578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183500,355936600,21250,21250,21250,21250,843
|
|
20230905,183400,355936600,21250,21250,21250,21250,0
|
|
20230905,183300,355936600,21250,21250,21250,21250,0
|
|
20230905,183200,355936600,21250,21250,21250,21250,0
|
|
20230905,183100,355936600,21250,21250,21250,21250,0
|
|
20230905,183000,355936600,21250,21250,21250,21250,0
|
|
20230905,182900,355936600,21250,21250,21250,21250,0
|
|
20230905,182800,355936600,21250,21250,21250,21250,0
|
|
20230905,182700,355936600,21250,21250,21250,21250,0
|
|
20230905,182600,355936600,21250,21250,21250,21250,0
|
|
20230905,182500,355936600,21250,21250,21250,21250,0
|
|
20230905,182400,355936600,21250,21250,21250,21250,0
|
|
20230905,182300,355936600,21250,21250,21250,21250,0
|
|
20230905,182200,355936600,21250,21250,21250,21250,0
|
|
20230905,182100,355936600,21250,21250,21250,21250,0
|
|
20230905,182000,355936600,21250,21250,21250,21250,0
|
|
20230905,181900,355936600,21250,21250,21250,21250,0
|
|
20230905,181800,355936600,21250,21250,21250,21250,0
|
|
20230905,181700,355936600,21250,21250,21250,21250,0
|
|
20230905,181600,355936600,21250,21250,21250,21250,0
|
|
20230905,181500,355936600,21250,21250,21250,21250,0
|
|
20230905,181400,355936600,21250,21250,21250,21250,0
|
|
20230905,181300,355936600,21250,21250,21250,21250,0
|
|
20230905,181200,355936600,21250,21250,21250,21250,0
|
|
20230905,181100,355936600,21250,21250,21250,21250,0
|
|
20230905,181000,355936600,21250,21250,21250,21250,0
|
|
20230905,180900,355936600,21250,21250,21250,21250,0
|
|
20230905,180800,355936600,21250,21250,21250,21250,0
|
|
20230905,180700,355936600,21250,21250,21250,21250,0
|
|
20230905,180600,355936600,21250,21250,21250,21250,0
|
|
20230905,180500,355936600,21250,21250,21250,21250,843
|
|
20230905,180400,355936600,21250,21250,21250,21250,0
|
|
20230905,180300,355936600,21250,21250,21250,21250,0
|
|
20230905,180200,355936600,21250,21250,21250,21250,0
|
|
20230905,180100,355936600,21250,21250,21250,21250,0
|
|
20230905,180000,355936600,21250,21250,21250,21250,0
|
|
20230905,175900,355936600,21250,21250,21250,21250,0
|
|
20230905,175800,355936600,21250,21250,21250,21250,0
|
|
20230905,175700,355936600,21250,21250,21250,21250,0
|
|
20230905,175600,355936600,21250,21250,21250,21250,0
|
|
20230905,175500,355936600,21250,21250,21250,21250,0
|
|
20230905,175400,355936600,21250,21250,21250,21250,0
|
|
20230905,175300,355936600,21250,21250,21250,21250,0
|
|
20230905,175200,355936600,21250,21250,21250,21250,0
|
|
20230905,175100,355936600,21250,21250,21250,21250,0
|
|
20230905,175000,355936600,21250,21250,21250,21250,0
|
|
20230905,174900,355936600,21250,21250,21250,21250,0
|
|
20230905,174800,355936600,21250,21250,21250,21250,0
|
|
20230905,174700,355936600,21250,21250,21250,21250,0
|
|
20230905,174600,355936600,21250,21250,21250,21250,0
|
|
20230905,174500,355936600,21250,21250,21250,21250,0
|
|
20230905,174400,355936600,21250,21250,21250,21250,0
|
|
20230905,174300,355936600,21250,21250,21250,21250,0
|
|
20230905,174200,355936600,21250,21250,21250,21250,0
|
|
20230905,174100,355936600,21250,21250,21250,21250,0
|
|
20230905,174000,355936600,21250,21250,21250,21250,0
|
|
20230905,173900,355936600,21250,21250,21250,21250,0
|
|
20230905,173800,355936600,21250,21250,21250,21250,0
|
|
20230905,173700,355936600,21250,21250,21250,21250,0
|
|
20230905,173600,355936600,21250,21250,21250,21250,0
|
|
20230905,173500,355936600,21250,21250,21250,21250,843
|
|
20230905,173400,355936600,21250,21250,21250,21250,0
|
|
20230905,173300,355936600,21250,21250,21250,21250,0
|
|
20230905,173200,355936600,21250,21250,21250,21250,0
|
|
20230905,173100,355936600,21250,21250,21250,21250,0
|
|
20230905,173000,355936600,21250,21250,21250,21250,0
|
|
20230905,172900,355936600,21250,21250,21250,21250,0
|
|
20230905,172800,355936600,21250,21250,21250,21250,0
|
|
20230905,172700,355936600,21250,21250,21250,21250,0
|
|
20230905,172600,355936600,21250,21250,21250,21250,0
|
|
20230905,172500,355936600,21250,21250,21250,21250,0
|
|
20230905,172400,355936600,21250,21250,21250,21250,0
|
|
20230905,172300,355936600,21250,21250,21250,21250,0
|
|
20230905,172200,355936600,21250,21250,21250,21250,0
|
|
20230905,172100,355936600,21250,21250,21250,21250,0
|
|
20230905,172000,355936600,21250,21250,21250,21250,0
|
|
20230905,171900,355936600,21250,21250,21250,21250,0
|
|
20230905,171800,355936600,21250,21250,21250,21250,0
|
|
20230905,171700,355936600,21250,21250,21250,21250,0
|
|
20230905,171600,355936600,21250,21250,21250,21250,0
|
|
20230905,171500,355936600,21250,21250,21250,21250,0
|
|
20230905,171400,355936600,21250,21250,21250,21250,0
|
|
20230905,171300,355936600,21250,21250,21250,21250,0
|
|
20230905,171200,355936600,21250,21250,21250,21250,0
|
|
20230905,171100,355936600,21250,21250,21250,21250,0
|
|
20230905,171000,355936600,21250,21250,21250,21250,0
|
|
20230905,170900,355936600,21250,21250,21250,21250,0
|
|
20230905,170800,355936600,21250,21250,21250,21250,0
|
|
20230905,170700,355936600,21250,21250,21250,21250,0
|
|
20230905,170600,355936600,21250,21250,21250,21250,0
|
|
20230905,170500,355936600,21250,21250,21250,21250,843
|
|
20230905,170400,355936600,21250,21250,21250,21250,0
|
|
20230905,170300,355936600,21250,21250,21250,21250,0
|
|
20230905,170200,355936600,21250,21250,21250,21250,0
|
|
20230905,170100,355936600,21250,21250,21250,21250,0
|
|
20230905,170000,355936600,21250,21250,21250,21250,0
|
|
20230905,165900,355936600,21250,21250,21250,21250,0
|
|
20230905,165800,355936600,21250,21250,21250,21250,0
|
|
20230905,165700,355936600,21250,21250,21250,21250,0
|
|
20230905,165600,355936600,21250,21250,21250,21250,0
|
|
20230905,165500,355936600,21250,21250,21250,21250,0
|
|
20230905,165400,355936600,21250,21250,21250,21250,0
|
|
20230905,165300,355936600,21250,21250,21250,21250,0
|
|
20230905,165200,355936600,21250,21250,21250,21250,0
|
|
20230905,165100,355936600,21250,21250,21250,21250,0
|
|
20230905,165000,355936600,21250,21250,21250,21250,0
|
|
20230905,164900,355936600,21250,21250,21250,21250,0
|
|
20230905,164800,355936600,21250,21250,21250,21250,0
|
|
20230905,164700,355936600,21250,21250,21250,21250,0
|
|
20230905,164600,355936600,21250,21250,21250,21250,0
|
|
20230905,164500,355936600,21250,21250,21250,21250,0
|
|
20230905,164400,355936600,21250,21250,21250,21250,0
|
|
20230905,164300,355936600,21250,21250,21250,21250,0
|
|
20230905,164200,355936600,21250,21250,21250,21250,0
|
|
20230905,164100,355936600,21250,21250,21250,21250,0
|
|
20230905,164000,355936600,21250,21250,21250,21250,0
|
|
20230905,163900,355936600,21250,21250,21250,21250,0
|
|
20230905,163800,355936600,21250,21250,21250,21250,0
|
|
20230905,163700,355936600,21250,21250,21250,21250,0
|
|
20230905,163600,355936600,21250,21250,21250,21250,0
|
|
20230905,163500,355936600,21250,21250,21250,21250,843
|
|
20230905,163400,355936600,21250,21250,21250,21250,0
|
|
20230905,163300,355936600,21250,21250,21250,21250,0
|
|
20230905,163200,355936600,21250,21250,21250,21250,0
|
|
20230905,163100,355936600,21250,21250,21250,21250,0
|
|
20230905,163000,355936600,21250,21250,21250,21250,0
|
|
20230905,162900,355936600,21250,21250,21250,21250,0
|
|
20230905,162800,355936600,21250,21250,21250,21250,0
|
|
20230905,162700,355936600,21250,21250,21250,21250,0
|
|
20230905,162600,355936600,21250,21250,21250,21250,0
|
|
20230905,162500,355936600,21250,21250,21250,21250,0
|
|
20230905,162400,355936600,21250,21250,21250,21250,0
|
|
20230905,162300,355936600,21250,21250,21250,21250,0
|
|
20230905,162200,355936600,21250,21250,21250,21250,0
|
|
20230905,162100,355936600,21250,21250,21250,21250,0
|
|
20230905,162000,355936600,21250,21250,21250,21250,0
|
|
20230905,161900,355936600,21250,21250,21250,21250,0
|
|
20230905,161800,355936600,21250,21250,21250,21250,0
|
|
20230905,161700,355936600,21250,21250,21250,21250,0
|
|
20230905,161600,355936600,21250,21250,21250,21250,0
|
|
20230905,161500,355936600,21250,21250,21250,21250,0
|
|
20230905,161400,355936600,21250,21250,21250,21250,0
|
|
20230905,161300,355936600,21250,21250,21250,21250,0
|
|
20230905,161200,355936600,21250,21250,21250,21250,0
|
|
20230905,161100,355936600,21250,21250,21250,21250,0
|
|
20230905,161000,355936600,21250,21250,21250,21250,0
|
|
20230905,160900,355936600,21250,21250,21250,21250,0
|
|
20230905,160800,355936600,21250,21250,21250,21250,0
|
|
20230905,160700,355936600,21250,21250,21250,21250,0
|
|
20230905,160600,355936600,21250,21250,21250,21250,0
|
|
20230905,160500,355936600,21250,21250,21250,21250,843
|
|
20230905,160400,355936600,21250,21250,21250,21250,0
|
|
20230905,160300,355936600,21250,21250,21250,21250,0
|
|
20230905,160200,355936600,21250,21250,21250,21250,0
|
|
20230905,160100,355936600,21250,21250,21250,21250,0
|
|
20230905,160000,355936600,21250,21250,21250,21250,0
|
|
20230905,155900,355936600,21250,21250,21250,21250,0
|
|
20230905,155800,355936600,21250,21250,21250,21250,0
|
|
20230905,155700,355936600,21250,21250,21250,21250,0
|
|
20230905,155600,355936600,21250,21250,21250,21250,0
|
|
20230905,155500,355936600,21250,21250,21250,21250,0
|
|
20230905,155400,355936600,21250,21250,21250,21250,0
|
|
20230905,155300,355936600,21250,21250,21250,21250,0
|
|
20230905,155200,355936600,21250,21250,21250,21250,0
|
|
20230905,155100,355936600,21250,21250,21250,21250,0
|
|
20230905,155000,355936600,21250,21250,21250,21250,0
|
|
20230905,154900,355936600,21250,21250,21250,21250,0
|
|
20230905,154800,355936600,21250,21250,21250,21250,0
|
|
20230905,154700,355936600,21250,21250,21250,21250,0
|
|
20230905,154600,355936600,21250,21250,21250,21250,0
|
|
20230905,154500,355936600,21250,21250,21250,21250,0
|
|
20230905,154400,355936600,21250,21250,21250,21250,0
|
|
20230905,154300,355936600,21250,21250,21250,21250,0
|
|
20230905,154200,355936600,21250,21250,21250,21250,0
|
|
20230905,154100,355936600,21250,21250,21250,21250,0
|
|
20230905,154000,355936600,21250,21250,21250,21250,0
|
|
20230905,153900,355936600,21250,21250,21250,21250,0
|
|
20230905,153800,355936600,21250,21250,21250,21250,0
|
|
20230905,153700,355936600,21250,21250,21250,21250,0
|
|
20230905,153600,355936600,21250,21250,21250,21250,0
|
|
20230905,153500,355936600,21250,21250,21250,21250,843
|
|
20230905,153400,355936600,21250,21250,21250,21250,0
|
|
20230905,153300,355936600,21250,21250,21250,21250,0
|
|
20230905,153200,355936600,21250,21250,21250,21250,0
|
|
20230905,153100,355936600,21250,21250,21250,21250,0
|
|
20230905,153000,355936600,21250,21250,21250,21250,843
|
|
20230905,152900,338022850,21250,21250,21250,21250,0
|
|
20230905,152800,338022850,21250,21250,21250,21250,0
|
|
20230905,152700,338022850,21250,21250,21250,21250,0
|
|
20230905,152600,338022850,21250,21250,21250,21250,0
|
|
20230905,152500,338022850,21250,21250,21250,21250,0
|
|
20230905,152400,338022850,21250,21250,21250,21250,0
|
|
20230905,152300,338022850,21250,21250,21250,21250,0
|
|
20230905,152200,338022850,21250,21250,21250,21250,0
|
|
20230905,152100,338022850,21250,21250,21250,21250,0
|
|
20230905,152000,338022850,21250,21250,21250,21250,0
|
|
20230905,151900,338022850,21250,21250,21250,21250,8
|
|
20230905,151800,337852850,21300,21300,21300,21300,0
|
|
20230905,151700,337852850,21300,21300,21300,21300,1
|
|
20230905,151600,337831550,21300,21300,21300,21300,3
|
|
20230905,151500,337767650,21300,21300,21300,21300,0
|
|
20230905,151400,337767650,21300,21300,21300,21300,1
|
|
20230905,151300,337746350,21300,21300,21300,21300,0
|
|
20230905,151200,337746350,21300,21300,21300,21300,1
|
|
20230905,151100,337725050,21300,21300,21300,21300,0
|
|
20230905,151000,337725050,21300,21300,21300,21250,4
|
|
20230905,150900,337639900,21300,21300,21300,21300,0
|
|
20230905,150800,337639900,21300,21300,21300,21300,0
|
|
20230905,150700,337639900,21300,21300,21300,21300,1
|
|
20230905,150600,337618600,21300,21300,21300,21300,0
|
|
20230905,150500,337618600,21300,21300,21300,21300,1
|
|
20230905,150400,337597300,21250,21250,21250,21250,100
|
|
20230905,150300,335472300,21300,21300,21300,21300,1
|
|
20230905,150200,335451000,21300,21300,21300,21300,2
|
|
20230905,150100,335408400,21300,21300,21300,21300,1
|
|
20230905,150000,335387100,21250,21250,21250,21250,1
|
|
20230905,145900,335365850,21300,21300,21300,21300,1
|
|
20230905,145800,335344550,21300,21300,21300,21300,0
|
|
20230905,145700,335344550,21300,21300,21300,21300,1
|
|
20230905,145600,335323250,21300,21300,21300,21300,0
|
|
20230905,145500,335323250,21300,21300,21300,21300,3
|
|
20230905,145400,335259350,21300,21300,21300,21300,0
|
|
20230905,145300,335259350,21300,21300,21300,21300,0
|
|
20230905,145200,335259350,21300,21300,21300,21300,1
|
|
20230905,145100,335238050,21300,21300,21300,21300,0
|
|
20230905,145000,335238050,21300,21300,21300,21300,1
|
|
20230905,144900,335216750,21300,21300,21300,21300,0
|
|
20230905,144800,335216750,21300,21300,21300,21300,1
|
|
20230905,144700,335195450,21300,21300,21300,21300,6
|
|
20230905,144600,335067650,21300,21300,21300,21300,0
|
|
20230905,144500,335067650,21300,21300,21300,21300,1
|
|
20230905,144400,335046350,21300,21300,21300,21300,0
|
|
20230905,144300,335046350,21300,21300,21300,21300,0
|
|
20230905,144200,335046350,21300,21300,21300,21300,1
|
|
20230905,144100,335025050,21300,21300,21300,21300,0
|
|
20230905,144000,335025050,21300,21250,21300,21250,2
|
|
20230905,143900,334982500,21300,21300,21300,21300,0
|
|
20230905,143800,334982500,21300,21300,21300,21300,1
|
|
20230905,143700,334961200,21300,21300,21300,21300,0
|
|
20230905,143600,334961200,21300,21300,21300,21300,1
|
|
20230905,143500,334939900,21300,21300,21300,21300,0
|
|
20230905,143400,334939900,21300,21300,21300,21300,1
|
|
20230905,143300,334918600,21300,21300,21300,21300,0
|
|
20230905,143200,334918600,21300,21300,21300,21300,1
|
|
20230905,143100,334897300,21250,21250,21250,21250,0
|
|
20230905,143000,334897300,21250,21250,21250,21250,2
|
|
20230905,142900,334854800,21300,21300,21300,21300,1
|
|
20230905,142800,334833500,21300,21300,21300,21300,0
|
|
20230905,142700,334833500,21300,21300,21300,21300,1
|
|
20230905,142600,334812200,21300,21300,21300,21300,0
|
|
20230905,142500,334812200,21300,21300,21300,21300,1
|
|
20230905,142400,334790900,21300,21300,21300,21300,0
|
|
20230905,142300,334790900,21300,21300,21300,21300,1
|
|
20230905,142200,334769600,21300,21300,21300,21300,4
|
|
20230905,142100,334684400,21300,21300,21300,21300,1
|
|
20230905,142000,334663100,21250,21250,21250,21250,2
|
|
20230905,141900,334620600,21300,21300,21300,21300,1
|
|
20230905,141800,334599300,21300,21300,21300,21300,0
|
|
20230905,141700,334599300,21300,21300,21300,21300,1
|
|
20230905,141600,334578000,21300,21300,21300,21300,20
|
|
20230905,141500,334152000,21300,21300,21300,21300,1
|
|
20230905,141400,334130700,21300,21300,21300,21300,0
|
|
20230905,141300,334130700,21300,21300,21300,21300,1
|
|
20230905,141200,334109400,21300,21300,21300,21300,0
|
|
20230905,141100,334109400,21300,21300,21300,21300,1
|
|
20230905,141000,334088100,21300,21300,21300,21300,0
|
|
20230905,140900,334088100,21300,21300,21300,21300,1
|
|
20230905,140800,334066800,21300,21300,21300,21300,0
|
|
20230905,140700,334066800,21300,21300,21300,21300,1
|
|
20230905,140600,334045500,21300,21300,21300,21300,0
|
|
20230905,140500,334045500,21300,21300,21300,21300,0
|
|
20230905,140400,334045500,21300,21300,21300,21300,504
|
|
20230905,140300,323310300,21350,21350,21350,21350,0
|
|
20230905,140200,323310300,21350,21350,21350,21350,1
|
|
20230905,140100,323288950,21350,21350,21350,21350,0
|
|
20230905,140000,323288950,21350,21350,21350,21350,1
|
|
20230905,135900,323267600,21350,21350,21350,21350,0
|
|
20230905,135800,323267600,21350,21350,21350,21350,1
|
|
20230905,135700,323246250,21350,21350,21350,21350,0
|
|
20230905,135600,323246250,21350,21350,21350,21350,1
|
|
20230905,135500,323224900,21350,21350,21350,21350,0
|
|
20230905,135400,323224900,21350,21350,21350,21350,1
|
|
20230905,135300,323203550,21350,21350,21350,21350,0
|
|
20230905,135200,323203550,21350,21350,21350,21350,0
|
|
20230905,135100,323203550,21350,21350,21350,21350,1
|
|
20230905,135000,323182200,21350,21350,21350,21350,0
|
|
20230905,134900,323182200,21350,21350,21350,21350,1
|
|
20230905,134800,323160850,21300,21300,21300,21300,11
|
|
20230905,134700,322926550,21300,21300,21300,21300,3
|
|
20230905,134600,322862650,21300,21300,21300,21300,5
|
|
20230905,134500,322756150,21300,21300,21300,21300,0
|
|
20230905,134400,322756150,21300,21300,21300,21300,1
|
|
20230905,134300,322734850,21300,21300,21300,21300,0
|
|
20230905,134200,322734850,21300,21300,21300,21300,0
|
|
20230905,134100,322734850,21300,21300,21300,21300,2
|
|
20230905,134000,322692250,21300,21300,21300,21300,0
|
|
20230905,133900,322692250,21300,21300,21300,21300,1
|
|
20230905,133800,322670950,21250,21300,21300,21250,8
|
|
20230905,133700,322500900,21300,21300,21300,21300,201
|
|
20230905,133600,318219600,21300,21300,21300,21300,0
|
|
20230905,133500,318219600,21300,21300,21300,21300,1
|
|
20230905,133400,318198300,21250,21250,21250,21250,1
|
|
20230905,133300,318177050,21250,21250,21250,21250,302
|
|
20230905,133200,311759550,21200,21200,21200,21200,0
|
|
20230905,133100,311759550,21200,21300,21300,21200,10832
|
|
20230905,133000,81611450,21250,21250,21250,21250,114
|
|
20230905,132900,79188950,21250,21250,21250,21250,6
|
|
20230905,132800,79061450,21250,21250,21250,21250,234
|
|
20230905,132700,74088950,21250,21250,21250,21250,0
|
|
20230905,132600,74088950,21250,21250,21250,21250,6
|
|
20230905,132500,73961450,21250,21250,21250,21250,2
|
|
20230905,132400,73918950,21250,21250,21250,21250,1
|
|
20230905,132300,73897700,21250,21250,21250,21250,40
|
|
20230905,132200,73047700,21250,21250,21250,21250,1
|
|
20230905,132100,73026450,21250,21250,21250,21250,0
|
|
20230905,132000,73026450,21250,21250,21250,21250,1
|
|
20230905,131900,73005200,21250,21250,21250,21250,0
|
|
20230905,131800,73005200,21250,21250,21250,21250,2
|
|
20230905,131700,72962700,21250,21250,21250,21250,0
|
|
20230905,131600,72962700,21250,21250,21250,21250,2
|
|
20230905,131500,72920200,21250,21250,21250,21250,0
|
|
20230905,131400,72920200,21250,21250,21250,21250,1
|
|
20230905,131300,72898950,21250,21200,21250,21200,2
|
|
20230905,131200,72856500,21300,21300,21300,21300,1
|
|
20230905,131100,72835200,21300,21300,21300,21300,0
|
|
20230905,131000,72835200,21300,21300,21300,21300,1
|
|
20230905,130900,72813900,21300,21300,21300,21300,0
|
|
20230905,130800,72813900,21300,21300,21300,21300,1
|
|
20230905,130700,72792600,21300,21300,21300,21300,0
|
|
20230905,130600,72792600,21300,21250,21300,21250,32
|
|
20230905,130500,72112550,21250,21250,21250,21250,5
|
|
20230905,130400,72006300,21200,21200,21200,21200,1
|
|
20230905,130300,71985100,21250,21250,21250,21250,2
|
|
20230905,130200,71942600,21250,21250,21250,21250,0
|
|
20230905,130100,71942600,21250,21250,21250,21250,3
|
|
20230905,130000,71878850,21250,21250,21250,21250,0
|
|
20230905,125900,71878850,21250,21250,21250,21250,1
|
|
20230905,125800,71857600,21250,21250,21250,21250,5
|
|
20230905,125700,71751350,21250,21250,21250,21250,1
|
|
20230905,125600,71730100,21250,21250,21250,21250,0
|
|
20230905,125500,71730100,21250,21300,21300,21250,11
|
|
20230905,125400,71496300,21300,21300,21300,21300,0
|
|
20230905,125300,71496300,21300,21300,21300,21300,1
|
|
20230905,125200,71475000,21250,21250,21250,21250,0
|
|
20230905,125100,71475000,21250,21250,21250,21250,5
|
|
20230905,125000,71368750,21250,21250,21250,21250,46
|
|
20230905,124900,70391250,21200,21200,21200,21200,0
|
|
20230905,124800,70391250,21200,21250,21250,21200,354
|
|
20230905,124700,62868900,21250,21250,21250,21250,10
|
|
20230905,124600,62656400,21300,21300,21300,21300,1
|
|
20230905,124500,62635100,21300,21300,21300,21300,1
|
|
20230905,124400,62613800,21300,21300,21300,21300,0
|
|
20230905,124300,62613800,21300,21300,21300,21300,2
|
|
20230905,124200,62571200,21300,21300,21300,21300,0
|
|
20230905,124100,62571200,21300,21300,21300,21300,7
|
|
20230905,124000,62422100,21300,21300,21300,21300,1
|
|
20230905,123900,62400800,21300,21300,21300,21300,5
|
|
20230905,123800,62294300,21300,21300,21300,21300,7
|
|
20230905,123700,62145200,21300,21300,21300,21300,26
|
|
20230905,123600,61591400,21300,21300,21300,21300,44
|
|
20230905,123500,60654200,21300,21300,21300,21300,792
|
|
20230905,123400,43784600,21300,21300,21300,21300,1
|
|
20230905,123300,43763300,21300,21300,21300,21300,0
|
|
20230905,123200,43763300,21300,21300,21300,21300,1
|
|
20230905,123100,43742000,21300,21300,21300,21300,0
|
|
20230905,123000,43742000,21300,21300,21300,21300,1
|
|
20230905,122900,43720700,21250,21250,21250,21250,0
|
|
20230905,122800,43720700,21250,21300,21300,21250,118
|
|
20230905,122700,41213150,21250,21250,21250,21250,2
|
|
20230905,122600,41170650,21250,21300,21300,21250,26
|
|
20230905,122500,40618050,21300,21300,21300,21300,4
|
|
20230905,122400,40532850,21300,21300,21300,21300,0
|
|
20230905,122300,40532850,21300,21300,21300,21300,1
|
|
20230905,122200,40511550,21300,21300,21300,21300,0
|
|
20230905,122100,40511550,21300,21300,21300,21300,1
|
|
20230905,122000,40490250,21300,21300,21300,21300,0
|
|
20230905,121900,40490250,21300,21300,21300,21300,1
|
|
20230905,121800,40468950,21300,21300,21300,21300,0
|
|
20230905,121700,40468950,21300,21300,21300,21300,1
|
|
20230905,121600,40447650,21300,21300,21300,21300,0
|
|
20230905,121500,40447650,21300,21300,21300,21300,1
|
|
20230905,121400,40426350,21300,21300,21300,21300,5
|
|
20230905,121300,40319850,21300,21300,21300,21300,1
|
|
20230905,121200,40298550,21300,21300,21300,21300,1
|
|
20230905,121100,40277250,21300,21300,21300,21300,1
|
|
20230905,121000,40255950,21300,21300,21300,21300,0
|
|
20230905,120900,40255950,21300,21300,21300,21300,1
|
|
20230905,120800,40234650,21300,21300,21300,21300,0
|
|
20230905,120700,40234650,21300,21300,21300,21300,1
|
|
20230905,120600,40213350,21300,21300,21300,21300,1
|
|
20230905,120500,40192050,21300,21300,21300,21300,1
|
|
20230905,120400,40170750,21300,21300,21300,21300,0
|
|
20230905,120300,40170750,21300,21300,21300,21300,1
|
|
20230905,120200,40149450,21300,21300,21300,21300,0
|
|
20230905,120100,40149450,21300,21300,21300,21300,0
|
|
20230905,120000,40149450,21300,21300,21300,21300,1
|
|
20230905,115900,40128150,21300,21300,21300,21300,0
|
|
20230905,115800,40128150,21300,21250,21300,21250,6
|
|
20230905,115700,40000600,21300,21300,21300,21300,0
|
|
20230905,115600,40000600,21300,21300,21300,21300,1
|
|
20230905,115500,39979300,21250,21250,21250,21250,1
|
|
20230905,115400,39958050,21300,21300,21300,21300,1
|
|
20230905,115300,39936750,21300,21300,21300,21300,0
|
|
20230905,115200,39936750,21300,21300,21300,21300,1
|
|
20230905,115100,39915450,21300,21300,21300,21300,0
|
|
20230905,115000,39915450,21300,21300,21300,21300,1
|
|
20230905,114900,39894150,21300,21300,21300,21300,1
|
|
20230905,114800,39872850,21250,21300,21300,21250,6
|
|
20230905,114700,39745300,21300,21300,21300,21300,0
|
|
20230905,114600,39745300,21300,21300,21300,21300,0
|
|
20230905,114500,39745300,21300,21300,21300,21300,1
|
|
20230905,114400,39724000,21300,21300,21300,21300,0
|
|
20230905,114300,39724000,21300,21300,21300,21300,1
|
|
20230905,114200,39702700,21300,21300,21300,21300,0
|
|
20230905,114100,39702700,21300,21300,21300,21300,1
|
|
20230905,114000,39681400,21250,21250,21250,21250,0
|
|
20230905,113900,39681400,21250,21250,21250,21250,0
|
|
20230905,113800,39681400,21250,21250,21250,21250,0
|
|
20230905,113700,39681400,21250,21250,21250,21250,50
|
|
20230905,113600,38618900,21300,21300,21300,21300,0
|
|
20230905,113500,38618900,21300,21300,21300,21300,0
|
|
20230905,113400,38618900,21300,21300,21300,21300,0
|
|
20230905,113300,38618900,21300,21300,21300,21300,2
|
|
20230905,113200,38576300,21250,21250,21250,21250,0
|
|
20230905,113100,38576300,21250,21250,21250,21250,0
|
|
20230905,113000,38576300,21250,21250,21250,21250,0
|
|
20230905,112900,38576300,21250,21250,21250,21250,0
|
|
20230905,112800,38576300,21250,21250,21250,21250,0
|
|
20230905,112700,38576300,21250,21250,21250,21250,0
|
|
20230905,112600,38576300,21250,21250,21250,21250,8
|
|
20230905,112500,38406300,21300,21300,21300,21300,0
|
|
20230905,112400,38406300,21300,21300,21300,21300,0
|
|
20230905,112300,38406300,21300,21300,21300,21300,0
|
|
20230905,112200,38406300,21300,21300,21300,21300,0
|
|
20230905,112100,38406300,21300,21300,21300,21300,0
|
|
20230905,112000,38406300,21300,21300,21300,21300,0
|
|
20230905,111900,38406300,21300,21300,21300,21300,0
|
|
20230905,111800,38406300,21300,21300,21300,21300,0
|
|
20230905,111700,38406300,21300,21300,21300,21300,0
|
|
20230905,111600,38406300,21300,21300,21300,21300,0
|
|
20230905,111500,38406300,21300,21300,21300,21300,0
|
|
20230905,111400,38406300,21300,21300,21300,21300,219
|
|
20230905,111300,33741600,21300,21300,21300,21300,0
|
|
20230905,111200,33741600,21300,21300,21300,21300,282
|
|
20230905,111100,27735000,21300,21300,21300,21300,0
|
|
20230905,111000,27735000,21300,21300,21300,21300,0
|
|
20230905,110900,27735000,21300,21300,21300,21300,0
|
|
20230905,110800,27735000,21300,21300,21300,21300,1
|
|
20230905,110700,27713700,21250,21250,21250,21250,0
|
|
20230905,110600,27713700,21250,21250,21250,21250,1
|
|
20230905,110500,27692450,21300,21300,21300,21300,0
|
|
20230905,110400,27692450,21300,21300,21300,21300,0
|
|
20230905,110300,27692450,21300,21300,21300,21300,0
|
|
20230905,110200,27692450,21300,21300,21300,21300,0
|
|
20230905,110100,27692450,21300,21300,21300,21300,1
|
|
20230905,110000,27671150,21250,21250,21250,21250,0
|
|
20230905,105900,27671150,21250,21250,21250,21250,0
|
|
20230905,105800,27671150,21250,21250,21250,21250,0
|
|
20230905,105700,27671150,21250,21250,21250,21250,0
|
|
20230905,105600,27671150,21250,21250,21250,21250,0
|
|
20230905,105500,27671150,21250,21250,21250,21250,0
|
|
20230905,105400,27671150,21250,21250,21250,21250,0
|
|
20230905,105300,27671150,21250,21250,21250,21250,0
|
|
20230905,105200,27671150,21250,21250,21250,21250,0
|
|
20230905,105100,27671150,21250,21250,21250,21250,0
|
|
20230905,105000,27671150,21250,21250,21250,21250,1
|
|
20230905,104900,27649900,21250,21250,21250,21250,0
|
|
20230905,104800,27649900,21250,21250,21250,21250,0
|
|
20230905,104700,27649900,21250,21250,21250,21250,0
|
|
20230905,104600,27649900,21250,21250,21250,21250,0
|
|
20230905,104500,27649900,21250,21250,21250,21250,1
|
|
20230905,104400,27628650,21250,21250,21250,21250,0
|
|
20230905,104300,27628650,21250,21250,21250,21250,0
|
|
20230905,104200,27628650,21250,21250,21250,21250,0
|
|
20230905,104100,27628650,21250,21250,21250,21250,0
|
|
20230905,104000,27628650,21250,21250,21250,21250,0
|
|
20230905,103900,27628650,21250,21250,21250,21250,15
|
|
20230905,103800,27309900,21250,21250,21250,21250,0
|
|
20230905,103700,27309900,21250,21250,21250,21250,1
|
|
20230905,103600,27288650,21300,21300,21300,21300,0
|
|
20230905,103500,27288650,21300,21300,21300,21300,0
|
|
20230905,103400,27288650,21300,21300,21300,21300,1
|
|
20230905,103300,27267350,21250,21250,21250,21250,0
|
|
20230905,103200,27267350,21250,21250,21250,21250,0
|
|
20230905,103100,27267350,21250,21250,21250,21250,0
|
|
20230905,103000,27267350,21250,21250,21250,21250,0
|
|
20230905,102900,27267350,21250,21250,21250,21250,0
|
|
20230905,102800,27267350,21250,21250,21250,21250,0
|
|
20230905,102700,27267350,21250,21250,21250,21250,0
|
|
20230905,102600,27267350,21250,21250,21250,21250,0
|
|
20230905,102500,27267350,21250,21250,21250,21250,0
|
|
20230905,102400,27267350,21250,21250,21250,21250,0
|
|
20230905,102300,27267350,21250,21250,21250,21250,2
|
|
20230905,102200,27224850,21250,21250,21250,21250,0
|
|
20230905,102100,27224850,21250,21250,21250,21250,0
|
|
20230905,102000,27224850,21250,21250,21250,21250,0
|
|
20230905,101900,27224850,21250,21250,21250,21250,0
|
|
20230905,101800,27224850,21250,21250,21250,21250,0
|
|
20230905,101700,27224850,21250,21250,21250,21250,0
|
|
20230905,101600,27224850,21250,21250,21250,21250,6
|
|
20230905,101500,27097350,21250,21250,21250,21250,0
|
|
20230905,101400,27097350,21250,21250,21250,21250,0
|
|
20230905,101300,27097350,21250,21250,21250,21250,0
|
|
20230905,101200,27097350,21250,21250,21250,21250,0
|
|
20230905,101100,27097350,21250,21250,21250,21250,0
|
|
20230905,101000,27097350,21250,21250,21250,21250,0
|
|
20230905,100900,27097350,21250,21250,21250,21250,0
|
|
20230905,100800,27097350,21250,21250,21250,21250,0
|
|
20230905,100700,27097350,21250,21250,21250,21250,0
|
|
20230905,100600,27097350,21250,21250,21250,21250,50
|
|
20230905,100500,26034850,21250,21250,21250,21250,0
|
|
20230905,100400,26034850,21250,21250,21250,21250,0
|
|
20230905,100300,26034850,21250,21250,21250,21250,0
|
|
20230905,100200,26034850,21250,21250,21250,21250,4
|
|
20230905,100100,25949850,21250,21250,21250,21250,0
|
|
20230905,100000,25949850,21250,21250,21250,21250,0
|
|
20230905,095900,25949850,21250,21250,21250,21250,3
|
|
20230905,095800,25886100,21250,21250,21250,21250,0
|
|
20230905,095700,25886100,21250,21250,21250,21250,0
|
|
20230905,095600,25886100,21250,21250,21250,21250,0
|
|
20230905,095500,25886100,21250,21250,21250,21250,0
|
|
20230905,095400,25886100,21250,21250,21250,21250,2
|
|
20230905,095300,25843600,21250,21250,21250,21250,0
|
|
20230905,095200,25843600,21250,21250,21250,21250,0
|
|
20230905,095100,25843600,21250,21250,21250,21250,0
|
|
20230905,095000,25843600,21250,21250,21250,21250,37
|
|
20230905,094900,25057350,21250,21250,21250,21250,0
|
|
20230905,094800,25057350,21250,21250,21250,21250,24
|
|
20230905,094700,24547350,21300,21300,21300,21300,0
|
|
20230905,094600,24547350,21300,21300,21300,21300,0
|
|
20230905,094500,24547350,21300,21300,21300,21300,0
|
|
20230905,094400,24547350,21300,21300,21300,21300,0
|
|
20230905,094300,24547350,21300,21300,21300,21300,0
|
|
20230905,094200,24547350,21300,21300,21300,21300,0
|
|
20230905,094100,24547350,21300,21300,21300,21300,0
|
|
20230905,094000,24547350,21300,21300,21300,21300,0
|
|
20230905,093900,24547350,21300,21300,21300,21300,0
|
|
20230905,093800,24547350,21300,21400,21400,21300,29
|
|
20230905,093700,23929550,21200,21350,21350,21200,412
|
|
20230905,093600,15177150,21350,21350,21350,21350,0
|
|
20230905,093500,15177150,21350,21350,21350,21350,0
|
|
20230905,093400,15177150,21350,21350,21350,21350,0
|
|
20230905,093300,15177150,21350,21350,21350,21350,0
|
|
20230905,093200,15177150,21350,21350,21350,21350,0
|
|
20230905,093100,15177150,21350,21350,21350,21350,0
|
|
20230905,093000,15177150,21350,21350,21350,21350,0
|
|
20230905,092900,15177150,21350,21350,21350,21350,0
|
|
20230905,092800,15177150,21350,21350,21350,21350,0
|
|
20230905,092700,15177150,21350,21350,21350,21350,0
|
|
20230905,092600,15177150,21350,21350,21350,21350,41
|
|
20230905,092500,14301800,21400,21400,21400,21400,0
|
|
20230905,092400,14301800,21400,21400,21400,21400,0
|
|
20230905,092300,14301800,21400,21400,21400,21400,0
|
|
20230905,092200,14301800,21400,21400,21400,21400,1
|
|
20230905,092100,14280400,21400,21400,21400,21400,0
|
|
20230905,092000,14280400,21400,21400,21400,21400,0
|
|
20230905,091900,14280400,21400,21400,21400,21400,0
|
|
20230905,091800,14280400,21400,21400,21400,21400,20
|
|
20230905,091700,13852400,21350,21350,21350,21350,0
|
|
20230905,091600,13852400,21350,21350,21350,21350,5
|
|
20230905,091500,13745650,21350,21350,21350,21350,0
|
|
20230905,091400,13745650,21350,21350,21350,21350,0
|
|
20230905,091300,13745650,21350,21350,21350,21350,0
|
|
20230905,091200,13745650,21350,21350,21350,21350,0
|
|
20230905,091100,13745650,21350,21350,21350,21350,0
|
|
20230905,091000,13745650,21350,21350,21350,21350,1
|
|
20230905,090900,13724300,21400,21400,21400,21400,10
|
|
20230905,090800,13510300,21350,21350,21350,21350,0
|
|
20230905,090700,13510300,21350,21350,21350,21350,1
|
|
20230905,090600,13488950,21350,21350,21350,21350,0
|
|
20230905,090500,13488950,21350,21400,21400,21350,23
|
|
20230905,090400,12997750,21400,21450,21500,21400,424
|
|
20230905,090300,3902600,21450,21450,21450,21450,10
|
|
20230905,090200,3688100,21400,21400,21400,21400,0
|
|
20230905,090100,3688100,21400,21400,21400,21400,26
|
|
20230905,090000,3131700,21450,21450,21450,21450,146
|