578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183500,575312700,21450,21450,21450,21450,866
|
|
20230904,183400,575312700,21450,21450,21450,21450,0
|
|
20230904,183300,575312700,21450,21450,21450,21450,0
|
|
20230904,183200,575312700,21450,21450,21450,21450,0
|
|
20230904,183100,575312700,21450,21450,21450,21450,0
|
|
20230904,183000,575312700,21450,21450,21450,21450,0
|
|
20230904,182900,575312700,21450,21450,21450,21450,0
|
|
20230904,182800,575312700,21450,21450,21450,21450,0
|
|
20230904,182700,575312700,21450,21450,21450,21450,0
|
|
20230904,182600,575312700,21450,21450,21450,21450,0
|
|
20230904,182500,575312700,21450,21450,21450,21450,0
|
|
20230904,182400,575312700,21450,21450,21450,21450,0
|
|
20230904,182300,575312700,21450,21450,21450,21450,0
|
|
20230904,182200,575312700,21450,21450,21450,21450,0
|
|
20230904,182100,575312700,21450,21450,21450,21450,0
|
|
20230904,182000,575312700,21450,21450,21450,21450,0
|
|
20230904,181900,575312700,21450,21450,21450,21450,0
|
|
20230904,181800,575312700,21450,21450,21450,21450,0
|
|
20230904,181700,575312700,21450,21450,21450,21450,0
|
|
20230904,181600,575312700,21450,21450,21450,21450,0
|
|
20230904,181500,575312700,21450,21450,21450,21450,0
|
|
20230904,181400,575312700,21450,21450,21450,21450,0
|
|
20230904,181300,575312700,21450,21450,21450,21450,0
|
|
20230904,181200,575312700,21450,21450,21450,21450,0
|
|
20230904,181100,575312700,21450,21450,21450,21450,0
|
|
20230904,181000,575312700,21450,21450,21450,21450,0
|
|
20230904,180900,575312700,21450,21450,21450,21450,0
|
|
20230904,180800,575312700,21450,21450,21450,21450,0
|
|
20230904,180700,575312700,21450,21450,21450,21450,0
|
|
20230904,180600,575312700,21450,21450,21450,21450,0
|
|
20230904,180500,575312700,21450,21450,21450,21450,866
|
|
20230904,180400,575312700,21450,21450,21450,21450,0
|
|
20230904,180300,575312700,21450,21450,21450,21450,0
|
|
20230904,180200,575312700,21450,21450,21450,21450,0
|
|
20230904,180100,575312700,21450,21450,21450,21450,0
|
|
20230904,180000,575312700,21450,21450,21450,21450,0
|
|
20230904,175900,575312700,21450,21450,21450,21450,0
|
|
20230904,175800,575312700,21450,21450,21450,21450,0
|
|
20230904,175700,575312700,21450,21450,21450,21450,0
|
|
20230904,175600,575312700,21450,21450,21450,21450,0
|
|
20230904,175500,575312700,21450,21450,21450,21450,0
|
|
20230904,175400,575312700,21450,21450,21450,21450,0
|
|
20230904,175300,575312700,21450,21450,21450,21450,0
|
|
20230904,175200,575312700,21450,21450,21450,21450,0
|
|
20230904,175100,575312700,21450,21450,21450,21450,0
|
|
20230904,175000,575312700,21450,21450,21450,21450,0
|
|
20230904,174900,575312700,21450,21450,21450,21450,0
|
|
20230904,174800,575312700,21450,21450,21450,21450,0
|
|
20230904,174700,575312700,21450,21450,21450,21450,0
|
|
20230904,174600,575312700,21450,21450,21450,21450,0
|
|
20230904,174500,575312700,21450,21450,21450,21450,0
|
|
20230904,174400,575312700,21450,21450,21450,21450,0
|
|
20230904,174300,575312700,21450,21450,21450,21450,0
|
|
20230904,174200,575312700,21450,21450,21450,21450,0
|
|
20230904,174100,575312700,21450,21450,21450,21450,0
|
|
20230904,174000,575312700,21450,21450,21450,21450,0
|
|
20230904,173900,575312700,21450,21450,21450,21450,0
|
|
20230904,173800,575312700,21450,21450,21450,21450,0
|
|
20230904,173700,575312700,21450,21450,21450,21450,0
|
|
20230904,173600,575312700,21450,21450,21450,21450,0
|
|
20230904,173500,575312700,21450,21450,21450,21450,866
|
|
20230904,173400,575312700,21450,21450,21450,21450,0
|
|
20230904,173300,575312700,21450,21450,21450,21450,0
|
|
20230904,173200,575312700,21450,21450,21450,21450,0
|
|
20230904,173100,575312700,21450,21450,21450,21450,0
|
|
20230904,173000,575312700,21450,21450,21450,21450,0
|
|
20230904,172900,575312700,21450,21450,21450,21450,0
|
|
20230904,172800,575312700,21450,21450,21450,21450,0
|
|
20230904,172700,575312700,21450,21450,21450,21450,0
|
|
20230904,172600,575312700,21450,21450,21450,21450,0
|
|
20230904,172500,575312700,21450,21450,21450,21450,0
|
|
20230904,172400,575312700,21450,21450,21450,21450,0
|
|
20230904,172300,575312700,21450,21450,21450,21450,0
|
|
20230904,172200,575312700,21450,21450,21450,21450,0
|
|
20230904,172100,575312700,21450,21450,21450,21450,0
|
|
20230904,172000,575312700,21450,21450,21450,21450,0
|
|
20230904,171900,575312700,21450,21450,21450,21450,0
|
|
20230904,171800,575312700,21450,21450,21450,21450,0
|
|
20230904,171700,575312700,21450,21450,21450,21450,0
|
|
20230904,171600,575312700,21450,21450,21450,21450,0
|
|
20230904,171500,575312700,21450,21450,21450,21450,0
|
|
20230904,171400,575312700,21450,21450,21450,21450,0
|
|
20230904,171300,575312700,21450,21450,21450,21450,0
|
|
20230904,171200,575312700,21450,21450,21450,21450,0
|
|
20230904,171100,575312700,21450,21450,21450,21450,0
|
|
20230904,171000,575312700,21450,21450,21450,21450,0
|
|
20230904,170900,575312700,21450,21450,21450,21450,0
|
|
20230904,170800,575312700,21450,21450,21450,21450,0
|
|
20230904,170700,575312700,21450,21450,21450,21450,0
|
|
20230904,170600,575312700,21450,21450,21450,21450,0
|
|
20230904,170500,575312700,21450,21450,21450,21450,866
|
|
20230904,170400,575312700,21450,21450,21450,21450,0
|
|
20230904,170300,575312700,21450,21450,21450,21450,0
|
|
20230904,170200,575312700,21450,21450,21450,21450,0
|
|
20230904,170100,575312700,21450,21450,21450,21450,0
|
|
20230904,170000,575312700,21450,21450,21450,21450,0
|
|
20230904,165900,575312700,21450,21450,21450,21450,0
|
|
20230904,165800,575312700,21450,21450,21450,21450,0
|
|
20230904,165700,575312700,21450,21450,21450,21450,0
|
|
20230904,165600,575312700,21450,21450,21450,21450,0
|
|
20230904,165500,575312700,21450,21450,21450,21450,0
|
|
20230904,165400,575312700,21450,21450,21450,21450,0
|
|
20230904,165300,575312700,21450,21450,21450,21450,0
|
|
20230904,165200,575312700,21450,21450,21450,21450,0
|
|
20230904,165100,575312700,21450,21450,21450,21450,0
|
|
20230904,165000,575312700,21450,21450,21450,21450,0
|
|
20230904,164900,575312700,21450,21450,21450,21450,0
|
|
20230904,164800,575312700,21450,21450,21450,21450,0
|
|
20230904,164700,575312700,21450,21450,21450,21450,0
|
|
20230904,164600,575312700,21450,21450,21450,21450,0
|
|
20230904,164500,575312700,21450,21450,21450,21450,0
|
|
20230904,164400,575312700,21450,21450,21450,21450,0
|
|
20230904,164300,575312700,21450,21450,21450,21450,0
|
|
20230904,164200,575312700,21450,21450,21450,21450,0
|
|
20230904,164100,575312700,21450,21450,21450,21450,0
|
|
20230904,164000,575312700,21450,21450,21450,21450,0
|
|
20230904,163900,575312700,21450,21450,21450,21450,0
|
|
20230904,163800,575312700,21450,21450,21450,21450,0
|
|
20230904,163700,575312700,21450,21450,21450,21450,0
|
|
20230904,163600,575312700,21450,21450,21450,21450,0
|
|
20230904,163500,575312700,21450,21450,21450,21450,866
|
|
20230904,163400,575312700,21450,21450,21450,21450,0
|
|
20230904,163300,575312700,21450,21450,21450,21450,0
|
|
20230904,163200,575312700,21450,21450,21450,21450,0
|
|
20230904,163100,575312700,21450,21450,21450,21450,0
|
|
20230904,163000,575312700,21450,21450,21450,21450,0
|
|
20230904,162900,575312700,21450,21450,21450,21450,0
|
|
20230904,162800,575312700,21450,21450,21450,21450,0
|
|
20230904,162700,575312700,21450,21450,21450,21450,0
|
|
20230904,162600,575312700,21450,21450,21450,21450,0
|
|
20230904,162500,575312700,21450,21450,21450,21450,0
|
|
20230904,162400,575312700,21450,21450,21450,21450,0
|
|
20230904,162300,575312700,21450,21450,21450,21450,0
|
|
20230904,162200,575312700,21450,21450,21450,21450,0
|
|
20230904,162100,575312700,21450,21450,21450,21450,0
|
|
20230904,162000,575312700,21450,21450,21450,21450,0
|
|
20230904,161900,575312700,21450,21450,21450,21450,0
|
|
20230904,161800,575312700,21450,21450,21450,21450,0
|
|
20230904,161700,575312700,21450,21450,21450,21450,0
|
|
20230904,161600,575312700,21450,21450,21450,21450,0
|
|
20230904,161500,575312700,21450,21450,21450,21450,0
|
|
20230904,161400,575312700,21450,21450,21450,21450,0
|
|
20230904,161300,575312700,21450,21450,21450,21450,0
|
|
20230904,161200,575312700,21450,21450,21450,21450,0
|
|
20230904,161100,575312700,21450,21450,21450,21450,0
|
|
20230904,161000,575312700,21450,21450,21450,21450,0
|
|
20230904,160900,575312700,21450,21450,21450,21450,0
|
|
20230904,160800,575312700,21450,21450,21450,21450,0
|
|
20230904,160700,575312700,21450,21450,21450,21450,0
|
|
20230904,160600,575312700,21450,21450,21450,21450,0
|
|
20230904,160500,575312700,21450,21450,21450,21450,866
|
|
20230904,160400,575312700,21450,21450,21450,21450,0
|
|
20230904,160300,575312700,21450,21450,21450,21450,0
|
|
20230904,160200,575312700,21450,21450,21450,21450,0
|
|
20230904,160100,575312700,21450,21450,21450,21450,0
|
|
20230904,160000,575312700,21450,21450,21450,21450,0
|
|
20230904,155900,575312700,21450,21450,21450,21450,0
|
|
20230904,155800,575312700,21450,21450,21450,21450,0
|
|
20230904,155700,575312700,21450,21450,21450,21450,0
|
|
20230904,155600,575312700,21450,21450,21450,21450,0
|
|
20230904,155500,575312700,21450,21450,21450,21450,0
|
|
20230904,155400,575312700,21450,21450,21450,21450,0
|
|
20230904,155300,575312700,21450,21450,21450,21450,0
|
|
20230904,155200,575312700,21450,21450,21450,21450,0
|
|
20230904,155100,575312700,21450,21450,21450,21450,0
|
|
20230904,155000,575312700,21450,21450,21450,21450,0
|
|
20230904,154900,575312700,21450,21450,21450,21450,0
|
|
20230904,154800,575312700,21450,21450,21450,21450,0
|
|
20230904,154700,575312700,21450,21450,21450,21450,0
|
|
20230904,154600,575312700,21450,21450,21450,21450,0
|
|
20230904,154500,575312700,21450,21450,21450,21450,0
|
|
20230904,154400,575312700,21450,21450,21450,21450,0
|
|
20230904,154300,575312700,21450,21450,21450,21450,0
|
|
20230904,154200,575312700,21450,21450,21450,21450,0
|
|
20230904,154100,575312700,21450,21450,21450,21450,0
|
|
20230904,154000,575312700,21450,21450,21450,21450,0
|
|
20230904,153900,575312700,21450,21450,21450,21450,0
|
|
20230904,153800,575312700,21450,21450,21450,21450,0
|
|
20230904,153700,575312700,21450,21450,21450,21450,0
|
|
20230904,153600,575312700,21450,21450,21450,21450,0
|
|
20230904,153500,575312700,21450,21450,21450,21450,866
|
|
20230904,153400,575312700,21450,21450,21450,21450,0
|
|
20230904,153300,575312700,21450,21450,21450,21450,0
|
|
20230904,153200,575312700,21450,21450,21450,21450,0
|
|
20230904,153100,575312700,21450,21450,21450,21450,0
|
|
20230904,153000,575312700,21450,21450,21450,21450,866
|
|
20230904,152900,556737000,21350,21350,21350,21350,0
|
|
20230904,152800,556737000,21350,21350,21350,21350,0
|
|
20230904,152700,556737000,21350,21350,21350,21350,0
|
|
20230904,152600,556737000,21350,21350,21350,21350,0
|
|
20230904,152500,556737000,21350,21350,21350,21350,0
|
|
20230904,152400,556737000,21350,21350,21350,21350,0
|
|
20230904,152300,556737000,21350,21350,21350,21350,0
|
|
20230904,152200,556737000,21350,21350,21350,21350,0
|
|
20230904,152100,556737000,21350,21350,21350,21350,0
|
|
20230904,152000,556737000,21350,21350,21350,21350,0
|
|
20230904,151900,556737000,21350,21300,21350,21300,13
|
|
20230904,151800,556459800,21350,21350,21350,21350,3
|
|
20230904,151700,556395750,21350,21300,21350,21300,12
|
|
20230904,151600,556139600,21350,21350,21350,21350,2
|
|
20230904,151500,556096900,21350,21350,21350,21350,126
|
|
20230904,151400,553406800,21300,21350,21350,21300,33
|
|
20230904,151300,552703850,21350,21400,21400,21300,40
|
|
20230904,151200,551849700,21350,21350,21350,21350,150
|
|
20230904,151100,548647200,21350,21400,21400,21350,34
|
|
20230904,151000,547921200,21350,21350,21350,21350,276
|
|
20230904,150900,542028600,21400,21400,21400,21400,26
|
|
20230904,150800,541472200,21350,21350,21350,21350,32
|
|
20230904,150700,540789000,21400,21350,21400,21350,60
|
|
20230904,150600,539506200,21400,21350,21400,21350,34
|
|
20230904,150500,538780200,21350,21350,21350,21350,32
|
|
20230904,150400,538097000,21400,21400,21400,21400,7
|
|
20230904,150300,537947200,21350,21350,21350,21350,31
|
|
20230904,150200,537285350,21400,21350,21400,21350,3
|
|
20230904,150100,537221200,21350,21350,21350,21350,32
|
|
20230904,150000,536538000,21400,21350,21400,21350,73
|
|
20230904,145900,534977400,21350,21350,21350,21350,0
|
|
20230904,145800,534977400,21350,21400,21400,21350,93
|
|
20230904,145700,532988750,21400,21400,21400,21400,0
|
|
20230904,145600,532988750,21400,21400,21400,21350,864
|
|
20230904,145500,514500750,21400,21350,21400,21350,35
|
|
20230904,145400,513753350,21400,21400,21400,21400,2
|
|
20230904,145300,513710550,21350,21350,21400,21350,103
|
|
20230904,145200,511509750,21350,21350,21350,21350,1
|
|
20230904,145100,511488400,21300,21350,21350,21300,79
|
|
20230904,145000,509803300,21350,21350,21350,21250,45
|
|
20230904,144900,508845750,21350,21350,21350,21350,1
|
|
20230904,144800,508824400,21350,21300,21350,21250,243
|
|
20230904,144700,503649850,21350,21350,21350,21300,4
|
|
20230904,144600,503564500,21250,21350,21350,21250,32
|
|
20230904,144500,502884400,21350,21250,21350,21250,36
|
|
20230904,144400,502119000,21350,21350,21350,21350,3
|
|
20230904,144300,502054950,21350,21300,21350,21300,34
|
|
20230904,144200,501330650,21350,21350,21350,21350,5
|
|
20230904,144100,501223900,21250,21350,21350,21250,33
|
|
20230904,144000,500522550,21250,21250,21250,21250,31
|
|
20230904,143900,499863800,21350,21350,21350,21350,1
|
|
20230904,143800,499842450,21250,21350,21350,21250,34
|
|
20230904,143700,499119600,21350,21250,21350,21250,11
|
|
20230904,143600,498885650,21250,21300,21300,21250,32
|
|
20230904,143500,498205350,21250,21350,21350,21250,34
|
|
20230904,143400,497481700,21350,21350,21350,21350,1
|
|
20230904,143300,497460350,21350,21350,21350,21250,35
|
|
20230904,143200,496716000,21300,21300,21350,21250,36
|
|
20230904,143100,495949400,21350,21350,21350,21350,2
|
|
20230904,143000,495906700,21350,21350,21350,21300,35
|
|
20230904,142900,495160950,21350,21350,21350,21350,16
|
|
20230904,142800,494819350,21350,21350,21350,21300,36
|
|
20230904,142700,494052300,21350,21300,21350,21300,43
|
|
20230904,142600,493135850,21400,21400,21400,21400,1
|
|
20230904,142500,493114450,21350,21400,21400,21300,37
|
|
20230904,142400,492325850,21350,21400,21400,21350,26
|
|
20230904,142300,491770650,21350,21350,21350,21300,111
|
|
20230904,142200,489402200,21300,21300,21350,21250,663
|
|
20230904,142100,475278800,21350,21350,21350,21350,13
|
|
20230904,142000,475001250,21350,21350,21350,21250,310
|
|
20230904,141900,468399050,21350,21350,21350,21350,1
|
|
20230904,141800,468377700,21350,21350,21350,21250,37
|
|
20230904,141700,467590950,21350,21300,21350,21250,54
|
|
20230904,141600,466441150,21350,21350,21350,21350,3
|
|
20230904,141500,466377100,21250,21250,21250,21250,32
|
|
20230904,141400,465697100,21350,21350,21350,21350,2
|
|
20230904,141300,465654400,21250,21350,21350,21250,33
|
|
20230904,141200,464953050,21350,21350,21350,21250,42
|
|
20230904,141100,464059400,21350,21350,21350,21350,4
|
|
20230904,141000,463974000,21350,21350,21350,21250,37
|
|
20230904,140900,463187150,21350,21350,21350,21350,5
|
|
20230904,140800,463080400,21350,21300,21350,21200,173
|
|
20230904,140700,459390000,21350,21250,21350,21250,36
|
|
20230904,140600,458624600,21350,21350,21350,21350,0
|
|
20230904,140500,458624600,21350,21250,21350,21250,34
|
|
20230904,140400,457901900,21250,21250,21250,21250,0
|
|
20230904,140300,457901900,21250,21350,21350,21250,34
|
|
20230904,140200,457178950,21350,21350,21350,21250,36
|
|
20230904,140100,456413600,21350,21350,21350,21350,7
|
|
20230904,140000,456264150,21350,21300,21350,21200,226
|
|
20230904,135900,451442650,21350,21250,21350,21250,32
|
|
20230904,135800,450761000,21300,21350,21350,21250,78
|
|
20230904,135700,449100950,21350,21300,21350,21250,34
|
|
20230904,135600,448378050,21300,21300,21300,21300,0
|
|
20230904,135500,448378050,21300,21350,21350,21300,34
|
|
20230904,135400,447653750,21300,21250,21350,21250,36
|
|
20230904,135300,446888500,21300,21350,21350,21300,7
|
|
20230904,135200,446739300,21300,21250,21300,21250,66
|
|
20230904,135100,445335050,21350,21350,21350,21350,2
|
|
20230904,135000,445292350,21350,21350,21350,21250,91
|
|
20230904,134900,443354750,21350,21250,21350,21250,34
|
|
20230904,134800,442632050,21250,21250,21250,21250,0
|
|
20230904,134700,442632050,21250,21250,21300,21250,350
|
|
20230904,134600,435178650,21300,21300,21300,21300,4
|
|
20230904,134500,435093450,21250,21300,21300,21250,32
|
|
20230904,134400,434413400,21350,21200,21350,21200,34
|
|
20230904,134300,433692300,21350,21350,21350,21350,0
|
|
20230904,134200,433692300,21350,21300,21350,21250,34
|
|
20230904,134100,432969500,21350,21350,21350,21350,2
|
|
20230904,134000,432926800,21250,21350,21350,21250,33
|
|
20230904,133900,432225350,21300,21200,21300,21200,368
|
|
20230904,133800,424390150,21300,21300,21300,21300,1
|
|
20230904,133700,424368850,21200,21250,21250,21200,32
|
|
20230904,133600,423690300,21300,21300,21300,21300,1
|
|
20230904,133500,423669000,21200,21200,21200,21200,32
|
|
20230904,133400,422990600,21300,21200,21300,21200,32
|
|
20230904,133300,422312100,21250,21250,21250,21250,29
|
|
20230904,133200,421695850,21300,21350,21350,21250,35
|
|
20230904,133100,420951750,21250,21250,21250,21250,0
|
|
20230904,133000,420951750,21250,21250,21250,21250,32
|
|
20230904,132900,420271750,21300,21200,21300,21200,51
|
|
20230904,132800,419188550,21300,21300,21300,21300,1
|
|
20230904,132700,419167250,21200,21200,21200,21200,32
|
|
20230904,132600,418488850,21200,21200,21200,21200,0
|
|
20230904,132500,418488850,21200,21200,21200,21200,32
|
|
20230904,132400,417810450,21200,21200,21200,21200,41
|
|
20230904,132300,416941250,21200,21200,21200,21200,0
|
|
20230904,132200,416941250,21200,21200,21200,21200,31
|
|
20230904,132100,416284050,21200,21200,21200,21200,0
|
|
20230904,132000,416284050,21200,21200,21200,21200,32
|
|
20230904,131900,415605650,21200,21200,21200,21200,32
|
|
20230904,131800,414927250,21200,21200,21200,21200,0
|
|
20230904,131700,414927250,21200,21200,21200,21200,31
|
|
20230904,131600,414270050,21200,21250,21250,21200,32
|
|
20230904,131500,413590550,21250,21250,21250,21250,0
|
|
20230904,131400,413590550,21250,21250,21250,21250,32
|
|
20230904,131300,412910550,21250,21250,21250,21250,0
|
|
20230904,131200,412910550,21250,21300,21300,21250,32
|
|
20230904,131100,412229500,21300,21300,21300,21300,33
|
|
20230904,131000,411526600,21300,21300,21300,21300,4
|
|
20230904,130900,411441400,21300,21300,21300,21250,35
|
|
20230904,130800,410697500,21300,21300,21300,21300,4
|
|
20230904,130700,410612300,21300,21300,21300,21250,35
|
|
20230904,130600,409868400,21300,21250,21300,21250,61
|
|
20230904,130500,408570700,21300,21300,21300,21300,48
|
|
20230904,130400,407548300,21250,21300,21300,21250,32
|
|
20230904,130300,406868250,21250,21250,21250,21250,0
|
|
20230904,130200,406868250,21250,21250,21250,21250,32
|
|
20230904,130100,406188250,21300,21250,21300,21200,144
|
|
20230904,130000,403124150,21250,21250,21250,21250,0
|
|
20230904,125900,403124150,21250,21250,21250,21250,31
|
|
20230904,125800,402465400,21250,21250,21250,21250,0
|
|
20230904,125700,402465400,21250,21250,21300,21250,332
|
|
20230904,125600,395408400,21200,21150,21200,21150,247
|
|
20230904,125500,390173600,21150,21150,21150,21150,0
|
|
20230904,125400,390173600,21150,21150,21150,21150,32
|
|
20230904,125300,389496800,21150,21150,21150,21150,0
|
|
20230904,125200,389496800,21150,21150,21150,21150,31
|
|
20230904,125100,388841150,21150,21150,21150,21150,32
|
|
20230904,125000,388164350,21150,21150,21150,21150,0
|
|
20230904,124900,388164350,21150,21150,21150,21150,32
|
|
20230904,124800,387487550,21200,21200,21200,21150,915
|
|
20230904,124700,368092200,21200,21100,21200,21100,10809
|
|
20230904,124600,139502300,21100,21100,21100,21100,40
|
|
20230904,124500,138658300,21100,21100,21100,21100,0
|
|
20230904,124400,138658300,21100,21100,21100,21100,36
|
|
20230904,124300,137898700,21150,21150,21150,21150,0
|
|
20230904,124200,137898700,21150,21150,21150,21150,32
|
|
20230904,124100,137221900,21150,21150,21200,21100,38
|
|
20230904,124000,136418750,21150,21150,21150,21150,0
|
|
20230904,123900,136418750,21150,21150,21150,21150,37
|
|
20230904,123800,135636200,21150,21150,21150,21100,39
|
|
20230904,123700,134811500,21150,21150,21150,21150,0
|
|
20230904,123600,134811500,21150,21150,21150,21150,36
|
|
20230904,123500,134050100,21100,21100,21100,21100,0
|
|
20230904,123400,134050100,21100,21150,21150,21100,34
|
|
20230904,123300,133331500,21150,21150,21150,21150,37
|
|
20230904,123200,132548950,21150,21150,21150,21150,0
|
|
20230904,123100,132548950,21150,21150,21150,21150,39
|
|
20230904,123000,131724100,21150,21150,21150,21150,0
|
|
20230904,122900,131724100,21150,21150,21150,21150,31
|
|
20230904,122800,131068450,21150,21150,21150,21150,32
|
|
20230904,122700,130391650,21150,21150,21150,21150,0
|
|
20230904,122600,130391650,21150,21150,21150,21150,39
|
|
20230904,122500,129566800,21150,21150,21150,21150,0
|
|
20230904,122400,129566800,21150,21150,21150,21150,36
|
|
20230904,122300,128805400,21150,21150,21150,21150,35
|
|
20230904,122200,128065150,21150,21150,21150,21150,0
|
|
20230904,122100,128065150,21150,21150,21150,21150,32
|
|
20230904,122000,127388350,21150,21150,21150,21150,7
|
|
20230904,121900,127240300,21150,21150,21150,21150,32
|
|
20230904,121800,126563500,21150,21150,21150,21150,37
|
|
20230904,121700,125780950,21150,21150,21150,21150,0
|
|
20230904,121600,125780950,21150,21200,21200,21150,32
|
|
20230904,121500,125103400,21200,21200,21200,21200,0
|
|
20230904,121400,125103400,21200,21300,21300,21200,34
|
|
20230904,121300,124382400,21200,21200,21200,21200,43
|
|
20230904,121200,123470800,21200,21200,21200,21200,0
|
|
20230904,121100,123470800,21200,21200,21200,21200,31
|
|
20230904,121000,122813600,21200,21200,21200,21200,0
|
|
20230904,120900,122813600,21200,21200,21200,21200,37
|
|
20230904,120800,122029200,21300,21200,21300,21200,33
|
|
20230904,120700,121329500,21300,21300,21300,21300,1
|
|
20230904,120600,121308200,21200,21200,21200,21200,38
|
|
20230904,120500,120502600,21200,21200,21200,21200,0
|
|
20230904,120400,120502600,21200,21200,21200,21200,31
|
|
20230904,120300,119845400,21200,21150,21200,21150,38
|
|
20230904,120200,119041400,21150,21150,21150,21150,0
|
|
20230904,120100,119041400,21150,21200,21200,21150,38
|
|
20230904,120000,118237150,21200,21200,21200,21200,31
|
|
20230904,115900,117579950,21200,21200,21200,21200,0
|
|
20230904,115800,117579950,21200,21200,21200,21200,47
|
|
20230904,115700,116583550,21200,21200,21200,21200,0
|
|
20230904,115600,116583550,21200,21200,21200,21200,32
|
|
20230904,115500,115905150,21200,21200,21200,21200,33
|
|
20230904,115400,115205550,21200,21200,21200,21200,0
|
|
20230904,115300,115205550,21200,21200,21200,21200,31
|
|
20230904,115200,114548350,21200,21200,21200,21200,0
|
|
20230904,115100,114548350,21200,21200,21200,21200,32
|
|
20230904,115000,113869950,21200,21250,21250,21200,32
|
|
20230904,114900,113190500,21250,21250,21250,21250,0
|
|
20230904,114800,113190500,21250,21250,21250,21250,31
|
|
20230904,114700,112531750,21250,21250,21250,21250,1
|
|
20230904,114600,112510500,21250,21150,21250,21150,255
|
|
20230904,114500,107105900,21150,21150,21150,21150,32
|
|
20230904,114400,106429100,21200,21200,21200,21200,0
|
|
20230904,114300,106429100,21200,21200,21200,21200,158
|
|
20230904,114200,103079500,21200,21200,21200,21200,0
|
|
20230904,114100,103079500,21200,21200,21200,21200,37
|
|
20230904,114000,102295100,21200,21200,21200,21200,40
|
|
20230904,113900,101447100,21200,21200,21200,21200,0
|
|
20230904,113800,101447100,21200,21200,21200,21200,36
|
|
20230904,113700,100683900,21200,21200,21200,21200,0
|
|
20230904,113600,100683900,21200,21200,21200,21200,35
|
|
20230904,113500,99941900,21200,21200,21200,21200,42
|
|
20230904,113400,99051500,21200,21200,21200,21200,42
|
|
20230904,113300,98161100,21200,21250,21250,21200,132
|
|
20230904,113200,95356350,21250,21250,21250,21250,0
|
|
20230904,113100,95356350,21250,21250,21250,21250,42
|
|
20230904,113000,94463850,21250,21250,21250,21250,46
|
|
20230904,112900,93486350,21250,21250,21250,21250,0
|
|
20230904,112800,93486350,21250,21250,21250,21250,43
|
|
20230904,112700,92572600,21250,21250,21250,21250,46
|
|
20230904,112600,91595100,21250,21250,21250,21250,28
|
|
20230904,112500,91000100,21250,21300,21300,21250,42
|
|
20230904,112400,90106750,21300,21300,21300,21300,43
|
|
20230904,112300,89190850,21300,21300,21300,21300,0
|
|
20230904,112200,89190850,21300,21300,21300,21300,42
|
|
20230904,112100,88296250,21300,21300,21300,21300,42
|
|
20230904,112000,87401650,21300,21300,21300,21300,0
|
|
20230904,111900,87401650,21300,21300,21300,21300,0
|
|
20230904,111800,87401650,21300,21300,21300,21300,2
|
|
20230904,111700,87359050,21350,21350,21350,21350,0
|
|
20230904,111600,87359050,21350,21350,21350,21350,1
|
|
20230904,111500,87337700,21300,21300,21300,21300,2
|
|
20230904,111400,87295100,21300,21300,21300,21300,48
|
|
20230904,111300,86272700,21300,21300,21300,21300,0
|
|
20230904,111200,86272700,21300,21300,21300,21300,0
|
|
20230904,111100,86272700,21300,21300,21300,21300,0
|
|
20230904,111000,86272700,21300,21300,21300,21300,0
|
|
20230904,110900,86272700,21300,21300,21300,21300,0
|
|
20230904,110800,86272700,21300,21300,21300,21300,0
|
|
20230904,110700,86272700,21300,21300,21300,21300,15
|
|
20230904,110600,85953200,21300,21300,21300,21300,0
|
|
20230904,110500,85953200,21300,21300,21300,21300,0
|
|
20230904,110400,85953200,21300,21300,21300,21300,0
|
|
20230904,110300,85953200,21300,21300,21300,21300,0
|
|
20230904,110200,85953200,21300,21300,21300,21300,0
|
|
20230904,110100,85953200,21300,21300,21300,21300,0
|
|
20230904,110000,85953200,21300,21300,21300,21300,10
|
|
20230904,105900,85740200,21300,21300,21300,21300,0
|
|
20230904,105800,85740200,21300,21300,21300,21300,2
|
|
20230904,105700,85697600,21350,21350,21350,21350,0
|
|
20230904,105600,85697600,21350,21350,21350,21350,0
|
|
20230904,105500,85697600,21350,21350,21350,21350,1
|
|
20230904,105400,85676250,21300,21300,21300,21300,1
|
|
20230904,105300,85654950,21300,21300,21300,21300,0
|
|
20230904,105200,85654950,21300,21300,21300,21300,0
|
|
20230904,105100,85654950,21300,21300,21300,21300,0
|
|
20230904,105000,85654950,21300,21300,21300,21300,0
|
|
20230904,104900,85654950,21300,21300,21300,21300,0
|
|
20230904,104800,85654950,21300,21300,21300,21300,0
|
|
20230904,104700,85654950,21300,21300,21300,21300,0
|
|
20230904,104600,85654950,21300,21300,21300,21300,0
|
|
20230904,104500,85654950,21300,21300,21300,21300,13
|
|
20230904,104400,85378050,21300,21300,21300,21300,1
|
|
20230904,104300,85356750,21300,21300,21300,21300,3
|
|
20230904,104200,85292850,21300,21300,21300,21300,0
|
|
20230904,104100,85292850,21300,21300,21300,21300,0
|
|
20230904,104000,85292850,21300,21300,21300,21300,0
|
|
20230904,103900,85292850,21300,21300,21300,21300,0
|
|
20230904,103800,85292850,21300,21300,21300,21300,0
|
|
20230904,103700,85292850,21300,21300,21300,21300,0
|
|
20230904,103600,85292850,21300,21300,21300,21300,0
|
|
20230904,103500,85292850,21300,21300,21300,21300,10
|
|
20230904,103400,85079850,21300,21300,21300,21300,0
|
|
20230904,103300,85079850,21300,21300,21300,21300,0
|
|
20230904,103200,85079850,21300,21300,21300,21300,0
|
|
20230904,103100,85079850,21300,21300,21300,21300,10
|
|
20230904,103000,84866850,21300,21300,21300,21300,0
|
|
20230904,102900,84866850,21300,21350,21350,21300,38
|
|
20230904,102800,84055750,21400,21400,21400,21400,0
|
|
20230904,102700,84055750,21400,21400,21400,21400,36
|
|
20230904,102600,83285350,21400,21400,21400,21400,0
|
|
20230904,102500,83285350,21400,21400,21400,21400,0
|
|
20230904,102400,83285350,21400,21400,21400,21400,0
|
|
20230904,102300,83285350,21400,21400,21400,21400,1
|
|
20230904,102200,83263950,21300,21300,21300,21300,10
|
|
20230904,102100,83050950,21400,21400,21400,21400,10
|
|
20230904,102000,82836950,21300,21300,21300,21300,2
|
|
20230904,101900,82794350,21300,21300,21300,21300,0
|
|
20230904,101800,82794350,21300,21300,21300,21300,21
|
|
20230904,101700,82347050,21300,21300,21300,21300,0
|
|
20230904,101600,82347050,21300,21300,21300,21300,14
|
|
20230904,101500,82048850,21350,21350,21350,21350,0
|
|
20230904,101400,82048850,21350,21350,21350,21350,0
|
|
20230904,101300,82048850,21350,21350,21350,21350,218
|
|
20230904,101200,77394550,21400,21400,21400,21400,0
|
|
20230904,101100,77394550,21400,21400,21400,21400,0
|
|
20230904,101000,77394550,21400,21350,21400,21350,15
|
|
20230904,100900,77074050,21350,21350,21350,21350,7
|
|
20230904,100800,76924600,21400,21400,21400,21400,1
|
|
20230904,100700,76903200,21400,21400,21400,21400,1
|
|
20230904,100600,76881800,21450,21450,21450,21450,0
|
|
20230904,100500,76881800,21450,21450,21450,21450,0
|
|
20230904,100400,76881800,21450,21450,21450,21450,0
|
|
20230904,100300,76881800,21450,21450,21450,21450,0
|
|
20230904,100200,76881800,21450,21450,21450,21450,0
|
|
20230904,100100,76881800,21450,21450,21450,21450,5
|
|
20230904,100000,76774550,21450,21450,21450,21450,20
|
|
20230904,095900,76345550,21400,21400,21400,21400,0
|
|
20230904,095800,76345550,21400,21350,21400,21350,400
|
|
20230904,095700,67791300,21300,21300,21300,21300,0
|
|
20230904,095600,67791300,21300,21300,21300,21300,0
|
|
20230904,095500,67791300,21300,21300,21300,21300,3
|
|
20230904,095400,67727400,21300,21300,21300,21300,0
|
|
20230904,095300,67727400,21300,21300,21300,21300,0
|
|
20230904,095200,67727400,21300,21300,21300,21300,0
|
|
20230904,095100,67727400,21300,21300,21300,21300,0
|
|
20230904,095000,67727400,21300,21250,21300,21250,145
|
|
20230904,094900,64639000,21250,21250,21250,21250,0
|
|
20230904,094800,64639000,21250,21250,21250,21250,0
|
|
20230904,094700,64639000,21250,21250,21250,21250,15
|
|
20230904,094600,64320250,21300,21300,21300,21300,0
|
|
20230904,094500,64320250,21300,21300,21300,21300,0
|
|
20230904,094400,64320250,21300,21300,21300,21300,0
|
|
20230904,094300,64320250,21300,21300,21300,21300,0
|
|
20230904,094200,64320250,21300,21250,21300,21250,35
|
|
20230904,094100,63576000,21250,21250,21250,21250,0
|
|
20230904,094000,63576000,21250,21250,21250,21250,0
|
|
20230904,093900,63576000,21250,21250,21250,21250,13
|
|
20230904,093800,63299750,21250,21250,21250,21250,0
|
|
20230904,093700,63299750,21250,21250,21250,21250,0
|
|
20230904,093600,63299750,21250,21250,21250,21250,151
|
|
20230904,093500,60091000,21300,21300,21300,21300,0
|
|
20230904,093400,60091000,21300,21300,21300,21300,1
|
|
20230904,093300,60069700,21300,21300,21300,21300,0
|
|
20230904,093200,60069700,21300,21300,21300,21300,115
|
|
20230904,093100,57620200,21400,21400,21400,21400,20
|
|
20230904,093000,57192200,21350,21350,21350,21350,0
|
|
20230904,092900,57192200,21350,21350,21350,21350,107
|
|
20230904,092800,54907750,21400,21400,21400,21400,10
|
|
20230904,092700,54693750,21400,21400,21400,21400,0
|
|
20230904,092600,54693750,21400,21400,21400,21400,0
|
|
20230904,092500,54693750,21400,21400,21400,21400,0
|
|
20230904,092400,54693750,21400,21400,21400,21400,95
|
|
20230904,092300,52660750,21400,21450,21450,21400,31
|
|
20230904,092200,51997300,21400,21400,21400,21400,10
|
|
20230904,092100,51783300,21450,21450,21450,21450,1
|
|
20230904,092000,51761850,21450,21450,21450,21450,36
|
|
20230904,091900,50989650,21450,21450,21450,21450,1
|
|
20230904,091800,50968200,21400,21400,21400,21400,77
|
|
20230904,091700,49320400,21400,21400,21400,21400,23
|
|
20230904,091600,48828200,21350,21350,21350,21350,0
|
|
20230904,091500,48828200,21350,21350,21350,21350,0
|
|
20230904,091400,48828200,21350,21350,21350,21350,0
|
|
20230904,091300,48828200,21350,21350,21350,21350,49
|
|
20230904,091200,47782050,21400,21400,21400,21400,100
|
|
20230904,091100,45642050,21450,21450,21450,21450,42
|
|
20230904,091000,44741150,21450,21450,21450,21450,74
|
|
20230904,090900,43153850,21500,21400,21500,21350,848
|
|
20230904,090800,25003500,21400,21200,21400,21200,792
|
|
20230904,090700,8127700,21100,21100,21100,21100,0
|
|
20230904,090600,8127700,21100,21100,21100,21100,0
|
|
20230904,090500,8127700,21100,21100,21100,21100,0
|
|
20230904,090400,8127700,21100,21100,21100,21100,0
|
|
20230904,090300,8127700,21100,21150,21150,21100,69
|
|
20230904,090200,6670100,21100,21100,21100,21100,0
|
|
20230904,090100,6670100,21100,21100,21100,21050,193
|
|
20230904,090000,2598100,21150,21300,21300,21150,122
|