579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183600,215846400,21300,21300,21300,21300,1724
|
|
20230829,183500,215846400,21300,21300,21300,21300,0
|
|
20230829,183400,215846400,21300,21300,21300,21300,0
|
|
20230829,183300,215846400,21300,21300,21300,21300,0
|
|
20230829,183200,215846400,21300,21300,21300,21300,0
|
|
20230829,183100,215846400,21300,21300,21300,21300,0
|
|
20230829,183000,215846400,21300,21300,21300,21300,0
|
|
20230829,182900,215846400,21300,21300,21300,21300,0
|
|
20230829,182800,215846400,21300,21300,21300,21300,0
|
|
20230829,182700,215846400,21300,21300,21300,21300,0
|
|
20230829,182600,215846400,21300,21300,21300,21300,0
|
|
20230829,182500,215846400,21300,21300,21300,21300,0
|
|
20230829,182400,215846400,21300,21300,21300,21300,0
|
|
20230829,182300,215846400,21300,21300,21300,21300,0
|
|
20230829,182200,215846400,21300,21300,21300,21300,0
|
|
20230829,182100,215846400,21300,21300,21300,21300,0
|
|
20230829,182000,215846400,21300,21300,21300,21300,0
|
|
20230829,181900,215846400,21300,21300,21300,21300,0
|
|
20230829,181800,215846400,21300,21300,21300,21300,0
|
|
20230829,181700,215846400,21300,21300,21300,21300,0
|
|
20230829,181600,215846400,21300,21300,21300,21300,0
|
|
20230829,181500,215846400,21300,21300,21300,21300,0
|
|
20230829,181400,215846400,21300,21300,21300,21300,0
|
|
20230829,181300,215846400,21300,21300,21300,21300,0
|
|
20230829,181200,215846400,21300,21300,21300,21300,0
|
|
20230829,181100,215846400,21300,21300,21300,21300,0
|
|
20230829,181000,215846400,21300,21300,21300,21300,0
|
|
20230829,180900,215846400,21300,21300,21300,21300,0
|
|
20230829,180800,215846400,21300,21300,21300,21300,0
|
|
20230829,180700,215846400,21300,21300,21300,21300,0
|
|
20230829,180600,215846400,21300,21300,21300,21300,1724
|
|
20230829,180500,215846400,21300,21300,21300,21300,0
|
|
20230829,180400,215846400,21300,21300,21300,21300,0
|
|
20230829,180300,215846400,21300,21300,21300,21300,0
|
|
20230829,180200,215846400,21300,21300,21300,21300,0
|
|
20230829,180100,215846400,21300,21300,21300,21300,0
|
|
20230829,180000,215846400,21300,21300,21300,21300,0
|
|
20230829,175900,215846400,21300,21300,21300,21300,0
|
|
20230829,175800,215846400,21300,21300,21300,21300,0
|
|
20230829,175700,215846400,21300,21300,21300,21300,0
|
|
20230829,175600,215846400,21300,21300,21300,21300,0
|
|
20230829,175500,215846400,21300,21300,21300,21300,0
|
|
20230829,175400,215846400,21300,21300,21300,21300,0
|
|
20230829,175300,215846400,21300,21300,21300,21300,0
|
|
20230829,175200,215846400,21300,21300,21300,21300,0
|
|
20230829,175100,215846400,21300,21300,21300,21300,0
|
|
20230829,175000,215846400,21300,21300,21300,21300,0
|
|
20230829,174900,215846400,21300,21300,21300,21300,0
|
|
20230829,174800,215846400,21300,21300,21300,21300,0
|
|
20230829,174700,215846400,21300,21300,21300,21300,0
|
|
20230829,174600,215846400,21300,21300,21300,21300,0
|
|
20230829,174500,215846400,21300,21300,21300,21300,0
|
|
20230829,174400,215846400,21300,21300,21300,21300,0
|
|
20230829,174300,215846400,21300,21300,21300,21300,0
|
|
20230829,174200,215846400,21300,21300,21300,21300,0
|
|
20230829,174100,215846400,21300,21300,21300,21300,0
|
|
20230829,174000,215846400,21300,21300,21300,21300,0
|
|
20230829,173900,215846400,21300,21300,21300,21300,0
|
|
20230829,173800,215846400,21300,21300,21300,21300,0
|
|
20230829,173700,215846400,21300,21300,21300,21300,0
|
|
20230829,173600,215846400,21300,21300,21300,21300,1724
|
|
20230829,173500,215846400,21300,21300,21300,21300,0
|
|
20230829,173400,215846400,21300,21300,21300,21300,0
|
|
20230829,173300,215846400,21300,21300,21300,21300,0
|
|
20230829,173200,215846400,21300,21300,21300,21300,0
|
|
20230829,173100,215846400,21300,21300,21300,21300,0
|
|
20230829,173000,215846400,21300,21300,21300,21300,0
|
|
20230829,172900,215846400,21300,21300,21300,21300,0
|
|
20230829,172800,215846400,21300,21300,21300,21300,0
|
|
20230829,172700,215846400,21300,21300,21300,21300,0
|
|
20230829,172600,215846400,21300,21300,21300,21300,0
|
|
20230829,172500,215846400,21300,21300,21300,21300,0
|
|
20230829,172400,215846400,21300,21300,21300,21300,0
|
|
20230829,172300,215846400,21300,21300,21300,21300,0
|
|
20230829,172200,215846400,21300,21300,21300,21300,0
|
|
20230829,172100,215846400,21300,21300,21300,21300,0
|
|
20230829,172000,215846400,21300,21300,21300,21300,0
|
|
20230829,171900,215846400,21300,21300,21300,21300,0
|
|
20230829,171800,215846400,21300,21300,21300,21300,0
|
|
20230829,171700,215846400,21300,21300,21300,21300,0
|
|
20230829,171600,215846400,21300,21300,21300,21300,0
|
|
20230829,171500,215846400,21300,21300,21300,21300,0
|
|
20230829,171400,215846400,21300,21300,21300,21300,0
|
|
20230829,171300,215846400,21300,21300,21300,21300,0
|
|
20230829,171200,215846400,21300,21300,21300,21300,0
|
|
20230829,171100,215846400,21300,21300,21300,21300,0
|
|
20230829,171000,215846400,21300,21300,21300,21300,0
|
|
20230829,170900,215846400,21300,21300,21300,21300,0
|
|
20230829,170800,215846400,21300,21300,21300,21300,0
|
|
20230829,170700,215846400,21300,21300,21300,21300,0
|
|
20230829,170600,215846400,21300,21300,21300,21300,1724
|
|
20230829,170500,215846400,21300,21300,21300,21300,0
|
|
20230829,170400,215846400,21300,21300,21300,21300,0
|
|
20230829,170300,215846400,21300,21300,21300,21300,0
|
|
20230829,170200,215846400,21300,21300,21300,21300,0
|
|
20230829,170100,215846400,21300,21300,21300,21300,0
|
|
20230829,170000,215846400,21300,21300,21300,21300,0
|
|
20230829,165900,215846400,21300,21300,21300,21300,0
|
|
20230829,165800,215846400,21300,21300,21300,21300,0
|
|
20230829,165700,215846400,21300,21300,21300,21300,0
|
|
20230829,165600,215846400,21300,21300,21300,21300,0
|
|
20230829,165500,215846400,21300,21300,21300,21300,0
|
|
20230829,165400,215846400,21300,21300,21300,21300,0
|
|
20230829,165300,215846400,21300,21300,21300,21300,0
|
|
20230829,165200,215846400,21300,21300,21300,21300,0
|
|
20230829,165100,215846400,21300,21300,21300,21300,0
|
|
20230829,165000,215846400,21300,21300,21300,21300,0
|
|
20230829,164900,215846400,21300,21300,21300,21300,0
|
|
20230829,164800,215846400,21300,21300,21300,21300,0
|
|
20230829,164700,215846400,21300,21300,21300,21300,0
|
|
20230829,164600,215846400,21300,21300,21300,21300,0
|
|
20230829,164500,215846400,21300,21300,21300,21300,0
|
|
20230829,164400,215846400,21300,21300,21300,21300,0
|
|
20230829,164300,215846400,21300,21300,21300,21300,0
|
|
20230829,164200,215846400,21300,21300,21300,21300,0
|
|
20230829,164100,215846400,21300,21300,21300,21300,0
|
|
20230829,164000,215846400,21300,21300,21300,21300,0
|
|
20230829,163900,215846400,21300,21300,21300,21300,0
|
|
20230829,163800,215846400,21300,21300,21300,21300,0
|
|
20230829,163700,215846400,21300,21300,21300,21300,0
|
|
20230829,163600,215846400,21300,21300,21300,21300,1724
|
|
20230829,163500,215846400,21300,21300,21300,21300,0
|
|
20230829,163400,215846400,21300,21300,21300,21300,0
|
|
20230829,163300,215846400,21300,21300,21300,21300,0
|
|
20230829,163200,215846400,21300,21300,21300,21300,0
|
|
20230829,163100,215846400,21300,21300,21300,21300,0
|
|
20230829,163000,215846400,21300,21300,21300,21300,0
|
|
20230829,162900,215846400,21300,21300,21300,21300,0
|
|
20230829,162800,215846400,21300,21300,21300,21300,0
|
|
20230829,162700,215846400,21300,21300,21300,21300,0
|
|
20230829,162600,215846400,21300,21300,21300,21300,0
|
|
20230829,162500,215846400,21300,21300,21300,21300,0
|
|
20230829,162400,215846400,21300,21300,21300,21300,0
|
|
20230829,162300,215846400,21300,21300,21300,21300,0
|
|
20230829,162200,215846400,21300,21300,21300,21300,0
|
|
20230829,162100,215846400,21300,21300,21300,21300,0
|
|
20230829,162000,215846400,21300,21300,21300,21300,0
|
|
20230829,161900,215846400,21300,21300,21300,21300,0
|
|
20230829,161800,215846400,21300,21300,21300,21300,0
|
|
20230829,161700,215846400,21300,21300,21300,21300,0
|
|
20230829,161600,215846400,21300,21300,21300,21300,0
|
|
20230829,161500,215846400,21300,21300,21300,21300,0
|
|
20230829,161400,215846400,21300,21300,21300,21300,0
|
|
20230829,161300,215846400,21300,21300,21300,21300,0
|
|
20230829,161200,215846400,21300,21300,21300,21300,0
|
|
20230829,161100,215846400,21300,21300,21300,21300,0
|
|
20230829,161000,215846400,21300,21300,21300,21300,0
|
|
20230829,160900,215846400,21300,21300,21300,21300,0
|
|
20230829,160800,215846400,21300,21300,21300,21300,0
|
|
20230829,160700,215846400,21300,21300,21300,21300,0
|
|
20230829,160600,215846400,21300,21300,21300,21300,1724
|
|
20230829,160500,215846400,21300,21300,21300,21300,0
|
|
20230829,160400,215846400,21300,21300,21300,21300,0
|
|
20230829,160300,215846400,21300,21300,21300,21300,0
|
|
20230829,160200,215846400,21300,21300,21300,21300,0
|
|
20230829,160100,215846400,21300,21300,21300,21300,0
|
|
20230829,160000,215846400,21300,21300,21300,21300,0
|
|
20230829,155900,215846400,21300,21300,21300,21300,0
|
|
20230829,155800,215846400,21300,21300,21300,21300,0
|
|
20230829,155700,215846400,21300,21300,21300,21300,0
|
|
20230829,155600,215846400,21300,21300,21300,21300,0
|
|
20230829,155500,215846400,21300,21300,21300,21300,0
|
|
20230829,155400,215846400,21300,21300,21300,21300,0
|
|
20230829,155300,215846400,21300,21300,21300,21300,0
|
|
20230829,155200,215846400,21300,21300,21300,21300,0
|
|
20230829,155100,215846400,21300,21300,21300,21300,0
|
|
20230829,155000,215846400,21300,21300,21300,21300,0
|
|
20230829,154900,215846400,21300,21300,21300,21300,0
|
|
20230829,154800,215846400,21300,21300,21300,21300,0
|
|
20230829,154700,215846400,21300,21300,21300,21300,0
|
|
20230829,154600,215846400,21300,21300,21300,21300,0
|
|
20230829,154500,215846400,21300,21300,21300,21300,0
|
|
20230829,154400,215846400,21300,21300,21300,21300,0
|
|
20230829,154300,215846400,21300,21300,21300,21300,0
|
|
20230829,154200,215846400,21300,21300,21300,21300,0
|
|
20230829,154100,215846400,21300,21300,21300,21300,0
|
|
20230829,154000,215846400,21300,21300,21300,21300,0
|
|
20230829,153900,215846400,21300,21300,21300,21300,0
|
|
20230829,153800,215846400,21300,21300,21300,21300,0
|
|
20230829,153700,215846400,21300,21300,21300,21300,0
|
|
20230829,153600,215846400,21300,21300,21300,21300,1724
|
|
20230829,153500,215846400,21300,21300,21300,21300,0
|
|
20230829,153400,215846400,21300,21300,21300,21300,0
|
|
20230829,153300,215846400,21300,21300,21300,21300,0
|
|
20230829,153200,215846400,21300,21300,21300,21300,0
|
|
20230829,153100,215846400,21300,21300,21300,21300,0
|
|
20230829,153000,215846400,21300,21300,21300,21300,1724
|
|
20230829,152900,179125200,21350,21350,21350,21350,0
|
|
20230829,152800,179125200,21350,21350,21350,21350,0
|
|
20230829,152700,179125200,21350,21350,21350,21350,0
|
|
20230829,152600,179125200,21350,21350,21350,21350,0
|
|
20230829,152500,179125200,21350,21350,21350,21350,0
|
|
20230829,152400,179125200,21350,21350,21350,21350,0
|
|
20230829,152300,179125200,21350,21350,21350,21350,0
|
|
20230829,152200,179125200,21350,21350,21350,21350,0
|
|
20230829,152100,179125200,21350,21350,21350,21350,0
|
|
20230829,152000,179125200,21350,21350,21350,21350,0
|
|
20230829,151900,179125200,21350,21250,21400,21250,2826
|
|
20230829,151800,118888950,21250,21250,21250,21250,9
|
|
20230829,151700,118697700,21250,21200,21250,21200,5
|
|
20230829,151600,118591500,21200,21200,21200,21200,11
|
|
20230829,151500,118358300,21200,21200,21200,21200,211
|
|
20230829,151400,113885100,21200,21200,21200,21200,30
|
|
20230829,151300,113249100,21200,21200,21200,21200,43
|
|
20230829,151200,112337500,21200,21200,21200,21200,40
|
|
20230829,151100,111489500,21200,21200,21200,21200,0
|
|
20230829,151000,111489500,21200,21200,21200,21200,1
|
|
20230829,150900,111468300,21200,21200,21200,21200,0
|
|
20230829,150800,111468300,21200,21200,21200,21200,100
|
|
20230829,150700,109348300,21200,21200,21200,21200,100
|
|
20230829,150600,107228300,21150,21150,21150,21150,233
|
|
20230829,150500,102300350,21150,21150,21150,21150,0
|
|
20230829,150400,102300350,21150,21150,21150,21150,131
|
|
20230829,150300,99529700,21150,21150,21150,21150,0
|
|
20230829,150200,99529700,21150,21150,21150,21150,0
|
|
20230829,150100,99529700,21150,21150,21150,21150,0
|
|
20230829,150000,99529700,21150,21150,21150,21150,23
|
|
20230829,145900,99043250,21150,21150,21150,21150,0
|
|
20230829,145800,99043250,21150,21150,21150,21150,0
|
|
20230829,145700,99043250,21150,21150,21150,21150,0
|
|
20230829,145600,99043250,21150,21150,21150,21150,0
|
|
20230829,145500,99043250,21150,21150,21150,21150,0
|
|
20230829,145400,99043250,21150,21150,21150,21150,0
|
|
20230829,145300,99043250,21150,21150,21150,21150,2
|
|
20230829,145200,99000950,21150,21150,21150,21150,0
|
|
20230829,145100,99000950,21150,21150,21150,21150,0
|
|
20230829,145000,99000950,21150,21150,21150,21150,20
|
|
20230829,144900,98577950,21150,21150,21150,21150,0
|
|
20230829,144800,98577950,21150,21150,21150,21150,0
|
|
20230829,144700,98577950,21150,21150,21150,21150,0
|
|
20230829,144600,98577950,21150,21150,21150,21150,306
|
|
20230829,144500,92106050,21150,21150,21150,21150,1
|
|
20230829,144400,92084900,21150,21150,21150,21150,4
|
|
20230829,144300,92000300,21200,21200,21200,21200,4
|
|
20230829,144200,91915500,21200,21200,21200,21200,0
|
|
20230829,144100,91915500,21200,21200,21200,21200,3
|
|
20230829,144000,91851900,21200,21200,21200,21200,0
|
|
20230829,143900,91851900,21200,21200,21200,21200,0
|
|
20230829,143800,91851900,21200,21200,21200,21200,1
|
|
20230829,143700,91830700,21200,21200,21200,21200,0
|
|
20230829,143600,91830700,21200,21200,21200,21200,3
|
|
20230829,143500,91767100,21200,21200,21200,21200,0
|
|
20230829,143400,91767100,21200,21200,21200,21200,0
|
|
20230829,143300,91767100,21200,21200,21200,21200,0
|
|
20230829,143200,91767100,21200,21200,21200,21200,3
|
|
20230829,143100,91703500,21200,21200,21200,21200,3
|
|
20230829,143000,91639900,21200,21200,21200,21200,1
|
|
20230829,142900,91618700,21200,21200,21200,21200,3
|
|
20230829,142800,91555100,21200,21200,21200,21200,0
|
|
20230829,142700,91555100,21200,21200,21200,21200,0
|
|
20230829,142600,91555100,21200,21200,21200,21200,3
|
|
20230829,142500,91491500,21200,21200,21200,21200,1
|
|
20230829,142400,91470300,21200,21200,21200,21200,0
|
|
20230829,142300,91470300,21200,21200,21200,21200,1
|
|
20230829,142200,91449100,21200,21200,21200,21200,3
|
|
20230829,142100,91385500,21200,21200,21200,21200,0
|
|
20230829,142000,91385500,21200,21200,21200,21200,0
|
|
20230829,141900,91385500,21200,21200,21200,21200,10
|
|
20230829,141800,91173500,21200,21200,21200,21200,2
|
|
20230829,141700,91131100,21200,21200,21200,21200,3
|
|
20230829,141600,91067500,21200,21200,21200,21200,0
|
|
20230829,141500,91067500,21200,21200,21200,21200,0
|
|
20230829,141400,91067500,21200,21200,21200,21200,6
|
|
20230829,141300,90940300,21200,21200,21200,21200,0
|
|
20230829,141200,90940300,21200,21200,21200,21200,4
|
|
20230829,141100,90855500,21150,21150,21150,21150,0
|
|
20230829,141000,90855500,21150,21150,21150,21150,0
|
|
20230829,140900,90855500,21150,21150,21150,21150,0
|
|
20230829,140800,90855500,21150,21150,21150,21150,0
|
|
20230829,140700,90855500,21150,21150,21150,21150,0
|
|
20230829,140600,90855500,21150,21150,21150,21150,3
|
|
20230829,140500,90792050,21150,21150,21150,21150,80
|
|
20230829,140400,89100050,21150,21150,21150,21150,0
|
|
20230829,140300,89100050,21150,21150,21150,21150,47
|
|
20230829,140200,88106000,21150,21150,21150,21150,2
|
|
20230829,140100,88063700,21150,21150,21150,21150,1
|
|
20230829,140000,88042550,21150,21150,21150,21150,7
|
|
20230829,135900,87894500,21150,21150,21150,21150,0
|
|
20230829,135800,87894500,21150,21150,21150,21150,0
|
|
20230829,135700,87894500,21150,21150,21150,21150,3
|
|
20230829,135600,87831050,21150,21150,21150,21150,0
|
|
20230829,135500,87831050,21150,21150,21150,21150,0
|
|
20230829,135400,87831050,21150,21150,21150,21150,0
|
|
20230829,135300,87831050,21150,21150,21150,21150,0
|
|
20230829,135200,87831050,21150,21150,21150,21150,0
|
|
20230829,135100,87831050,21150,21150,21150,21150,0
|
|
20230829,135000,87831050,21150,21150,21150,21150,0
|
|
20230829,134900,87831050,21150,21150,21150,21150,1
|
|
20230829,134800,87809900,21100,21100,21100,21100,0
|
|
20230829,134700,87809900,21100,21100,21100,21100,0
|
|
20230829,134600,87809900,21100,21100,21100,21100,5
|
|
20230829,134500,87704400,21100,21100,21100,21100,0
|
|
20230829,134400,87704400,21100,21100,21100,21100,0
|
|
20230829,134300,87704400,21100,21100,21100,21100,0
|
|
20230829,134200,87704400,21100,21100,21100,21100,0
|
|
20230829,134100,87704400,21100,21100,21100,21100,0
|
|
20230829,134000,87704400,21100,21100,21100,21100,0
|
|
20230829,133900,87704400,21100,21100,21100,21100,0
|
|
20230829,133800,87704400,21100,21100,21100,21100,0
|
|
20230829,133700,87704400,21100,21100,21100,21100,0
|
|
20230829,133600,87704400,21100,21100,21100,21100,0
|
|
20230829,133500,87704400,21100,21100,21100,21100,0
|
|
20230829,133400,87704400,21100,21100,21100,21100,0
|
|
20230829,133300,87704400,21100,21100,21100,21100,0
|
|
20230829,133200,87704400,21100,21100,21100,21100,0
|
|
20230829,133100,87704400,21100,21100,21100,21100,0
|
|
20230829,133000,87704400,21100,21100,21100,21100,0
|
|
20230829,132900,87704400,21100,21100,21100,21100,0
|
|
20230829,132800,87704400,21100,21100,21100,21100,1
|
|
20230829,132700,87683300,21150,21150,21150,21150,0
|
|
20230829,132600,87683300,21150,21150,21150,21150,0
|
|
20230829,132500,87683300,21150,21150,21150,21150,0
|
|
20230829,132400,87683300,21150,21150,21150,21150,0
|
|
20230829,132300,87683300,21150,21150,21150,21150,0
|
|
20230829,132200,87683300,21150,21150,21150,21150,0
|
|
20230829,132100,87683300,21150,21150,21150,21150,0
|
|
20230829,132000,87683300,21150,21150,21150,21150,0
|
|
20230829,131900,87683300,21150,21150,21150,21150,23
|
|
20230829,131800,87196850,21200,21200,21200,21200,0
|
|
20230829,131700,87196850,21200,21200,21200,21200,10
|
|
20230829,131600,86984850,21200,21200,21200,21200,0
|
|
20230829,131500,86984850,21200,21150,21200,21150,16
|
|
20230829,131400,86646400,21200,21200,21200,21200,1
|
|
20230829,131300,86625200,21200,21200,21200,21200,0
|
|
20230829,131200,86625200,21200,21200,21200,21200,0
|
|
20230829,131100,86625200,21200,21200,21200,21200,0
|
|
20230829,131000,86625200,21200,21200,21200,21200,0
|
|
20230829,130900,86625200,21200,21200,21200,21200,0
|
|
20230829,130800,86625200,21200,21200,21200,21200,0
|
|
20230829,130700,86625200,21200,21200,21200,21200,0
|
|
20230829,130600,86625200,21200,21200,21200,21200,0
|
|
20230829,130500,86625200,21200,21200,21200,21200,0
|
|
20230829,130400,86625200,21200,21200,21200,21200,0
|
|
20230829,130300,86625200,21200,21200,21200,21200,2
|
|
20230829,130200,86582800,21200,21200,21200,21200,24
|
|
20230829,130100,86074000,21150,21150,21150,21150,0
|
|
20230829,130000,86074000,21150,21150,21150,21150,0
|
|
20230829,125900,86074000,21150,21150,21150,21150,0
|
|
20230829,125800,86074000,21150,21150,21150,21150,0
|
|
20230829,125700,86074000,21150,21150,21150,21150,0
|
|
20230829,125600,86074000,21150,21150,21150,21150,0
|
|
20230829,125500,86074000,21150,21150,21150,21150,0
|
|
20230829,125400,86074000,21150,21150,21150,21150,0
|
|
20230829,125300,86074000,21150,21150,21150,21150,0
|
|
20230829,125200,86074000,21150,21150,21150,21150,10
|
|
20230829,125100,85862500,21200,21200,21200,21200,0
|
|
20230829,125000,85862500,21200,21200,21200,21200,0
|
|
20230829,124900,85862500,21200,21200,21200,21200,0
|
|
20230829,124800,85862500,21200,21200,21200,21200,0
|
|
20230829,124700,85862500,21200,21200,21200,21200,0
|
|
20230829,124600,85862500,21200,21200,21200,21200,0
|
|
20230829,124500,85862500,21200,21200,21200,21200,0
|
|
20230829,124400,85862500,21200,21200,21200,21200,1
|
|
20230829,124300,85841300,21200,21200,21200,21200,0
|
|
20230829,124200,85841300,21200,21200,21200,21200,0
|
|
20230829,124100,85841300,21200,21200,21200,21200,6
|
|
20230829,124000,85714100,21050,21050,21050,21050,0
|
|
20230829,123900,85714100,21050,21050,21050,21050,0
|
|
20230829,123800,85714100,21050,21050,21050,21050,0
|
|
20230829,123700,85714100,21050,21050,21050,21050,0
|
|
20230829,123600,85714100,21050,21050,21050,21050,6
|
|
20230829,123500,85587800,21000,21000,21000,21000,0
|
|
20230829,123400,85587800,21000,21000,21000,21000,0
|
|
20230829,123300,85587800,21000,21000,21000,21000,0
|
|
20230829,123200,85587800,21000,21050,21050,21000,807
|
|
20230829,123100,68636400,21050,21050,21050,21050,46
|
|
20230829,123000,67668100,21150,21100,21150,21050,462
|
|
20230829,122900,57937500,21100,21100,21100,21100,653
|
|
20230829,122800,44159200,21150,21150,21150,21150,393
|
|
20230829,122700,35847250,21150,21150,21150,21150,0
|
|
20230829,122600,35847250,21150,21150,21150,21150,5
|
|
20230829,122500,35741500,21200,21200,21200,21200,0
|
|
20230829,122400,35741500,21200,21200,21200,21200,0
|
|
20230829,122300,35741500,21200,21200,21200,21200,0
|
|
20230829,122200,35741500,21200,21200,21200,21200,0
|
|
20230829,122100,35741500,21200,21200,21200,21200,109
|
|
20230829,122000,33430700,21250,21250,21250,21250,0
|
|
20230829,121900,33430700,21250,21250,21250,21250,1
|
|
20230829,121800,33409450,21250,21250,21250,21250,0
|
|
20230829,121700,33409450,21250,21250,21250,21250,0
|
|
20230829,121600,33409450,21250,21250,21250,21250,0
|
|
20230829,121500,33409450,21250,21250,21250,21250,0
|
|
20230829,121400,33409450,21250,21250,21250,21250,0
|
|
20230829,121300,33409450,21250,21250,21250,21250,0
|
|
20230829,121200,33409450,21250,21250,21250,21250,0
|
|
20230829,121100,33409450,21250,21250,21250,21250,0
|
|
20230829,121000,33409450,21250,21250,21250,21250,1
|
|
20230829,120900,33388200,21250,21250,21250,21250,0
|
|
20230829,120800,33388200,21250,21250,21250,21250,0
|
|
20230829,120700,33388200,21250,21250,21250,21250,0
|
|
20230829,120600,33388200,21250,21250,21250,21250,0
|
|
20230829,120500,33388200,21250,21250,21250,21250,0
|
|
20230829,120400,33388200,21250,21250,21250,21250,0
|
|
20230829,120300,33388200,21250,21250,21250,21250,0
|
|
20230829,120200,33388200,21250,21250,21250,21250,0
|
|
20230829,120100,33388200,21250,21250,21250,21250,0
|
|
20230829,120000,33388200,21250,21250,21250,21250,0
|
|
20230829,115900,33388200,21250,21250,21250,21250,0
|
|
20230829,115800,33388200,21250,21250,21250,21250,0
|
|
20230829,115700,33388200,21250,21250,21250,21250,0
|
|
20230829,115600,33388200,21250,21250,21250,21250,0
|
|
20230829,115500,33388200,21250,21150,21250,21150,16
|
|
20230829,115400,33048300,21200,21200,21200,21200,0
|
|
20230829,115300,33048300,21200,21200,21200,21200,0
|
|
20230829,115200,33048300,21200,21200,21200,21200,0
|
|
20230829,115100,33048300,21200,21200,21200,21200,0
|
|
20230829,115000,33048300,21200,21200,21200,21200,0
|
|
20230829,114900,33048300,21200,21200,21200,21200,0
|
|
20230829,114800,33048300,21200,21200,21200,21200,0
|
|
20230829,114700,33048300,21200,21200,21200,21200,0
|
|
20230829,114600,33048300,21200,21200,21200,21200,0
|
|
20230829,114500,33048300,21200,21200,21200,21200,0
|
|
20230829,114400,33048300,21200,21200,21250,21200,67
|
|
20230829,114300,31627300,21200,21200,21200,21200,0
|
|
20230829,114200,31627300,21200,21200,21200,21200,0
|
|
20230829,114100,31627300,21200,21200,21200,21200,0
|
|
20230829,114000,31627300,21200,21200,21200,21200,0
|
|
20230829,113900,31627300,21200,21200,21200,21200,0
|
|
20230829,113800,31627300,21200,21200,21200,21200,0
|
|
20230829,113700,31627300,21200,21200,21200,21200,0
|
|
20230829,113600,31627300,21200,21200,21200,21200,0
|
|
20230829,113500,31627300,21200,21200,21200,21200,0
|
|
20230829,113400,31627300,21200,21200,21200,21200,0
|
|
20230829,113300,31627300,21200,21200,21200,21200,0
|
|
20230829,113200,31627300,21200,21200,21200,21200,0
|
|
20230829,113100,31627300,21200,21200,21200,21200,0
|
|
20230829,113000,31627300,21200,21200,21250,21200,108
|
|
20230829,112900,29337450,21200,21200,21200,21200,0
|
|
20230829,112800,29337450,21200,21200,21200,21200,0
|
|
20230829,112700,29337450,21200,21200,21200,21200,0
|
|
20230829,112600,29337450,21200,21200,21200,21200,0
|
|
20230829,112500,29337450,21200,21200,21200,21200,0
|
|
20230829,112400,29337450,21200,21200,21200,21200,0
|
|
20230829,112300,29337450,21200,21200,21200,21200,1
|
|
20230829,112200,29316250,21200,21200,21200,21200,0
|
|
20230829,112100,29316250,21200,21200,21200,21200,0
|
|
20230829,112000,29316250,21200,21200,21200,21200,8
|
|
20230829,111900,29146650,21200,21200,21200,21200,0
|
|
20230829,111800,29146650,21200,21200,21200,21200,1
|
|
20230829,111700,29125450,21200,21200,21200,21200,1
|
|
20230829,111600,29104250,21200,21200,21200,21200,1
|
|
20230829,111500,29083050,21200,21200,21200,21200,36
|
|
20230829,111400,28319850,21150,21150,21150,21150,0
|
|
20230829,111300,28319850,21150,21150,21150,21150,0
|
|
20230829,111200,28319850,21150,21150,21150,21150,0
|
|
20230829,111100,28319850,21150,21150,21150,21150,0
|
|
20230829,111000,28319850,21150,21150,21150,21150,7
|
|
20230829,110900,28171800,21150,21150,21150,21150,140
|
|
20230829,110800,25210800,21200,21200,21200,21200,0
|
|
20230829,110700,25210800,21200,21200,21200,21200,0
|
|
20230829,110600,25210800,21200,21200,21200,21200,0
|
|
20230829,110500,25210800,21200,21150,21200,21150,43
|
|
20230829,110400,24301150,21200,21200,21200,21200,0
|
|
20230829,110300,24301150,21200,21200,21200,21200,1
|
|
20230829,110200,24279950,21200,21200,21200,21200,0
|
|
20230829,110100,24279950,21200,21200,21200,21200,0
|
|
20230829,110000,24279950,21200,21200,21200,21200,0
|
|
20230829,105900,24279950,21200,21200,21200,21200,1
|
|
20230829,105800,24258750,21200,21200,21200,21200,1
|
|
20230829,105700,24237550,21200,21200,21200,21200,0
|
|
20230829,105600,24237550,21200,21200,21200,21200,1
|
|
20230829,105500,24216350,21200,21200,21200,21200,0
|
|
20230829,105400,24216350,21200,21200,21200,21200,0
|
|
20230829,105300,24216350,21200,21200,21200,21200,0
|
|
20230829,105200,24216350,21200,21200,21200,21200,0
|
|
20230829,105100,24216350,21200,21200,21200,21200,34
|
|
20230829,105000,23495550,21200,21200,21200,21200,0
|
|
20230829,104900,23495550,21200,21200,21200,21200,0
|
|
20230829,104800,23495550,21200,21200,21200,21200,0
|
|
20230829,104700,23495550,21200,21200,21200,21200,1
|
|
20230829,104600,23474350,21150,21150,21150,21150,0
|
|
20230829,104500,23474350,21150,21150,21150,21150,0
|
|
20230829,104400,23474350,21150,21150,21150,21150,0
|
|
20230829,104300,23474350,21150,21150,21150,21150,0
|
|
20230829,104200,23474350,21150,21150,21150,21150,2
|
|
20230829,104100,23432050,21200,21200,21200,21200,0
|
|
20230829,104000,23432050,21200,21200,21200,21200,0
|
|
20230829,103900,23432050,21200,21200,21200,21200,1
|
|
20230829,103800,23410850,21150,21150,21150,21150,0
|
|
20230829,103700,23410850,21150,21150,21150,21150,0
|
|
20230829,103600,23410850,21150,21150,21150,21150,0
|
|
20230829,103500,23410850,21150,21150,21150,21150,0
|
|
20230829,103400,23410850,21150,21150,21150,21150,1
|
|
20230829,103300,23389700,21200,21200,21200,21200,0
|
|
20230829,103200,23389700,21200,21200,21200,21200,0
|
|
20230829,103100,23389700,21200,21200,21200,21200,57
|
|
20230829,103000,22181300,21250,21250,21250,21250,0
|
|
20230829,102900,22181300,21250,21250,21250,21250,0
|
|
20230829,102800,22181300,21250,21250,21250,21250,0
|
|
20230829,102700,22181300,21250,21250,21250,21250,0
|
|
20230829,102600,22181300,21250,21250,21250,21250,0
|
|
20230829,102500,22181300,21250,21250,21250,21250,0
|
|
20230829,102400,22181300,21250,21250,21250,21250,0
|
|
20230829,102300,22181300,21250,21250,21250,21250,0
|
|
20230829,102200,22181300,21250,21250,21250,21250,1
|
|
20230829,102100,22160050,21200,21200,21200,21200,0
|
|
20230829,102000,22160050,21200,21200,21200,21200,50
|
|
20230829,101900,21100050,21250,21250,21250,21250,3
|
|
20230829,101800,21036300,21250,21250,21250,21250,0
|
|
20230829,101700,21036300,21250,21250,21250,21250,0
|
|
20230829,101600,21036300,21250,21250,21250,21250,0
|
|
20230829,101500,21036300,21250,21250,21250,21250,0
|
|
20230829,101400,21036300,21250,21250,21250,21250,0
|
|
20230829,101300,21036300,21250,21250,21250,21250,1
|
|
20230829,101200,21015050,21250,21250,21250,21250,0
|
|
20230829,101100,21015050,21250,21250,21250,21250,0
|
|
20230829,101000,21015050,21250,21250,21250,21250,3
|
|
20230829,100900,20951300,21250,21250,21250,21250,0
|
|
20230829,100800,20951300,21250,21250,21250,21250,0
|
|
20230829,100700,20951300,21250,21250,21250,21250,4
|
|
20230829,100600,20866300,21250,21250,21250,21250,10
|
|
20230829,100500,20653800,21250,21250,21250,21250,0
|
|
20230829,100400,20653800,21250,21250,21250,21250,0
|
|
20230829,100300,20653800,21250,21200,21250,21200,5
|
|
20230829,100200,20547600,21200,21200,21200,21200,0
|
|
20230829,100100,20547600,21200,21200,21200,21200,0
|
|
20230829,100000,20547600,21200,21200,21200,21200,1
|
|
20230829,095900,20526400,21250,21250,21250,21250,0
|
|
20230829,095800,20526400,21250,21250,21250,21250,24
|
|
20230829,095700,20016400,21300,21300,21300,21300,0
|
|
20230829,095600,20016400,21300,21300,21300,21300,1
|
|
20230829,095500,19995100,21200,21200,21200,21200,1
|
|
20230829,095400,19973900,21250,21250,21250,21250,11
|
|
20230829,095300,19740150,21250,21250,21250,21250,92
|
|
20230829,095200,17785150,21300,21300,21300,21300,0
|
|
20230829,095100,17785150,21300,21250,21300,21250,43
|
|
20230829,095000,16871250,21300,21300,21300,21300,0
|
|
20230829,094900,16871250,21300,21300,21300,21300,0
|
|
20230829,094800,16871250,21300,21300,21300,21300,4
|
|
20230829,094700,16786050,21300,21300,21300,21300,0
|
|
20230829,094600,16786050,21300,21300,21300,21300,3
|
|
20230829,094500,16722150,21300,21300,21300,21300,0
|
|
20230829,094400,16722150,21300,21300,21300,21300,0
|
|
20230829,094300,16722150,21300,21300,21300,21300,4
|
|
20230829,094200,16636950,21300,21300,21300,21300,1
|
|
20230829,094100,16615650,21300,21300,21300,21300,0
|
|
20230829,094000,16615650,21300,21300,21300,21300,3
|
|
20230829,093900,16551750,21300,21300,21300,21300,0
|
|
20230829,093800,16551750,21300,21300,21300,21300,0
|
|
20230829,093700,16551750,21300,21300,21300,21300,1
|
|
20230829,093600,16530450,21300,21300,21300,21300,0
|
|
20230829,093500,16530450,21300,21250,21300,21250,117
|
|
20230829,093400,14044100,21250,21250,21250,21250,12
|
|
20230829,093300,13789100,21250,21250,21250,21250,0
|
|
20230829,093200,13789100,21250,21250,21250,21250,0
|
|
20230829,093100,13789100,21250,21250,21250,21250,0
|
|
20230829,093000,13789100,21250,21250,21250,21250,0
|
|
20230829,092900,13789100,21250,21250,21250,21250,0
|
|
20230829,092800,13789100,21250,21250,21250,21250,0
|
|
20230829,092700,13789100,21250,21250,21250,21250,0
|
|
20230829,092600,13789100,21250,21250,21250,21250,0
|
|
20230829,092500,13789100,21250,21250,21250,21250,0
|
|
20230829,092400,13789100,21250,21250,21250,21250,4
|
|
20230829,092300,13704100,21250,21250,21250,21250,200
|
|
20230829,092200,9454100,21300,21300,21300,21300,0
|
|
20230829,092100,9454100,21300,21300,21300,21300,1
|
|
20230829,092000,9432800,21300,21300,21300,21300,0
|
|
20230829,091900,9432800,21300,21300,21300,21300,10
|
|
20230829,091800,9219800,21300,21300,21300,21300,18
|
|
20230829,091700,8836400,21300,21250,21300,21250,116
|
|
20230829,091600,6368400,21250,21250,21250,21250,200
|
|
20230829,091500,2118400,21250,21250,21250,21250,1
|
|
20230829,091400,2097150,21250,21250,21250,21250,0
|
|
20230829,091300,2097150,21250,21250,21250,21250,0
|
|
20230829,091200,2097150,21250,21250,21250,21250,15
|
|
20230829,091100,1778400,21250,21250,21250,21250,0
|
|
20230829,091000,1778400,21250,21250,21250,21250,0
|
|
20230829,090900,1778400,21250,21250,21250,21250,14
|
|
20230829,090800,1480900,21250,21250,21250,21250,0
|
|
20230829,090700,1480900,21250,21250,21250,21250,4
|
|
20230829,090600,1395900,21150,21150,21150,21150,0
|
|
20230829,090500,1395900,21150,21150,21150,21150,0
|
|
20230829,090400,1395900,21150,21150,21150,21150,0
|
|
20230829,090300,1395900,21150,21150,21150,21150,0
|
|
20230829,090200,1395900,21150,21150,21150,21150,0
|
|
20230829,090100,1395900,21150,21150,21150,21150,1
|
|
20230829,090000,1374750,21150,21150,21150,21150,65
|