578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183500,277484000,21350,21350,21350,21350,4312
|
|
20230901,183400,277484000,21350,21350,21350,21350,0
|
|
20230901,183300,277484000,21350,21350,21350,21350,0
|
|
20230901,183200,277484000,21350,21350,21350,21350,0
|
|
20230901,183100,277484000,21350,21350,21350,21350,0
|
|
20230901,183000,277484000,21350,21350,21350,21350,0
|
|
20230901,182900,277484000,21350,21350,21350,21350,0
|
|
20230901,182800,277484000,21350,21350,21350,21350,0
|
|
20230901,182700,277484000,21350,21350,21350,21350,0
|
|
20230901,182600,277484000,21350,21350,21350,21350,0
|
|
20230901,182500,277484000,21350,21350,21350,21350,0
|
|
20230901,182400,277484000,21350,21350,21350,21350,0
|
|
20230901,182300,277484000,21350,21350,21350,21350,0
|
|
20230901,182200,277484000,21350,21350,21350,21350,0
|
|
20230901,182100,277484000,21350,21350,21350,21350,0
|
|
20230901,182000,277484000,21350,21350,21350,21350,0
|
|
20230901,181900,277484000,21350,21350,21350,21350,0
|
|
20230901,181800,277484000,21350,21350,21350,21350,0
|
|
20230901,181700,277484000,21350,21350,21350,21350,0
|
|
20230901,181600,277484000,21350,21350,21350,21350,0
|
|
20230901,181500,277484000,21350,21350,21350,21350,0
|
|
20230901,181400,277484000,21350,21350,21350,21350,0
|
|
20230901,181300,277484000,21350,21350,21350,21350,0
|
|
20230901,181200,277484000,21350,21350,21350,21350,0
|
|
20230901,181100,277484000,21350,21350,21350,21350,0
|
|
20230901,181000,277484000,21350,21350,21350,21350,0
|
|
20230901,180900,277484000,21350,21350,21350,21350,0
|
|
20230901,180800,277484000,21350,21350,21350,21350,0
|
|
20230901,180700,277484000,21350,21350,21350,21350,0
|
|
20230901,180600,277484000,21350,21350,21350,21350,0
|
|
20230901,180500,277484000,21350,21350,21350,21350,4312
|
|
20230901,180400,277484000,21350,21350,21350,21350,0
|
|
20230901,180300,277484000,21350,21350,21350,21350,0
|
|
20230901,180200,277484000,21350,21350,21350,21350,0
|
|
20230901,180100,277484000,21350,21350,21350,21350,0
|
|
20230901,180000,277484000,21350,21350,21350,21350,0
|
|
20230901,175900,277484000,21350,21350,21350,21350,0
|
|
20230901,175800,277484000,21350,21350,21350,21350,0
|
|
20230901,175700,277484000,21350,21350,21350,21350,0
|
|
20230901,175600,277484000,21350,21350,21350,21350,0
|
|
20230901,175500,277484000,21350,21350,21350,21350,0
|
|
20230901,175400,277484000,21350,21350,21350,21350,0
|
|
20230901,175300,277484000,21350,21350,21350,21350,0
|
|
20230901,175200,277484000,21350,21350,21350,21350,0
|
|
20230901,175100,277484000,21350,21350,21350,21350,0
|
|
20230901,175000,277484000,21350,21350,21350,21350,0
|
|
20230901,174900,277484000,21350,21350,21350,21350,0
|
|
20230901,174800,277484000,21350,21350,21350,21350,0
|
|
20230901,174700,277484000,21350,21350,21350,21350,0
|
|
20230901,174600,277484000,21350,21350,21350,21350,0
|
|
20230901,174500,277484000,21350,21350,21350,21350,0
|
|
20230901,174400,277484000,21350,21350,21350,21350,0
|
|
20230901,174300,277484000,21350,21350,21350,21350,0
|
|
20230901,174200,277484000,21350,21350,21350,21350,0
|
|
20230901,174100,277484000,21350,21350,21350,21350,0
|
|
20230901,174000,277484000,21350,21350,21350,21350,0
|
|
20230901,173900,277484000,21350,21350,21350,21350,0
|
|
20230901,173800,277484000,21350,21350,21350,21350,0
|
|
20230901,173700,277484000,21350,21350,21350,21350,0
|
|
20230901,173600,277484000,21350,21350,21350,21350,0
|
|
20230901,173500,277484000,21350,21350,21350,21350,4312
|
|
20230901,173400,277484000,21350,21350,21350,21350,0
|
|
20230901,173300,277484000,21350,21350,21350,21350,0
|
|
20230901,173200,277484000,21350,21350,21350,21350,0
|
|
20230901,173100,277484000,21350,21350,21350,21350,0
|
|
20230901,173000,277484000,21350,21350,21350,21350,0
|
|
20230901,172900,277484000,21350,21350,21350,21350,0
|
|
20230901,172800,277484000,21350,21350,21350,21350,0
|
|
20230901,172700,277484000,21350,21350,21350,21350,0
|
|
20230901,172600,277484000,21350,21350,21350,21350,0
|
|
20230901,172500,277484000,21350,21350,21350,21350,0
|
|
20230901,172400,277484000,21350,21350,21350,21350,0
|
|
20230901,172300,277484000,21350,21350,21350,21350,0
|
|
20230901,172200,277484000,21350,21350,21350,21350,0
|
|
20230901,172100,277484000,21350,21350,21350,21350,0
|
|
20230901,172000,277484000,21350,21350,21350,21350,0
|
|
20230901,171900,277484000,21350,21350,21350,21350,0
|
|
20230901,171800,277484000,21350,21350,21350,21350,0
|
|
20230901,171700,277484000,21350,21350,21350,21350,0
|
|
20230901,171600,277484000,21350,21350,21350,21350,0
|
|
20230901,171500,277484000,21350,21350,21350,21350,0
|
|
20230901,171400,277484000,21350,21350,21350,21350,0
|
|
20230901,171300,277484000,21350,21350,21350,21350,0
|
|
20230901,171200,277484000,21350,21350,21350,21350,0
|
|
20230901,171100,277484000,21350,21350,21350,21350,0
|
|
20230901,171000,277484000,21350,21350,21350,21350,0
|
|
20230901,170900,277484000,21350,21350,21350,21350,0
|
|
20230901,170800,277484000,21350,21350,21350,21350,0
|
|
20230901,170700,277484000,21350,21350,21350,21350,0
|
|
20230901,170600,277484000,21350,21350,21350,21350,0
|
|
20230901,170500,277484000,21350,21350,21350,21350,4312
|
|
20230901,170400,277484000,21350,21350,21350,21350,0
|
|
20230901,170300,277484000,21350,21350,21350,21350,0
|
|
20230901,170200,277484000,21350,21350,21350,21350,0
|
|
20230901,170100,277484000,21350,21350,21350,21350,0
|
|
20230901,170000,277484000,21350,21350,21350,21350,0
|
|
20230901,165900,277484000,21350,21350,21350,21350,0
|
|
20230901,165800,277484000,21350,21350,21350,21350,0
|
|
20230901,165700,277484000,21350,21350,21350,21350,0
|
|
20230901,165600,277484000,21350,21350,21350,21350,0
|
|
20230901,165500,277484000,21350,21350,21350,21350,0
|
|
20230901,165400,277484000,21350,21350,21350,21350,0
|
|
20230901,165300,277484000,21350,21350,21350,21350,0
|
|
20230901,165200,277484000,21350,21350,21350,21350,0
|
|
20230901,165100,277484000,21350,21350,21350,21350,0
|
|
20230901,165000,277484000,21350,21350,21350,21350,0
|
|
20230901,164900,277484000,21350,21350,21350,21350,0
|
|
20230901,164800,277484000,21350,21350,21350,21350,0
|
|
20230901,164700,277484000,21350,21350,21350,21350,0
|
|
20230901,164600,277484000,21350,21350,21350,21350,0
|
|
20230901,164500,277484000,21350,21350,21350,21350,0
|
|
20230901,164400,277484000,21350,21350,21350,21350,0
|
|
20230901,164300,277484000,21350,21350,21350,21350,0
|
|
20230901,164200,277484000,21350,21350,21350,21350,0
|
|
20230901,164100,277484000,21350,21350,21350,21350,0
|
|
20230901,164000,277484000,21350,21350,21350,21350,0
|
|
20230901,163900,277484000,21350,21350,21350,21350,0
|
|
20230901,163800,277484000,21350,21350,21350,21350,0
|
|
20230901,163700,277484000,21350,21350,21350,21350,0
|
|
20230901,163600,277484000,21350,21350,21350,21350,0
|
|
20230901,163500,277484000,21350,21350,21350,21350,4312
|
|
20230901,163400,277484000,21350,21350,21350,21350,0
|
|
20230901,163300,277484000,21350,21350,21350,21350,0
|
|
20230901,163200,277484000,21350,21350,21350,21350,0
|
|
20230901,163100,277484000,21350,21350,21350,21350,0
|
|
20230901,163000,277484000,21350,21350,21350,21350,0
|
|
20230901,162900,277484000,21350,21350,21350,21350,0
|
|
20230901,162800,277484000,21350,21350,21350,21350,0
|
|
20230901,162700,277484000,21350,21350,21350,21350,0
|
|
20230901,162600,277484000,21350,21350,21350,21350,0
|
|
20230901,162500,277484000,21350,21350,21350,21350,0
|
|
20230901,162400,277484000,21350,21350,21350,21350,0
|
|
20230901,162300,277484000,21350,21350,21350,21350,0
|
|
20230901,162200,277484000,21350,21350,21350,21350,0
|
|
20230901,162100,277484000,21350,21350,21350,21350,0
|
|
20230901,162000,277484000,21350,21350,21350,21350,0
|
|
20230901,161900,277484000,21350,21350,21350,21350,0
|
|
20230901,161800,277484000,21350,21350,21350,21350,0
|
|
20230901,161700,277484000,21350,21350,21350,21350,0
|
|
20230901,161600,277484000,21350,21350,21350,21350,0
|
|
20230901,161500,277484000,21350,21350,21350,21350,0
|
|
20230901,161400,277484000,21350,21350,21350,21350,0
|
|
20230901,161300,277484000,21350,21350,21350,21350,0
|
|
20230901,161200,277484000,21350,21350,21350,21350,0
|
|
20230901,161100,277484000,21350,21350,21350,21350,0
|
|
20230901,161000,277484000,21350,21350,21350,21350,0
|
|
20230901,160900,277484000,21350,21350,21350,21350,0
|
|
20230901,160800,277484000,21350,21350,21350,21350,0
|
|
20230901,160700,277484000,21350,21350,21350,21350,0
|
|
20230901,160600,277484000,21350,21350,21350,21350,0
|
|
20230901,160500,277484000,21350,21350,21350,21350,4312
|
|
20230901,160400,277484000,21350,21350,21350,21350,0
|
|
20230901,160300,277484000,21350,21350,21350,21350,0
|
|
20230901,160200,277484000,21350,21350,21350,21350,0
|
|
20230901,160100,277484000,21350,21350,21350,21350,0
|
|
20230901,160000,277484000,21350,21350,21350,21350,0
|
|
20230901,155900,277484000,21350,21350,21350,21350,0
|
|
20230901,155800,277484000,21350,21350,21350,21350,0
|
|
20230901,155700,277484000,21350,21350,21350,21350,0
|
|
20230901,155600,277484000,21350,21350,21350,21350,0
|
|
20230901,155500,277484000,21350,21350,21350,21350,0
|
|
20230901,155400,277484000,21350,21350,21350,21350,0
|
|
20230901,155300,277484000,21350,21350,21350,21350,0
|
|
20230901,155200,277484000,21350,21350,21350,21350,0
|
|
20230901,155100,277484000,21350,21350,21350,21350,0
|
|
20230901,155000,277484000,21350,21350,21350,21350,0
|
|
20230901,154900,277484000,21350,21350,21350,21350,0
|
|
20230901,154800,277484000,21350,21350,21350,21350,0
|
|
20230901,154700,277484000,21350,21350,21350,21350,0
|
|
20230901,154600,277484000,21350,21350,21350,21350,0
|
|
20230901,154500,277484000,21350,21350,21350,21350,0
|
|
20230901,154400,277484000,21350,21350,21350,21350,0
|
|
20230901,154300,277484000,21350,21350,21350,21350,0
|
|
20230901,154200,277484000,21350,21350,21350,21350,0
|
|
20230901,154100,277484000,21350,21350,21350,21350,0
|
|
20230901,154000,277484000,21350,21350,21350,21350,0
|
|
20230901,153900,277484000,21350,21350,21350,21350,0
|
|
20230901,153800,277484000,21350,21350,21350,21350,0
|
|
20230901,153700,277484000,21350,21350,21350,21350,0
|
|
20230901,153600,277484000,21350,21350,21350,21350,0
|
|
20230901,153500,277484000,21350,21350,21350,21350,4312
|
|
20230901,153400,277484000,21350,21350,21350,21350,0
|
|
20230901,153300,277484000,21350,21350,21350,21350,0
|
|
20230901,153200,277484000,21350,21350,21350,21350,0
|
|
20230901,153100,277484000,21350,21350,21350,21350,0
|
|
20230901,153000,277484000,21350,21350,21350,21350,4312
|
|
20230901,152900,185422800,21200,21200,21200,21200,0
|
|
20230901,152800,185422800,21200,21200,21200,21200,0
|
|
20230901,152700,185422800,21200,21200,21200,21200,0
|
|
20230901,152600,185422800,21200,21200,21200,21200,0
|
|
20230901,152500,185422800,21200,21200,21200,21200,0
|
|
20230901,152400,185422800,21200,21200,21200,21200,0
|
|
20230901,152300,185422800,21200,21200,21200,21200,0
|
|
20230901,152200,185422800,21200,21200,21200,21200,0
|
|
20230901,152100,185422800,21200,21200,21200,21200,0
|
|
20230901,152000,185422800,21200,21200,21200,21200,0
|
|
20230901,151900,185422800,21200,21050,21200,21050,1055
|
|
20230901,151800,163059050,21000,21150,21150,21000,2236
|
|
20230901,151700,115969450,21150,21150,21150,21150,56
|
|
20230901,151600,114785050,21150,21200,21200,21150,87
|
|
20230901,151500,112944800,21150,21150,21150,21150,281
|
|
20230901,151400,107001650,21100,21100,21100,21100,0
|
|
20230901,151300,107001650,21100,21100,21100,21100,0
|
|
20230901,151200,107001650,21100,21100,21100,21100,0
|
|
20230901,151100,107001650,21100,21100,21100,21100,8
|
|
20230901,151000,106832850,21100,21100,21100,21100,1
|
|
20230901,150900,106811750,21100,21100,21100,21100,0
|
|
20230901,150800,106811750,21100,21100,21100,21100,0
|
|
20230901,150700,106811750,21100,21100,21100,21100,0
|
|
20230901,150600,106811750,21100,21100,21100,21100,0
|
|
20230901,150500,106811750,21100,21100,21100,21100,0
|
|
20230901,150400,106811750,21100,21100,21100,21100,0
|
|
20230901,150300,106811750,21100,21100,21100,21100,1
|
|
20230901,150200,106790650,21100,21100,21100,21100,0
|
|
20230901,150100,106790650,21100,21100,21100,21100,5
|
|
20230901,150000,106685150,21100,21100,21100,21100,0
|
|
20230901,145900,106685150,21100,21100,21100,21100,4
|
|
20230901,145800,106600750,21050,21050,21050,21050,0
|
|
20230901,145700,106600750,21050,21050,21050,21050,0
|
|
20230901,145600,106600750,21050,21050,21050,21050,0
|
|
20230901,145500,106600750,21050,21050,21050,21050,0
|
|
20230901,145400,106600750,21050,21050,21050,21050,0
|
|
20230901,145300,106600750,21050,21100,21100,21050,726
|
|
20230901,145200,91299500,21100,21100,21100,21100,662
|
|
20230901,145100,77331300,21150,21150,21150,21150,0
|
|
20230901,145000,77331300,21150,21150,21150,21150,30
|
|
20230901,144900,76696800,21150,21150,21150,21150,124
|
|
20230901,144800,74074200,21150,21150,21150,21150,0
|
|
20230901,144700,74074200,21150,21150,21150,21150,0
|
|
20230901,144600,74074200,21150,21150,21150,21150,0
|
|
20230901,144500,74074200,21150,21150,21150,21150,0
|
|
20230901,144400,74074200,21150,21150,21150,21150,0
|
|
20230901,144300,74074200,21150,21150,21150,21150,0
|
|
20230901,144200,74074200,21150,21150,21150,21150,1
|
|
20230901,144100,74053050,21100,21100,21100,21100,0
|
|
20230901,144000,74053050,21100,21100,21100,21100,0
|
|
20230901,143900,74053050,21100,21100,21100,21100,0
|
|
20230901,143800,74053050,21100,21100,21100,21100,25
|
|
20230901,143700,73525550,21100,21100,21100,21100,1
|
|
20230901,143600,73504450,21100,21100,21100,21100,10
|
|
20230901,143500,73293450,21050,21050,21050,21050,0
|
|
20230901,143400,73293450,21050,21050,21050,21050,0
|
|
20230901,143300,73293450,21050,21050,21050,21050,0
|
|
20230901,143200,73293450,21050,21050,21050,21050,0
|
|
20230901,143100,73293450,21050,21050,21050,21050,0
|
|
20230901,143000,73293450,21050,21050,21050,21050,0
|
|
20230901,142900,73293450,21050,21050,21050,21050,0
|
|
20230901,142800,73293450,21050,21050,21050,21050,0
|
|
20230901,142700,73293450,21050,21050,21050,21050,0
|
|
20230901,142600,73293450,21050,21050,21050,21050,0
|
|
20230901,142500,73293450,21050,21050,21050,21050,0
|
|
20230901,142400,73293450,21050,21050,21050,21050,0
|
|
20230901,142300,73293450,21050,21050,21050,21050,16
|
|
20230901,142200,72956650,21100,21100,21100,21100,0
|
|
20230901,142100,72956650,21100,21100,21100,21100,0
|
|
20230901,142000,72956650,21100,21100,21100,21100,0
|
|
20230901,141900,72956650,21100,21100,21100,21100,0
|
|
20230901,141800,72956650,21100,21100,21100,21100,0
|
|
20230901,141700,72956650,21100,21100,21100,21100,0
|
|
20230901,141600,72956650,21100,21100,21100,21100,0
|
|
20230901,141500,72956650,21100,21100,21100,21100,0
|
|
20230901,141400,72956650,21100,21100,21100,21100,0
|
|
20230901,141300,72956650,21100,21100,21100,21100,0
|
|
20230901,141200,72956650,21100,21100,21100,21100,188
|
|
20230901,141100,68989850,21150,21150,21150,21150,0
|
|
20230901,141000,68989850,21150,21150,21150,21150,0
|
|
20230901,140900,68989850,21150,21150,21150,21150,0
|
|
20230901,140800,68989850,21150,21150,21150,21150,0
|
|
20230901,140700,68989850,21150,21150,21150,21150,0
|
|
20230901,140600,68989850,21150,21150,21150,21150,0
|
|
20230901,140500,68989850,21150,21150,21150,21150,0
|
|
20230901,140400,68989850,21150,21150,21150,21150,0
|
|
20230901,140300,68989850,21150,21150,21150,21150,0
|
|
20230901,140200,68989850,21150,21150,21150,21150,0
|
|
20230901,140100,68989850,21150,21150,21150,21150,0
|
|
20230901,140000,68989850,21150,21150,21150,21150,63
|
|
20230901,135900,67657400,21100,21100,21100,21100,0
|
|
20230901,135800,67657400,21100,21100,21100,21100,0
|
|
20230901,135700,67657400,21100,21100,21100,21100,93
|
|
20230901,135600,65695100,21100,21100,21100,21100,0
|
|
20230901,135500,65695100,21100,21100,21100,21100,0
|
|
20230901,135400,65695100,21100,21100,21100,21100,0
|
|
20230901,135300,65695100,21100,21100,21100,21100,0
|
|
20230901,135200,65695100,21100,21100,21100,21100,0
|
|
20230901,135100,65695100,21100,21100,21100,21100,0
|
|
20230901,135000,65695100,21100,21100,21100,21100,0
|
|
20230901,134900,65695100,21100,21100,21100,21100,0
|
|
20230901,134800,65695100,21100,21100,21100,21100,0
|
|
20230901,134700,65695100,21100,21100,21100,21100,12
|
|
20230901,134600,65441900,21100,21100,21100,21100,0
|
|
20230901,134500,65441900,21100,21100,21100,21100,0
|
|
20230901,134400,65441900,21100,21100,21100,21100,0
|
|
20230901,134300,65441900,21100,21100,21100,21100,2
|
|
20230901,134200,65399700,21100,21100,21100,21100,0
|
|
20230901,134100,65399700,21100,21100,21100,21100,6
|
|
20230901,134000,65273100,21100,21100,21100,21100,0
|
|
20230901,133900,65273100,21100,21100,21100,21100,1
|
|
20230901,133800,65252000,21150,21150,21150,21150,0
|
|
20230901,133700,65252000,21150,21150,21150,21150,0
|
|
20230901,133600,65252000,21150,21150,21150,21150,0
|
|
20230901,133500,65252000,21150,21150,21150,21150,0
|
|
20230901,133400,65252000,21150,21150,21150,21150,0
|
|
20230901,133300,65252000,21150,21150,21150,21150,20
|
|
20230901,133200,64829000,21050,21050,21050,21050,1
|
|
20230901,133100,64807950,21100,21100,21100,21100,0
|
|
20230901,133000,64807950,21100,21100,21100,21100,90
|
|
20230901,132900,62908950,21150,21150,21150,21150,0
|
|
20230901,132800,62908950,21150,21150,21150,21150,0
|
|
20230901,132700,62908950,21150,21150,21150,21150,0
|
|
20230901,132600,62908950,21150,21150,21150,21150,0
|
|
20230901,132500,62908950,21150,21150,21150,21150,0
|
|
20230901,132400,62908950,21150,21150,21150,21150,0
|
|
20230901,132300,62908950,21150,21150,21150,21150,0
|
|
20230901,132200,62908950,21150,21100,21150,21100,21
|
|
20230901,132100,62465800,21100,21100,21100,21100,20
|
|
20230901,132000,62043800,21050,21050,21050,21050,0
|
|
20230901,131900,62043800,21050,21050,21050,21050,0
|
|
20230901,131800,62043800,21050,21050,21050,21050,0
|
|
20230901,131700,62043800,21050,21150,21150,21050,2
|
|
20230901,131600,62001600,21100,21100,21100,21100,0
|
|
20230901,131500,62001600,21100,21100,21100,21100,0
|
|
20230901,131400,62001600,21100,21100,21100,21100,0
|
|
20230901,131300,62001600,21100,21100,21100,21100,4
|
|
20230901,131200,61917200,21100,21100,21100,21100,0
|
|
20230901,131100,61917200,21100,21100,21100,21100,196
|
|
20230901,131000,57781600,21100,21100,21100,21100,2
|
|
20230901,130900,57739400,21100,21100,21100,21100,0
|
|
20230901,130800,57739400,21100,21100,21100,21100,0
|
|
20230901,130700,57739400,21100,21100,21100,21100,0
|
|
20230901,130600,57739400,21100,21100,21100,21100,0
|
|
20230901,130500,57739400,21100,21100,21100,21100,6
|
|
20230901,130400,57612800,21100,21100,21100,21100,9
|
|
20230901,130300,57422900,21100,21100,21100,21100,3
|
|
20230901,130200,57359600,21150,21150,21150,21150,0
|
|
20230901,130100,57359600,21150,21150,21150,21150,0
|
|
20230901,130000,57359600,21150,21150,21150,21150,1
|
|
20230901,125900,57338450,21100,21100,21100,21100,0
|
|
20230901,125800,57338450,21100,21100,21100,21100,0
|
|
20230901,125700,57338450,21100,21100,21100,21100,0
|
|
20230901,125600,57338450,21100,21100,21100,21100,0
|
|
20230901,125500,57338450,21100,21100,21100,21100,60
|
|
20230901,125400,56072450,21100,21100,21100,21100,0
|
|
20230901,125300,56072450,21100,21100,21100,21100,0
|
|
20230901,125200,56072450,21100,21100,21100,21100,0
|
|
20230901,125100,56072450,21100,21100,21100,21100,11
|
|
20230901,125000,55840350,21100,21100,21100,21100,0
|
|
20230901,124900,55840350,21100,21100,21100,21100,29
|
|
20230901,124800,55228450,21100,21100,21100,21100,0
|
|
20230901,124700,55228450,21100,21100,21100,21100,0
|
|
20230901,124600,55228450,21100,21100,21100,21100,0
|
|
20230901,124500,55228450,21100,21100,21100,21100,0
|
|
20230901,124400,55228450,21100,21100,21100,21100,0
|
|
20230901,124300,55228450,21100,21100,21100,21100,0
|
|
20230901,124200,55228450,21100,21100,21100,21100,0
|
|
20230901,124100,55228450,21100,21100,21100,21100,0
|
|
20230901,124000,55228450,21100,21100,21100,21100,0
|
|
20230901,123900,55228450,21100,21100,21100,21100,0
|
|
20230901,123800,55228450,21100,21100,21100,21100,0
|
|
20230901,123700,55228450,21100,21050,21100,21050,583
|
|
20230901,123600,42927400,21050,21050,21050,21050,0
|
|
20230901,123500,42927400,21050,21050,21050,21050,0
|
|
20230901,123400,42927400,21050,21050,21050,21050,30
|
|
20230901,123300,42295900,21050,21050,21050,21050,0
|
|
20230901,123200,42295900,21050,21050,21050,21050,0
|
|
20230901,123100,42295900,21050,21050,21050,21050,0
|
|
20230901,123000,42295900,21050,21050,21050,21050,0
|
|
20230901,122900,42295900,21050,21050,21050,21050,0
|
|
20230901,122800,42295900,21050,21050,21050,21050,5
|
|
20230901,122700,42190650,21050,21050,21050,21050,1
|
|
20230901,122600,42169600,21050,21050,21050,21050,0
|
|
20230901,122500,42169600,21050,21050,21050,21050,0
|
|
20230901,122400,42169600,21050,21050,21050,21050,0
|
|
20230901,122300,42169600,21050,21050,21050,21050,0
|
|
20230901,122200,42169600,21050,21050,21050,21050,0
|
|
20230901,122100,42169600,21050,21050,21050,21050,0
|
|
20230901,122000,42169600,21050,21050,21050,21050,0
|
|
20230901,121900,42169600,21050,21050,21050,21050,0
|
|
20230901,121800,42169600,21050,21050,21050,21050,0
|
|
20230901,121700,42169600,21050,21050,21050,21050,2
|
|
20230901,121600,42127500,21050,21050,21050,21050,0
|
|
20230901,121500,42127500,21050,21050,21050,21050,10
|
|
20230901,121400,41917000,21100,21100,21100,21100,0
|
|
20230901,121300,41917000,21100,21100,21100,21100,0
|
|
20230901,121200,41917000,21100,21100,21100,21100,0
|
|
20230901,121100,41917000,21100,21100,21100,21100,0
|
|
20230901,121000,41917000,21100,21100,21100,21100,0
|
|
20230901,120900,41917000,21100,21100,21100,21100,0
|
|
20230901,120800,41917000,21100,21100,21100,21100,1
|
|
20230901,120700,41895900,21050,21050,21050,21050,8
|
|
20230901,120600,41727500,21050,21050,21050,21050,0
|
|
20230901,120500,41727500,21050,21050,21050,21050,0
|
|
20230901,120400,41727500,21050,21050,21050,21050,204
|
|
20230901,120300,37433300,21050,21050,21050,21050,0
|
|
20230901,120200,37433300,21050,21050,21050,21050,0
|
|
20230901,120100,37433300,21050,21050,21050,21050,0
|
|
20230901,120000,37433300,21050,21050,21050,21050,0
|
|
20230901,115900,37433300,21050,21050,21050,21050,0
|
|
20230901,115800,37433300,21050,21050,21050,21050,20
|
|
20230901,115700,37012300,21050,21050,21050,21050,0
|
|
20230901,115600,37012300,21050,21050,21050,21050,0
|
|
20230901,115500,37012300,21050,21050,21050,21050,1
|
|
20230901,115400,36991250,21050,21050,21050,21050,0
|
|
20230901,115300,36991250,21050,21050,21050,21050,0
|
|
20230901,115200,36991250,21050,21050,21050,21050,2
|
|
20230901,115100,36949150,21100,21100,21100,21100,0
|
|
20230901,115000,36949150,21100,21100,21100,21100,0
|
|
20230901,114900,36949150,21100,21100,21100,21100,0
|
|
20230901,114800,36949150,21100,21100,21100,21100,2
|
|
20230901,114700,36906950,21100,21100,21100,21100,0
|
|
20230901,114600,36906950,21100,21100,21100,21100,0
|
|
20230901,114500,36906950,21100,21100,21100,21100,0
|
|
20230901,114400,36906950,21100,21100,21100,21100,2
|
|
20230901,114300,36864750,21050,21050,21050,21050,0
|
|
20230901,114200,36864750,21050,21050,21050,21050,0
|
|
20230901,114100,36864750,21050,21050,21050,21050,0
|
|
20230901,114000,36864750,21050,21050,21050,21050,0
|
|
20230901,113900,36864750,21050,21050,21050,21050,0
|
|
20230901,113800,36864750,21050,21050,21050,21050,1
|
|
20230901,113700,36843700,21050,21050,21050,21050,1
|
|
20230901,113600,36822650,21100,21100,21100,21100,0
|
|
20230901,113500,36822650,21100,21100,21100,21100,0
|
|
20230901,113400,36822650,21100,21100,21100,21100,0
|
|
20230901,113300,36822650,21100,21100,21100,21100,0
|
|
20230901,113200,36822650,21100,21100,21100,21100,0
|
|
20230901,113100,36822650,21100,21100,21100,21100,0
|
|
20230901,113000,36822650,21100,21100,21100,21100,1
|
|
20230901,112900,36801550,21100,21100,21100,21100,0
|
|
20230901,112800,36801550,21100,21100,21100,21100,0
|
|
20230901,112700,36801550,21100,21100,21100,21100,0
|
|
20230901,112600,36801550,21100,21100,21100,21100,0
|
|
20230901,112500,36801550,21100,21100,21100,21100,1
|
|
20230901,112400,36780450,21100,21100,21100,21100,2
|
|
20230901,112300,36738250,21100,21100,21100,21100,0
|
|
20230901,112200,36738250,21100,21100,21100,21100,1
|
|
20230901,112100,36717150,21100,21100,21100,21100,4
|
|
20230901,112000,36632750,21100,21100,21100,21100,0
|
|
20230901,111900,36632750,21100,21100,21100,21100,0
|
|
20230901,111800,36632750,21100,21100,21100,21100,1
|
|
20230901,111700,36611650,21100,21100,21100,21100,0
|
|
20230901,111600,36611650,21100,21100,21100,21100,1
|
|
20230901,111500,36590550,21050,21050,21050,21050,7
|
|
20230901,111400,36443200,21100,21100,21100,21100,1
|
|
20230901,111300,36422100,21100,21100,21100,21100,0
|
|
20230901,111200,36422100,21100,21100,21100,21100,0
|
|
20230901,111100,36422100,21100,21100,21100,21100,0
|
|
20230901,111000,36422100,21100,21100,21100,21100,1
|
|
20230901,110900,36401000,21100,21100,21100,21100,0
|
|
20230901,110800,36401000,21100,21100,21100,21100,0
|
|
20230901,110700,36401000,21100,21100,21100,21100,0
|
|
20230901,110600,36401000,21100,21100,21100,21100,1
|
|
20230901,110500,36379900,21050,21050,21050,21050,0
|
|
20230901,110400,36379900,21050,21050,21050,21050,0
|
|
20230901,110300,36379900,21050,21050,21050,21050,1
|
|
20230901,110200,36358850,21100,21100,21100,21100,1
|
|
20230901,110100,36337750,21050,21050,21050,21050,0
|
|
20230901,110000,36337750,21050,21050,21050,21050,0
|
|
20230901,105900,36337750,21050,21050,21050,21050,50
|
|
20230901,105800,35285250,21100,21100,21100,21100,1
|
|
20230901,105700,35264150,21050,21050,21050,21050,1
|
|
20230901,105600,35243100,21100,21100,21100,21100,0
|
|
20230901,105500,35243100,21100,21100,21100,21100,0
|
|
20230901,105400,35243100,21100,21100,21100,21100,1
|
|
20230901,105300,35222000,21100,21100,21100,21100,49
|
|
20230901,105200,34188100,21100,21100,21100,21100,100
|
|
20230901,105100,32078100,21150,21150,21150,21150,0
|
|
20230901,105000,32078100,21150,21100,21150,21100,21
|
|
20230901,104900,31634950,21150,21150,21150,21150,0
|
|
20230901,104800,31634950,21150,21150,21150,21150,0
|
|
20230901,104700,31634950,21150,21150,21150,21150,0
|
|
20230901,104600,31634950,21150,21150,21150,21150,3
|
|
20230901,104500,31571500,21150,21150,21150,21150,0
|
|
20230901,104400,31571500,21150,21150,21150,21150,10
|
|
20230901,104300,31360000,21150,21150,21150,21150,21
|
|
20230901,104200,30915850,21150,21150,21150,21150,62
|
|
20230901,104100,29604550,21100,21150,21150,21100,398
|
|
20230901,104000,21193500,21200,21200,21200,21200,0
|
|
20230901,103900,21193500,21200,21200,21200,21200,0
|
|
20230901,103800,21193500,21200,21200,21200,21200,0
|
|
20230901,103700,21193500,21200,21200,21200,21200,0
|
|
20230901,103600,21193500,21200,21200,21200,21200,0
|
|
20230901,103500,21193500,21200,21200,21200,21200,0
|
|
20230901,103400,21193500,21200,21200,21200,21200,0
|
|
20230901,103300,21193500,21200,21200,21200,21200,10
|
|
20230901,103200,20981500,21200,21200,21200,21200,0
|
|
20230901,103100,20981500,21200,21200,21200,21200,20
|
|
20230901,103000,20557500,21200,21200,21200,21200,0
|
|
20230901,102900,20557500,21200,21200,21200,21200,0
|
|
20230901,102800,20557500,21200,21200,21200,21200,10
|
|
20230901,102700,20345500,21150,21150,21150,21150,0
|
|
20230901,102600,20345500,21150,21150,21150,21150,0
|
|
20230901,102500,20345500,21150,21150,21150,21150,0
|
|
20230901,102400,20345500,21150,21150,21150,21150,0
|
|
20230901,102300,20345500,21150,21150,21150,21150,0
|
|
20230901,102200,20345500,21150,21150,21150,21150,0
|
|
20230901,102100,20345500,21150,21150,21150,21150,0
|
|
20230901,102000,20345500,21150,21150,21150,21150,0
|
|
20230901,101900,20345500,21150,21150,21150,21150,0
|
|
20230901,101800,20345500,21150,21150,21150,21150,0
|
|
20230901,101700,20345500,21150,21150,21150,21150,0
|
|
20230901,101600,20345500,21150,21150,21150,21150,0
|
|
20230901,101500,20345500,21150,21150,21150,21150,0
|
|
20230901,101400,20345500,21150,21150,21150,21150,0
|
|
20230901,101300,20345500,21150,21150,21150,21150,119
|
|
20230901,101200,17828650,21100,21100,21100,21100,0
|
|
20230901,101100,17828650,21100,21100,21100,21100,1
|
|
20230901,101000,17807550,21150,21150,21150,21150,0
|
|
20230901,100900,17807550,21150,21150,21150,21150,0
|
|
20230901,100800,17807550,21150,21150,21150,21150,0
|
|
20230901,100700,17807550,21150,21150,21150,21150,0
|
|
20230901,100600,17807550,21150,21150,21150,21150,0
|
|
20230901,100500,17807550,21150,21150,21150,21150,0
|
|
20230901,100400,17807550,21150,21250,21250,21150,47
|
|
20230901,100300,16813400,21250,21250,21250,21250,0
|
|
20230901,100200,16813400,21250,21250,21250,21250,0
|
|
20230901,100100,16813400,21250,21250,21250,21250,0
|
|
20230901,100000,16813400,21250,21250,21250,21250,0
|
|
20230901,095900,16813400,21250,21250,21250,21250,0
|
|
20230901,095800,16813400,21250,21100,21250,21100,11
|
|
20230901,095700,16581150,21050,21050,21050,21050,8
|
|
20230901,095600,16412750,21050,21100,21100,21050,11
|
|
20230901,095500,16180700,21100,21100,21100,21100,0
|
|
20230901,095400,16180700,21100,21100,21100,21100,0
|
|
20230901,095300,16180700,21100,21100,21100,21100,0
|
|
20230901,095200,16180700,21100,21100,21100,21100,2
|
|
20230901,095100,16138500,21100,21100,21100,21100,70
|
|
20230901,095000,14661500,21100,21100,21100,21100,0
|
|
20230901,094900,14661500,21100,21100,21100,21100,0
|
|
20230901,094800,14661500,21100,21100,21100,21100,0
|
|
20230901,094700,14661500,21100,21100,21100,21100,0
|
|
20230901,094600,14661500,21100,21100,21100,21100,10
|
|
20230901,094500,14450500,21100,21100,21100,21100,0
|
|
20230901,094400,14450500,21100,21100,21100,21100,0
|
|
20230901,094300,14450500,21100,21100,21100,21100,0
|
|
20230901,094200,14450500,21100,21100,21100,21100,0
|
|
20230901,094100,14450500,21100,21100,21100,21100,0
|
|
20230901,094000,14450500,21100,21100,21100,21100,3
|
|
20230901,093900,14387200,21100,21100,21100,21100,37
|
|
20230901,093800,13606500,21150,21150,21150,21150,120
|
|
20230901,093700,11068500,21150,21150,21150,21150,1
|
|
20230901,093600,11047350,21100,21100,21100,21100,0
|
|
20230901,093500,11047350,21100,21100,21100,21100,0
|
|
20230901,093400,11047350,21100,21100,21100,21100,0
|
|
20230901,093300,11047350,21100,21100,21100,21100,0
|
|
20230901,093200,11047350,21100,21100,21100,21100,1
|
|
20230901,093100,11026250,21050,21050,21050,21050,1
|
|
20230901,093000,11005200,21100,21150,21150,21100,2
|
|
20230901,092900,10962950,21100,21100,21100,21100,0
|
|
20230901,092800,10962950,21100,21100,21100,21100,2
|
|
20230901,092700,10920750,21100,21100,21100,21100,0
|
|
20230901,092600,10920750,21100,21100,21100,21100,48
|
|
20230901,092500,9907950,21150,21150,21150,21150,0
|
|
20230901,092400,9907950,21150,21150,21150,21150,57
|
|
20230901,092300,8702400,21200,21200,21200,21200,0
|
|
20230901,092200,8702400,21200,21200,21200,21200,0
|
|
20230901,092100,8702400,21200,21200,21200,21200,0
|
|
20230901,092000,8702400,21200,21200,21200,21200,0
|
|
20230901,091900,8702400,21200,21200,21200,21200,0
|
|
20230901,091800,8702400,21200,21200,21200,21200,0
|
|
20230901,091700,8702400,21200,21200,21200,21200,0
|
|
20230901,091600,8702400,21200,21200,21200,21200,0
|
|
20230901,091500,8702400,21200,21250,21250,21200,179
|
|
20230901,091400,4900100,21150,21150,21150,21150,0
|
|
20230901,091300,4900100,21150,21150,21150,21150,0
|
|
20230901,091200,4900100,21150,21150,21150,21150,0
|
|
20230901,091100,4900100,21150,21150,21150,21150,0
|
|
20230901,091000,4900100,21150,21150,21150,21150,31
|
|
20230901,090900,4244450,21250,21250,21250,21250,1
|
|
20230901,090800,4223200,21150,21150,21150,21150,0
|
|
20230901,090700,4223200,21150,21150,21150,21150,33
|
|
20230901,090600,3525250,21150,21150,21150,21150,15
|
|
20230901,090500,3208000,21150,21150,21150,21150,0
|
|
20230901,090400,3208000,21150,21150,21150,21150,0
|
|
20230901,090300,3208000,21150,21150,21150,21150,0
|
|
20230901,090200,3208000,21150,21150,21150,21150,0
|
|
20230901,090100,3208000,21150,21200,21200,21150,8
|
|
20230901,090000,3038600,21150,21250,21250,21150,143
|