,134964000,21200,21200,21200,21200,0
|
|
20230828,142700,134964000,21200,21200,21200,21200,0
|
|
20230828,142600,134964000,21200,21200,21200,21200,0
|
|
20230828,142500,134964000,21200,21200,21200,21200,0
|
|
20230828,142400,134964000,21200,21200,21200,21200,29
|
|
20230828,142300,134349200,21150,21150,21150,21150,0
|
|
20230828,142200,134349200,21150,21150,21150,21150,0
|
|
20230828,142100,134349200,21150,21150,21150,21150,0
|
|
20230828,142000,134349200,21150,21150,21150,21150,0
|
|
20230828,141900,134349200,21150,21150,21150,21150,0
|
|
20230828,141800,134349200,21150,21150,21150,21150,0
|
|
20230828,141700,134349200,21150,21150,21150,21150,0
|
|
20230828,141600,134349200,21150,21150,21150,21150,0
|
|
20230828,141500,134349200,21150,21150,21150,21150,0
|
|
20230828,141400,134349200,21150,21150,21150,21150,0
|
|
20230828,141300,134349200,21150,21150,21150,21150,0
|
|
20230828,141200,134349200,21150,21150,21150,21150,1
|
|
20230828,141100,134328050,21150,21150,21150,21150,32
|
|
20230828,141000,133651250,21200,21200,21200,21200,0
|
|
20230828,140900,133651250,21200,21200,21200,21200,0
|
|
20230828,140800,133651250,21200,21200,21200,21200,0
|
|
20230828,140700,133651250,21200,21200,21200,21200,0
|
|
20230828,140600,133651250,21200,21150,21200,21150,9
|
|
20230828,140500,133460850,21150,21150,21150,21150,0
|
|
20230828,140400,133460850,21150,21150,21150,21150,0
|
|
20230828,140300,133460850,21150,21150,21150,21150,0
|
|
20230828,140200,133460850,21150,21150,21150,21150,0
|
|
20230828,140100,133460850,21150,21150,21150,21150,0
|
|
20230828,140000,133460850,21150,21150,21150,21150,15
|
|
20230828,135900,133143600,21150,21150,21150,21150,0
|
|
20230828,135800,133143600,21150,21150,21150,21150,0
|
|
20230828,135700,133143600,21150,21150,21150,21150,0
|
|
20230828,135600,133143600,21150,21150,21150,21150,29
|
|
20230828,135500,132530250,21150,21150,21150,21150,0
|
|
20230828,135400,132530250,21150,21150,21150,21150,0
|
|
20230828,135300,132530250,21150,21150,21150,21150,0
|
|
20230828,135200,132530250,21150,21150,21150,21150,0
|
|
20230828,135100,132530250,21150,21150,21150,21150,0
|
|
20230828,135000,132530250,21150,21150,21150,21150,0
|
|
20230828,134900,132530250,21150,21150,21150,21150,0
|
|
20230828,134800,132530250,21150,21150,21150,21150,0
|
|
20230828,134700,132530250,21150,21150,21150,21150,1
|
|
20230828,134600,132509100,21100,21100,21100,21100,7
|
|
20230828,134500,132361400,21100,21100,21100,21100,0
|
|
20230828,134400,132361400,21100,21100,21100,21100,1
|
|
20230828,134300,132340300,21150,21150,21150,21150,1762
|
|
20230828,134200,95074000,21150,21150,21150,21150,0
|
|
20230828,134100,95074000,21150,21150,21150,21150,0
|
|
20230828,134000,95074000,21150,21150,21150,21150,0
|
|
20230828,133900,95074000,21150,21150,21150,21150,0
|
|
20230828,133800,95074000,21150,21150,21150,21150,0
|
|
20230828,133700,95074000,21150,21150,21150,21150,0
|
|
20230828,133600,95074000,21150,21150,21150,21150,287
|
|
20230828,133500,89003950,21150,21150,21150,21150,0
|
|
20230828,133400,89003950,21150,21150,21150,21150,0
|
|
20230828,133300,89003950,21150,21150,21150,21150,0
|
|
20230828,133200,89003950,21150,21150,21150,21150,1
|
|
20230828,133100,88982800,21150,21150,21150,21150,0
|
|
20230828,133000,88982800,21150,21150,21150,21150,0
|
|
20230828,132900,88982800,21150,21150,21150,21150,29
|
|
20230828,132800,88369450,21150,21150,21150,21150,1
|
|
20230828,132700,88348300,21150,21150,21150,21150,0
|
|
20230828,132600,88348300,21150,21150,21150,21150,0
|
|
20230828,132500,88348300,21150,21150,21150,21150,0
|
|
20230828,132400,88348300,21150,21150,21150,21150,0
|
|
20230828,132300,88348300,21150,21150,21150,21150,0
|
|
20230828,132200,88348300,21150,21150,21150,21150,0
|
|
20230828,132100,88348300,21150,21150,21150,21150,0
|
|
20230828,132000,88348300,21150,21150,21150,21150,14
|
|
20230828,131900,88052200,21150,21150,21150,21150,1
|
|
20230828,131800,88031050,21100,21100,21100,21100,0
|
|
20230828,131700,88031050,21100,21100,21100,21100,0
|
|
20230828,131600,88031050,21100,21100,21100,21100,0
|
|
20230828,131500,88031050,21100,21100,21100,21100,0
|
|
20230828,131400,88031050,21100,21100,21100,21100,0
|
|
20230828,131300,88031050,21100,21100,21100,21100,0
|
|
20230828,131200,88031050,21100,21100,21100,21100,0
|
|
20230828,131100,88031050,21100,21100,21100,21100,100
|
|
20230828,131000,85921050,21100,21100,21100,21100,0
|
|
20230828,130900,85921050,21100,21100,21100,21100,0
|
|
20230828,130800,85921050,21100,21100,21100,21100,0
|
|
20230828,130700,85921050,21100,21150,21150,21100,50
|
|
20230828,130600,84864550,21100,21100,21100,21100,0
|
|
20230828,130500,84864550,21100,21100,21100,21100,0
|
|
20230828,130400,84864550,21100,21100,21100,21100,0
|
|
20230828,130300,84864550,21100,21100,21100,21100,0
|
|
20230828,130200,84864550,21100,21100,21100,21100,0
|
|
20230828,130100,84864550,21100,21100,21100,21100,0
|
|
20230828,130000,84864550,21100,21100,21100,21100,20
|
|
20230828,125900,84442550,21100,21100,21100,21100,144
|
|
20230828,125800,81404150,21100,21100,21100,21100,0
|
|
20230828,125700,81404150,21100,21100,21100,21100,6
|
|
20230828,125600,81277550,21150,21150,21150,21150,0
|
|
20230828,125500,81277550,21150,21150,21150,21150,0
|
|
20230828,125400,81277550,21150,21150,21150,21150,36
|
|
20230828,125300,80516150,21200,21200,21200,21200,0
|
|
20230828,125200,80516150,21200,21200,21200,21200,0
|
|
20230828,125100,80516150,21200,21200,21200,21200,0
|
|
20230828,125000,80516150,21200,21200,21200,21200,0
|
|
20230828,124900,80516150,21200,21200,21200,21200,0
|
|
20230828,124800,80516150,21200,21200,21200,21200,0
|
|
20230828,124700,80516150,21200,21200,21200,21200,0
|
|
20230828,124600,80516150,21200,21200,21200,21200,0
|
|
20230828,124500,80516150,21200,21200,21200,21200,0
|
|
20230828,124400,80516150,21200,21200,21200,21200,0
|
|
20230828,124300,80516150,21200,21150,21200,21150,119
|
|
20230828,124200,77999000,21150,21150,21150,21150,17
|
|
20230828,124100,77639450,21100,21100,21100,21100,0
|
|
20230828,124000,77639450,21100,21100,21100,21100,0
|
|
20230828,123900,77639450,21100,21100,21100,21100,0
|
|
20230828,123800,77639450,21100,21100,21100,21100,0
|
|
20230828,123700,77639450,21100,21100,21100,21100,0
|
|
20230828,123600,77639450,21100,21100,21100,21100,0
|
|
20230828,123500,77639450,21100,21100,21100,21100,0
|
|
20230828,123400,77639450,21100,21100,21100,21100,0
|
|
20230828,123300,77639450,21100,21100,21100,21100,0
|
|
20230828,123200,77639450,21100,21100,21100,21100,0
|
|
20230828,123100,77639450,21100,21100,21100,21100,0
|
|
20230828,123000,77639450,21100,21100,21100,21100,0
|
|
20230828,122900,77639450,21100,21100,21100,21100,0
|
|
20230828,122800,77639450,21100,21100,21100,21100,0
|
|
20230828,122700,77639450,21100,21100,21100,21100,0
|
|
20230828,122600,77639450,21100,21100,21100,21100,0
|
|
20230828,122500,77639450,21100,21100,21100,21100,0
|
|
20230828,122400,77639450,21100,21100,21100,21100,0
|
|
20230828,122300,77639450,21100,21100,21100,21100,0
|
|
20230828,122200,77639450,21100,21100,21100,21100,0
|
|
20230828,122100,77639450,21100,21100,21100,21100,0
|
|
20230828,122000,77639450,21100,21100,21100,21100,0
|
|
20230828,121900,77639450,21100,21100,21100,21100,0
|
|
20230828,121800,77639450,21100,21100,21100,21100,0
|
|
20230828,121700,77639450,21100,21100,21100,21100,0
|
|
20230828,121600,77639450,21100,21100,21100,21100,0
|
|
20230828,121500,77639450,21100,21100,21100,21100,20
|
|
20230828,121400,77217450,21100,21100,21100,21100,0
|
|
20230828,121300,77217450,21100,21100,21100,21100,0
|
|
20230828,121200,77217450,21100,21100,21100,21100,0
|
|
20230828,121100,77217450,21100,21100,21100,21100,31
|
|
20230828,121000,76563350,21100,21100,21100,21100,0
|
|
20230828,120900,76563350,21100,21100,21100,21100,0
|
|
20230828,120800,76563350,21100,21100,21100,21100,0
|
|
20230828,120700,76563350,21100,21100,21100,21100,0
|
|
20230828,120600,76563350,21100,21100,21100,21100,0
|
|
20230828,120500,76563350,21100,21100,21100,21100,0
|
|
20230828,120400,76563350,21100,21100,21100,21100,0
|
|
20230828,120300,76563350,21100,21100,21100,21100,0
|
|
20230828,120200,76563350,21100,21100,21100,21100,0
|
|
20230828,120100,76563350,21100,21100,21100,21100,0
|
|
20230828,120000,76563350,21100,21100,21100,21100,0
|
|
20230828,115900,76563350,21100,21100,21100,21100,0
|
|
20230828,115800,76563350,21100,21100,21100,21100,0
|
|
20230828,115700,76563350,21100,21100,21100,21100,0
|
|
20230828,115600,76563350,21100,21100,21100,21100,10
|
|
20230828,115500,76352350,21050,21050,21050,21050,1
|
|
20230828,115400,76331300,21050,21050,21050,21050,0
|
|
20230828,115300,76331300,21050,21100,21100,21050,330
|
|
20230828,115200,69381850,21100,21150,21150,21100,10
|
|
20230828,115100,69170400,21150,21150,21150,21150,5
|
|
20230828,115000,69064650,21150,21150,21150,21150,0
|
|
20230828,114900,69064650,21150,21150,21150,21150,0
|
|
20230828,114800,69064650,21150,21150,21150,21150,0
|
|
20230828,114700,69064650,21150,21150,21150,21150,0
|
|
20230828,114600,69064650,21150,21150,21150,21150,0
|
|
20230828,114500,69064650,21150,21150,21150,21150,0
|
|
20230828,114400,69064650,21150,21150,21150,21150,0
|
|
20230828,114300,69064650,21150,21150,21150,21150,0
|
|
20230828,114200,69064650,21150,21150,21150,21150,0
|
|
20230828,114100,69064650,21150,21150,21150,21150,0
|
|
20230828,114000,69064650,21150,21150,21150,21150,0
|
|
20230828,113900,69064650,21150,21150,21150,21150,0
|
|
20230828,113800,69064650,21150,21150,21150,21150,1
|
|
20230828,113700,69043500,21100,21100,21100,21100,0
|
|
20230828,113600,69043500,21100,21100,21100,21100,0
|
|
20230828,113500,69043500,21100,21100,21100,21100,0
|
|
20230828,113400,69043500,21100,21100,21100,21100,0
|
|
20230828,113300,69043500,21100,21100,21100,21100,0
|
|
20230828,113200,69043500,21100,21100,21100,21100,0
|
|
20230828,113100,69043500,21100,21100,21100,21100,1
|
|
20230828,113000,69022400,21150,21150,21150,21150,2
|
|
20230828,112900,68980100,21150,21150,21150,21150,0
|
|
20230828,112800,68980100,21150,21150,21150,21150,0
|
|
20230828,112700,68980100,21150,21150,21150,21150,0
|
|
20230828,112600,68980100,21150,21150,21150,21150,0
|
|
20230828,112500,68980100,21150,21150,21150,21150,0
|
|
20230828,112400,68980100,21150,21150,21150,21150,0
|
|
20230828,112300,68980100,21150,21150,21150,21150,0
|
|
20230828,112200,68980100,21150,21100,21150,21100,32
|
|
20230828,112100,68303650,21100,21100,21100,21100,0
|
|
20230828,112000,68303650,21100,21100,21100,21100,16
|
|
20230828,111900,67966050,21150,21150,21150,21150,0
|
|
20230828,111800,67966050,21150,21150,21150,21150,1
|
|
20230828,111700,67944900,21100,21100,21100,21100,50
|
|
20230828,111600,66889900,21150,21150,21150,21150,1
|
|
20230828,111500,66868750,21100,21100,21100,21100,2
|
|
20230828,111400,66826550,21200,21200,21200,21200,0
|
|
20230828,111300,66826550,21200,21200,21200,21200,0
|
|
20230828,111200,66826550,21200,21200,21200,21200,0
|
|
20230828,111100,66826550,21200,21200,21200,21200,0
|
|
20230828,111000,66826550,21200,21200,21200,21200,0
|
|
20230828,110900,66826550,21200,21200,21200,21200,0
|
|
20230828,110800,66826550,21200,21200,21200,21200,0
|
|
20230828,110700,66826550,21200,21200,21200,21200,1
|
|
20230828,110600,66805350,21150,21150,21150,21150,0
|
|
20230828,110500,66805350,21150,21150,21150,21150,47
|
|
20230828,110400,65811300,21200,21150,21200,21150,9
|
|
20230828,110300,65620650,21150,21150,21150,21150,1
|
|
20230828,110200,65599500,21150,21150,21150,21150,0
|
|
20230828,110100,65599500,21150,21150,21150,21150,0
|
|
20230828,110000,65599500,21150,21150,21150,21150,1
|
|
20230828,105900,65578350,21150,21100,21150,21100,2
|
|
20230828,105800,65536100,21150,21150,21150,21150,5
|
|
20230828,105700,65430350,21150,21150,21150,21150,0
|
|
20230828,105600,65430350,21150,21150,21150,21150,0
|
|
20230828,105500,65430350,21150,21150,21150,21150,60
|
|
20230828,105400,64161350,21150,21150,21150,21150,0
|
|
20230828,105300,64161350,21150,21150,21150,21150,6
|
|
20230828,105200,64034450,21150,21150,21150,21150,0
|
|
20230828,105100,64034450,21150,21150,21150,21150,0
|
|
20230828,105000,64034450,21150,21150,21150,21150,0
|
|
20230828,104900,64034450,21150,21150,21150,21150,0
|
|
20230828,104800,64034450,21150,21150,21150,21150,5
|
|
20230828,104700,63928700,21150,21150,21150,21150,1
|
|
20230828,104600,63907550,21150,21150,21150,21150,0
|
|
20230828,104500,63907550,21150,21150,21150,21150,0
|
|
20230828,104400,63907550,21150,21150,21150,21150,0
|
|
20230828,104300,63907550,21150,21150,21150,21150,5
|
|
20230828,104200,63801800,21150,21150,21150,21150,0
|
|
20230828,104100,63801800,21150,21150,21150,21150,1
|
|
20230828,104000,63780650,21150,21150,21150,21150,1
|
|
20230828,103900,63759500,21150,21150,21150,21150,5
|
|
20230828,103800,63653750,21150,21150,21150,21150,0
|
|
20230828,103700,63653750,21150,21150,21150,21150,15
|
|
20230828,103600,63336500,21150,21150,21150,21150,30
|
|
20230828,103500,62702000,21150,21150,21150,21150,5
|
|
20230828,103400,62596250,21150,21150,21150,21150,1
|
|
20230828,103300,62575100,21100,21100,21100,21100,0
|
|
20230828,103200,62575100,21100,21100,21100,21100,4
|
|
20230828,103100,62490700,21150,21150,21150,21150,0
|
|
20230828,103000,62490700,21150,21150,21150,21150,0
|
|
20230828,102900,62490700,21150,21150,21150,21150,0
|
|
20230828,102800,62490700,21150,21100,21150,21100,2
|
|
20230828,102700,62448450,21100,21100,21100,21100,9
|
|
20230828,102600,62258550,21150,21150,21150,21150,1
|
|
20230828,102500,62237400,21150,21150,21150,21150,0
|
|
20230828,102400,62237400,21150,21150,21150,21150,0
|
|
20230828,102300,62237400,21150,21150,21150,21150,0
|
|
20230828,102200,62237400,21150,21150,21150,21150,0
|
|
20230828,102100,62237400,21150,21150,21150,21150,6
|
|
20230828,102000,62110500,21150,21150,21150,21150,0
|
|
20230828,101900,62110500,21150,21150,21150,21150,0
|
|
20230828,101800,62110500,21150,21150,21150,21150,0
|
|
20230828,101700,62110500,21150,21150,21150,21150,5
|
|
20230828,101600,62004750,21150,21150,21150,21150,1
|
|
20230828,101500,61983600,21100,21100,21100,21100,10
|
|
20230828,101400,61772600,21150,21150,21150,21150,5
|
|
20230828,101300,61666850,21150,21150,21150,21150,0
|
|
20230828,101200,61666850,21150,21150,21150,21150,1
|
|
20230828,101100,61645700,21150,21150,21150,21150,5
|
|
20230828,101000,61539950,21150,21150,21150,21150,0
|
|
20230828,100900,61539950,21150,21150,21150,21150,1
|
|
20230828,100800,61518800,21150,21150,21150,21150,5
|
|
20230828,100700,61413050,21150,21150,21150,21150,0
|
|
20230828,100600,61413050,21150,21150,21150,21150,0
|
|
20230828,100500,61413050,21150,21150,21150,21150,0
|
|
20230828,100400,61413050,21150,21150,21150,21150,6
|
|
20230828,100300,61286150,21100,21100,21100,21100,2
|
|
20230828,100200,61243950,21150,21150,21150,21150,0
|
|
20230828,100100,61243950,21150,21150,21150,21150,0
|
|
20230828,100000,61243950,21150,21150,21150,21150,6
|
|
20230828,095900,61117050,21150,21150,21150,21150,0
|
|
20230828,095800,61117050,21150,21150,21150,21150,1
|
|
20230828,095700,61095900,21150,21150,21150,21150,0
|
|
20230828,095600,61095900,21150,21150,21150,21150,0
|
|
20230828,095500,61095900,21150,21150,21150,21150,0
|
|
20230828,095400,61095900,21150,21150,21150,21150,0
|
|
20230828,095300,61095900,21150,21150,21150,21150,0
|
|
20230828,095200,61095900,21150,21150,21150,21150,46
|
|
20230828,095100,60123000,21200,21200,21200,21200,0
|
|
20230828,095000,60123000,21200,21200,21200,21200,136
|
|
20230828,094900,57239800,21200,21200,21200,21200,0
|
|
20230828,094800,57239800,21200,21200,21250,21200,32
|
|
20230828,094700,56560350,21200,21150,21200,21150,629
|
|
20230828,094600,43252900,21100,21100,21100,21100,3
|
|
20230828,094500,43189600,21100,21100,21100,21100,8
|
|
20230828,094400,43020800,21050,21050,21050,21050,4
|
|
20230828,094300,42936600,21050,21050,21050,21050,15
|
|
20230828,094200,42620850,21050,21050,21050,21050,0
|
|
20230828,094100,42620850,21050,21050,21050,21050,0
|
|
20230828,094000,42620850,21050,21050,21050,21050,0
|
|
20230828,093900,42620850,21050,21050,21050,21050,0
|
|
20230828,093800,42620850,21050,21050,21050,21050,0
|
|
20230828,093700,42620850,21050,21050,21050,21050,0
|
|
20230828,093600,42620850,21050,21050,21050,21050,156
|
|
20230828,093500,39337050,21050,21050,21050,21050,0
|
|
20230828,093400,39337050,21050,21050,21050,21050,0
|
|
20230828,093300,39337050,21050,21050,21050,21050,12
|
|
20230828,093200,39084450,21100,21100,21100,21100,1
|
|
20230828,093100,39063350,21050,21050,21050,21050,50
|
|
20230828,093000,38010850,21050,21050,21050,21050,22
|
|
20230828,092900,37547750,21050,21000,21050,21000,125
|
|
20230828,092800,34917750,21050,21050,21050,21050,0
|
|
20230828,092700,34917750,21050,21050,21050,21050,0
|
|
20230828,092600,34917750,21050,21050,21050,21050,0
|
|
20230828,092500,34917750,21050,21050,21050,21050,135
|
|
20230828,092400,32076000,21150,21150,21150,21150,0
|
|
20230828,092300,32076000,21150,21150,21150,21150,0
|
|
20230828,092200,32076000,21150,21150,21150,21150,10
|
|
20230828,092100,31864500,21050,21050,21050,21050,0
|
|
20230828,092000,31864500,21050,21050,21050,21050,1
|
|
20230828,091900,31843450,21150,21150,21150,21150,30
|
|
20230828,091800,31208950,21050,21050,21050,21050,0
|
|
20230828,091700,31208950,21050,21050,21050,21050,0
|
|
20230828,091600,31208950,21050,21050,21050,21050,4
|
|
20230828,091500,31124750,21050,21050,21050,21050,0
|
|
20230828,091400,31124750,21050,21050,21050,21050,10
|
|
20230828,091300,30914250,21000,21000,21000,21000,0
|
|
20230828,091200,30914250,21000,21000,21000,21000,0
|
|
20230828,091100,30914250,21000,21000,21000,21000,0
|
|
20230828,091000,30914250,21000,21000,21000,21000,0
|
|
20230828,090900,30914250,21000,21000,21000,21000,0
|
|
20230828,090800,30914250,21000,21000,21000,21000,67
|
|
20230828,090700,29507250,21000,21000,21000,21000,0
|
|
20230828,090600,29507250,21000,21000,21000,21000,100
|
|
20230828,090500,27407250,20950,20950,20950,20950,30
|
|
20230828,090400,26778750,20950,20950,20950,20950,190
|
|
20230828,090300,22798250,20950,21000,21000,20950,360
|
|
20230828,090200,15254650,21000,21000,21000,21000,170
|
|
20230828,090100,11684650,21000,21000,21000,21000,0
|
|
20230828,090000,11684650,21000,20950,21000,20950,557
|