656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195300,617965250,21150,21150,21150,21150,329
|
|
20230907,195200,617965250,21150,21150,21150,21150,0
|
|
20230907,195100,617965250,21150,21150,21150,21150,0
|
|
20230907,195000,617965250,21150,21150,21150,21150,0
|
|
20230907,194900,617965250,21150,21150,21150,21150,0
|
|
20230907,194800,617965250,21150,21150,21150,21150,0
|
|
20230907,194700,617965250,21150,21150,21150,21150,0
|
|
20230907,194600,617965250,21150,21150,21150,21150,0
|
|
20230907,194500,617965250,21150,21150,21150,21150,0
|
|
20230907,194400,617965250,21150,21150,21150,21150,0
|
|
20230907,194300,617965250,21150,21150,21150,21150,0
|
|
20230907,194200,617965250,21150,21150,21150,21150,0
|
|
20230907,194100,617965250,21150,21150,21150,21150,0
|
|
20230907,194000,617965250,21150,21150,21150,21150,0
|
|
20230907,193900,617965250,21150,21150,21150,21150,0
|
|
20230907,193800,617965250,21150,21150,21150,21150,0
|
|
20230907,193700,617965250,21150,21150,21150,21150,0
|
|
20230907,193600,617965250,21150,21150,21150,21150,0
|
|
20230907,193500,617965250,21150,21150,21150,21150,0
|
|
20230907,193400,617965250,21150,21150,21150,21150,0
|
|
20230907,193300,617965250,21150,21150,21150,21150,0
|
|
20230907,193200,617965250,21150,21150,21150,21150,0
|
|
20230907,193100,617965250,21150,21150,21150,21150,0
|
|
20230907,193000,617965250,21150,21150,21150,21150,0
|
|
20230907,192900,617965250,21150,21150,21150,21150,0
|
|
20230907,192800,617965250,21150,21150,21150,21150,0
|
|
20230907,192700,617965250,21150,21150,21150,21150,0
|
|
20230907,192600,617965250,21150,21150,21150,21150,0
|
|
20230907,192500,617965250,21150,21150,21150,21150,0
|
|
20230907,192400,617965250,21150,21150,21150,21150,0
|
|
20230907,192300,617965250,21150,21150,21150,21150,329
|
|
20230907,192200,617965250,21150,21150,21150,21150,0
|
|
20230907,192100,617965250,21150,21150,21150,21150,0
|
|
20230907,192000,617965250,21150,21150,21150,21150,0
|
|
20230907,191900,617965250,21150,21150,21150,21150,0
|
|
20230907,191800,617965250,21150,21150,21150,21150,0
|
|
20230907,191700,617965250,21150,21150,21150,21150,0
|
|
20230907,191600,617965250,21150,21150,21150,21150,0
|
|
20230907,191500,617965250,21150,21150,21150,21150,0
|
|
20230907,191400,617965250,21150,21150,21150,21150,0
|
|
20230907,191300,617965250,21150,21150,21150,21150,0
|
|
20230907,191200,617965250,21150,21150,21150,21150,0
|
|
20230907,191100,617965250,21150,21150,21150,21150,0
|
|
20230907,191000,617965250,21150,21150,21150,21150,0
|
|
20230907,190900,617965250,21150,21150,21150,21150,0
|
|
20230907,190800,617965250,21150,21150,21150,21150,0
|
|
20230907,190700,617965250,21150,21150,21150,21150,0
|
|
20230907,190600,617965250,21150,21150,21150,21150,0
|
|
20230907,190500,617965250,21150,21150,21150,21150,0
|
|
20230907,190400,617965250,21150,21150,21150,21150,0
|
|
20230907,190300,617965250,21150,21150,21150,21150,0
|
|
20230907,190200,617965250,21150,21150,21150,21150,0
|
|
20230907,190100,617965250,21150,21150,21150,21150,0
|
|
20230907,190000,617965250,21150,21150,21150,21150,0
|
|
20230907,185900,617965250,21150,21150,21150,21150,0
|
|
20230907,185800,617965250,21150,21150,21150,21150,0
|
|
20230907,185700,617965250,21150,21150,21150,21150,0
|
|
20230907,185600,617965250,21150,21150,21150,21150,0
|
|
20230907,185500,617965250,21150,21150,21150,21150,0
|
|
20230907,185400,617965250,21150,21150,21150,21150,0
|
|
20230907,185300,617965250,21150,21150,21150,21150,329
|
|
20230907,185200,617965250,21150,21150,21150,21150,0
|
|
20230907,185100,617965250,21150,21150,21150,21150,0
|
|
20230907,185000,617965250,21150,21150,21150,21150,0
|
|
20230907,184900,617965250,21150,21150,21150,21150,0
|
|
20230907,184800,617965250,21150,21150,21150,21150,0
|
|
20230907,184700,617965250,21150,21150,21150,21150,0
|
|
20230907,184600,617965250,21150,21150,21150,21150,0
|
|
20230907,184500,617965250,21150,21150,21150,21150,0
|
|
20230907,184400,617965250,21150,21150,21150,21150,0
|
|
20230907,184300,617965250,21150,21150,21150,21150,0
|
|
20230907,184200,617965250,21150,21150,21150,21150,0
|
|
20230907,184100,617965250,21150,21150,21150,21150,0
|
|
20230907,184000,617965250,21150,21150,21150,21150,0
|
|
20230907,183900,617965250,21150,21150,21150,21150,0
|
|
20230907,183800,617965250,21150,21150,21150,21150,0
|
|
20230907,183700,617965250,21150,21150,21150,21150,0
|
|
20230907,183600,617965250,21150,21150,21150,21150,0
|
|
20230907,183500,617965250,21150,21150,21150,21150,0
|
|
20230907,183400,617965250,21150,21150,21150,21150,0
|
|
20230907,183300,617965250,21150,21150,21150,21150,0
|
|
20230907,183200,617965250,21150,21150,21150,21150,0
|
|
20230907,183100,617965250,21150,21150,21150,21150,0
|
|
20230907,183000,617965250,21150,21150,21150,21150,0
|
|
20230907,182900,617965250,21150,21150,21150,21150,0
|
|
20230907,182800,617965250,21150,21150,21150,21150,0
|
|
20230907,182700,617965250,21150,21150,21150,21150,0
|
|
20230907,182600,617965250,21150,21150,21150,21150,0
|
|
20230907,182500,617965250,21150,21150,21150,21150,0
|
|
20230907,182400,617965250,21150,21150,21150,21150,0
|
|
20230907,182300,617965250,21150,21150,21150,21150,329
|
|
20230907,182200,617965250,21150,21150,21150,21150,0
|
|
20230907,182100,617965250,21150,21150,21150,21150,0
|
|
20230907,182000,617965250,21150,21150,21150,21150,0
|
|
20230907,181900,617965250,21150,21150,21150,21150,0
|
|
20230907,181800,617965250,21150,21150,21150,21150,0
|
|
20230907,181700,617965250,21150,21150,21150,21150,0
|
|
20230907,181600,617965250,21150,21150,21150,21150,0
|
|
20230907,181500,617965250,21150,21150,21150,21150,0
|
|
20230907,181400,617965250,21150,21150,21150,21150,0
|
|
20230907,181300,617965250,21150,21150,21150,21150,0
|
|
20230907,181200,617965250,21150,21150,21150,21150,0
|
|
20230907,181100,617965250,21150,21150,21150,21150,0
|
|
20230907,181000,617965250,21150,21150,21150,21150,0
|
|
20230907,180900,617965250,21150,21150,21150,21150,0
|
|
20230907,180800,617965250,21150,21150,21150,21150,0
|
|
20230907,180700,617965250,21150,21150,21150,21150,0
|
|
20230907,180600,617965250,21150,21150,21150,21150,0
|
|
20230907,180500,617965250,21150,21150,21150,21150,0
|
|
20230907,180400,617965250,21150,21150,21150,21150,0
|
|
20230907,180300,617965250,21150,21150,21150,21150,0
|
|
20230907,180200,617965250,21150,21150,21150,21150,0
|
|
20230907,180100,617965250,21150,21150,21150,21150,0
|
|
20230907,180000,617965250,21150,21150,21150,21150,0
|
|
20230907,175900,617965250,21150,21150,21150,21150,0
|
|
20230907,175800,617965250,21150,21150,21150,21150,0
|
|
20230907,175700,617965250,21150,21150,21150,21150,0
|
|
20230907,175600,617965250,21150,21150,21150,21150,0
|
|
20230907,175500,617965250,21150,21150,21150,21150,0
|
|
20230907,175400,617965250,21150,21150,21150,21150,0
|
|
20230907,175300,617965250,21150,21150,21150,21150,329
|
|
20230907,175200,617965250,21150,21150,21150,21150,0
|
|
20230907,175100,617965250,21150,21150,21150,21150,0
|
|
20230907,175000,617965250,21150,21150,21150,21150,0
|
|
20230907,174900,617965250,21150,21150,21150,21150,0
|
|
20230907,174800,617965250,21150,21150,21150,21150,0
|
|
20230907,174700,617965250,21150,21150,21150,21150,0
|
|
20230907,174600,617965250,21150,21150,21150,21150,0
|
|
20230907,174500,617965250,21150,21150,21150,21150,0
|
|
20230907,174400,617965250,21150,21150,21150,21150,0
|
|
20230907,174300,617965250,21150,21150,21150,21150,0
|
|
20230907,174200,617965250,21150,21150,21150,21150,0
|
|
20230907,174100,617965250,21150,21150,21150,21150,0
|
|
20230907,174000,617965250,21150,21150,21150,21150,0
|
|
20230907,173900,617965250,21150,21150,21150,21150,0
|
|
20230907,173800,617965250,21150,21150,21150,21150,0
|
|
20230907,173700,617965250,21150,21150,21150,21150,0
|
|
20230907,173600,617965250,21150,21150,21150,21150,0
|
|
20230907,173500,617965250,21150,21150,21150,21150,0
|
|
20230907,173400,617965250,21150,21150,21150,21150,0
|
|
20230907,173300,617965250,21150,21150,21150,21150,0
|
|
20230907,173200,617965250,21150,21150,21150,21150,0
|
|
20230907,173100,617965250,21150,21150,21150,21150,0
|
|
20230907,173000,617965250,21150,21150,21150,21150,0
|
|
20230907,172900,617965250,21150,21150,21150,21150,0
|
|
20230907,172800,617965250,21150,21150,21150,21150,0
|
|
20230907,172700,617965250,21150,21150,21150,21150,0
|
|
20230907,172600,617965250,21150,21150,21150,21150,0
|
|
20230907,172500,617965250,21150,21150,21150,21150,0
|
|
20230907,172400,617965250,21150,21150,21150,21150,0
|
|
20230907,172300,617965250,21150,21150,21150,21150,329
|
|
20230907,172200,617965250,21150,21150,21150,21150,0
|
|
20230907,172100,617965250,21150,21150,21150,21150,0
|
|
20230907,172000,617965250,21150,21150,21150,21150,0
|
|
20230907,171900,617965250,21150,21150,21150,21150,0
|
|
20230907,171800,617965250,21150,21150,21150,21150,0
|
|
20230907,171700,617965250,21150,21150,21150,21150,0
|
|
20230907,171600,617965250,21150,21150,21150,21150,0
|
|
20230907,171500,617965250,21150,21150,21150,21150,0
|
|
20230907,171400,617965250,21150,21150,21150,21150,0
|
|
20230907,171300,617965250,21150,21150,21150,21150,0
|
|
20230907,171200,617965250,21150,21150,21150,21150,0
|
|
20230907,171100,617965250,21150,21150,21150,21150,0
|
|
20230907,171000,617965250,21150,21150,21150,21150,0
|
|
20230907,170900,617965250,21150,21150,21150,21150,0
|
|
20230907,170800,617965250,21150,21150,21150,21150,0
|
|
20230907,170700,617965250,21150,21150,21150,21150,0
|
|
20230907,170600,617965250,21150,21150,21150,21150,0
|
|
20230907,170500,617965250,21150,21150,21150,21150,0
|
|
20230907,170400,617965250,21150,21150,21150,21150,0
|
|
20230907,170300,617965250,21150,21150,21150,21150,0
|
|
20230907,170200,617965250,21150,21150,21150,21150,0
|
|
20230907,170100,617965250,21150,21150,21150,21150,0
|
|
20230907,170000,617965250,21150,21150,21150,21150,0
|
|
20230907,165900,617965250,21150,21150,21150,21150,0
|
|
20230907,165800,617965250,21150,21150,21150,21150,0
|
|
20230907,165700,617965250,21150,21150,21150,21150,0
|
|
20230907,165600,617965250,21150,21150,21150,21150,0
|
|
20230907,165500,617965250,21150,21150,21150,21150,0
|
|
20230907,165400,617965250,21150,21150,21150,21150,0
|
|
20230907,165300,617965250,21150,21150,21150,21150,329
|
|
20230907,165200,617965250,21150,21150,21150,21150,0
|
|
20230907,165100,617965250,21150,21150,21150,21150,0
|
|
20230907,165000,617965250,21150,21150,21150,21150,0
|
|
20230907,164900,617965250,21150,21150,21150,21150,0
|
|
20230907,164800,617965250,21150,21150,21150,21150,0
|
|
20230907,164700,617965250,21150,21150,21150,21150,0
|
|
20230907,164600,617965250,21150,21150,21150,21150,0
|
|
20230907,164500,617965250,21150,21150,21150,21150,0
|
|
20230907,164400,617965250,21150,21150,21150,21150,0
|
|
20230907,164300,617965250,21150,21150,21150,21150,0
|
|
20230907,164200,617965250,21150,21150,21150,21150,0
|
|
20230907,164100,617965250,21150,21150,21150,21150,0
|
|
20230907,164000,617965250,21150,21150,21150,21150,0
|
|
20230907,163900,617965250,21150,21150,21150,21150,0
|
|
20230907,163800,617965250,21150,21150,21150,21150,0
|
|
20230907,163700,617965250,21150,21150,21150,21150,0
|
|
20230907,163600,617965250,21150,21150,21150,21150,0
|
|
20230907,163500,617965250,21150,21150,21150,21150,0
|
|
20230907,163400,617965250,21150,21150,21150,21150,0
|
|
20230907,163300,617965250,21150,21150,21150,21150,0
|
|
20230907,163200,617965250,21150,21150,21150,21150,0
|
|
20230907,163100,617965250,21150,21150,21150,21150,0
|
|
20230907,163000,617965250,21150,21150,21150,21150,0
|
|
20230907,162900,617965250,21150,21150,21150,21150,0
|
|
20230907,162800,617965250,21150,21150,21150,21150,0
|
|
20230907,162700,617965250,21150,21150,21150,21150,0
|
|
20230907,162600,617965250,21150,21150,21150,21150,0
|
|
20230907,162500,617965250,21150,21150,21150,21150,0
|
|
20230907,162400,617965250,21150,21150,21150,21150,0
|
|
20230907,162300,617965250,21150,21150,21150,21150,329
|
|
20230907,162200,617965250,21150,21150,21150,21150,0
|
|
20230907,162100,617965250,21150,21150,21150,21150,0
|
|
20230907,162000,617965250,21150,21150,21150,21150,0
|
|
20230907,161900,617965250,21150,21150,21150,21150,0
|
|
20230907,161800,617965250,21150,21150,21150,21150,0
|
|
20230907,161700,617965250,21150,21150,21150,21150,0
|
|
20230907,161600,617965250,21150,21150,21150,21150,0
|
|
20230907,161500,617965250,21150,21150,21150,21150,0
|
|
20230907,161400,617965250,21150,21150,21150,21150,0
|
|
20230907,161300,617965250,21150,21150,21150,21150,0
|
|
20230907,161200,617965250,21150,21150,21150,21150,0
|
|
20230907,161100,617965250,21150,21150,21150,21150,0
|
|
20230907,161000,617965250,21150,21150,21150,21150,0
|
|
20230907,160900,617965250,21150,21150,21150,21150,0
|
|
20230907,160800,617965250,21150,21150,21150,21150,0
|
|
20230907,160700,617965250,21150,21150,21150,21150,0
|
|
20230907,160600,617965250,21150,21150,21150,21150,0
|
|
20230907,160500,617965250,21150,21150,21150,21150,0
|
|
20230907,160400,617965250,21150,21150,21150,21150,0
|
|
20230907,160300,617965250,21150,21150,21150,21150,0
|
|
20230907,160200,617965250,21150,21150,21150,21150,0
|
|
20230907,160100,617965250,21150,21150,21150,21150,0
|
|
20230907,160000,617965250,21150,21150,21150,21150,0
|
|
20230907,155900,617965250,21150,21150,21150,21150,0
|
|
20230907,155800,617965250,21150,21150,21150,21150,0
|
|
20230907,155700,617965250,21150,21150,21150,21150,0
|
|
20230907,155600,617965250,21150,21150,21150,21150,0
|
|
20230907,155500,617965250,21150,21150,21150,21150,0
|
|
20230907,155400,617965250,21150,21150,21150,21150,0
|
|
20230907,155300,617965250,21150,21150,21150,21150,329
|
|
20230907,155200,617965250,21150,21150,21150,21150,0
|
|
20230907,155100,617965250,21150,21150,21150,21150,0
|
|
20230907,155000,617965250,21150,21150,21150,21150,0
|
|
20230907,154900,617965250,21150,21150,21150,21150,0
|
|
20230907,154800,617965250,21150,21150,21150,21150,0
|
|
20230907,154700,617965250,21150,21150,21150,21150,0
|
|
20230907,154600,617965250,21150,21150,21150,21150,0
|
|
20230907,154500,617965250,21150,21150,21150,21150,0
|
|
20230907,154400,617965250,21150,21150,21150,21150,0
|
|
20230907,154300,617965250,21150,21150,21150,21150,0
|
|
20230907,154200,617965250,21150,21150,21150,21150,0
|
|
20230907,154100,617965250,21150,21150,21150,21150,0
|
|
20230907,154000,617965250,21150,21150,21150,21150,0
|
|
20230907,153900,617965250,21150,21150,21150,21150,0
|
|
20230907,153800,617965250,21150,21150,21150,21150,0
|
|
20230907,153700,617965250,21150,21150,21150,21150,0
|
|
20230907,153600,617965250,21150,21150,21150,21150,0
|
|
20230907,153500,617965250,21150,21150,21150,21150,0
|
|
20230907,153400,617965250,21150,21150,21150,21150,0
|
|
20230907,153300,617965250,21150,21150,21150,21150,0
|
|
20230907,153200,617965250,21150,21150,21150,21150,0
|
|
20230907,153100,617965250,21150,21150,21150,21150,0
|
|
20230907,153000,617965250,21150,21150,21150,21150,329
|
|
20230907,152900,611006900,21100,21100,21100,21100,0
|
|
20230907,152800,611006900,21100,21100,21100,21100,0
|
|
20230907,152700,611006900,21100,21100,21100,21100,0
|
|
20230907,152600,611006900,21100,21100,21100,21100,0
|
|
20230907,152500,611006900,21100,21100,21100,21100,0
|
|
20230907,152400,611006900,21100,21100,21100,21100,0
|
|
20230907,152300,611006900,21100,21100,21100,21100,0
|
|
20230907,152200,611006900,21100,21100,21100,21100,0
|
|
20230907,152100,611006900,21100,21100,21100,21100,0
|
|
20230907,152000,611006900,21100,21100,21100,21100,0
|
|
20230907,151900,611006900,21100,21050,21100,21050,25
|
|
20230907,151800,610479850,21100,21100,21100,21100,0
|
|
20230907,151700,610479850,21100,21100,21100,21100,25
|
|
20230907,151600,609952350,21100,21100,21100,21100,0
|
|
20230907,151500,609952350,21100,21100,21100,21100,0
|
|
20230907,151400,609952350,21100,21000,21100,21000,210
|
|
20230907,151300,605531850,21050,21050,21050,21050,0
|
|
20230907,151200,605531850,21050,21050,21050,21050,278
|
|
20230907,151100,599679950,21050,21050,21050,21050,11
|
|
20230907,151000,599448400,21100,21100,21100,21100,0
|
|
20230907,150900,599448400,21100,21100,21100,21100,33
|
|
20230907,150800,598752100,21100,21100,21100,21100,0
|
|
20230907,150700,598752100,21100,21100,21100,21100,0
|
|
20230907,150600,598752100,21100,21100,21100,21100,0
|
|
20230907,150500,598752100,21100,21100,21100,21100,0
|
|
20230907,150400,598752100,21100,21100,21100,21100,25
|
|
20230907,150300,598224600,21100,21100,21100,21100,0
|
|
20230907,150200,598224600,21100,21100,21100,21100,16
|
|
20230907,150100,597887000,21050,21050,21050,21050,0
|
|
20230907,150000,597887000,21050,21050,21050,21050,19
|
|
20230907,145900,597487050,21050,21050,21050,21050,1
|
|
20230907,145800,597466000,21100,21100,21100,21100,0
|
|
20230907,145700,597466000,21100,21100,21100,21100,30
|
|
20230907,145600,596833000,21050,21050,21050,21050,0
|
|
20230907,145500,596833000,21050,21050,21050,21050,18
|
|
20230907,145400,596454100,21100,21050,21100,21050,253
|
|
20230907,145300,591115950,21100,21100,21100,21100,14
|
|
20230907,145200,590820550,21100,21050,21100,21050,153
|
|
20230907,145100,587594850,21050,21050,21050,21050,19
|
|
20230907,145000,587194900,21050,21050,21050,21050,112
|
|
20230907,144900,584837300,21050,21050,21050,21050,0
|
|
20230907,144800,584837300,21050,21050,21050,21050,26
|
|
20230907,144700,584290000,21000,21000,21000,21000,18
|
|
20230907,144600,583912000,21000,21000,21000,21000,0
|
|
20230907,144500,583912000,21000,21000,21000,21000,0
|
|
20230907,144400,583912000,21000,21000,21000,21000,0
|
|
20230907,144300,583912000,21000,21000,21000,20950,27
|
|
20230907,144200,583345850,21000,21000,21000,21000,86
|
|
20230907,144100,581539850,21050,21050,21050,21050,0
|
|
20230907,144000,581539850,21050,21050,21050,21050,0
|
|
20230907,143900,581539850,21050,21050,21050,21000,356
|
|
20230907,143800,574051050,20950,20950,20950,20950,19
|
|
20230907,143700,573653000,21050,21050,21050,21050,0
|
|
20230907,143600,573653000,21050,21050,21050,21050,10
|
|
20230907,143500,573442500,20950,20950,20950,20950,0
|
|
20230907,143400,573442500,20950,21000,21050,20950,129
|
|
20230907,143300,570733950,20950,20950,20950,20950,0
|
|
20230907,143200,570733950,20950,20950,20950,20950,0
|
|
20230907,143100,570733950,20950,21000,21000,20950,1500
|
|
20230907,143000,539268500,21000,21000,21000,21000,19
|
|
20230907,142900,538869500,21050,21050,21050,21050,1
|
|
20230907,142800,538848450,21050,21050,21050,21050,1
|
|
20230907,142700,538827400,21000,21000,21000,21000,30
|
|
20230907,142600,538197400,21000,21000,21000,21000,18
|
|
20230907,142500,537819400,21050,21050,21050,21050,14
|
|
20230907,142400,537524700,21050,21050,21050,21050,500
|
|
20230907,142300,526999700,21050,21100,21100,21050,1060
|
|
20230907,142200,504665600,21100,21100,21100,21100,37
|
|
20230907,142100,503884900,21100,21100,21100,21100,60
|
|
20230907,142000,502618900,21100,21100,21100,21100,1
|
|
20230907,141900,502597800,21100,21100,21100,21100,21
|
|
20230907,141800,502154700,21100,21100,21100,21100,612
|
|
20230907,141700,489241500,21050,21100,21100,21050,20
|
|
20230907,141600,488820450,21050,21050,21050,21050,0
|
|
20230907,141500,488820450,21050,21000,21050,21000,42
|
|
20230907,141400,487936900,21050,21050,21050,21050,969
|
|
20230907,141300,467539450,21050,21050,21050,21050,19
|
|
20230907,141200,467139500,21100,21100,21100,21100,607
|
|
20230907,141100,454331800,21100,21100,21100,21100,1
|
|
20230907,141000,454310700,21100,21100,21100,21100,2
|
|
20230907,140900,454268500,21100,21100,21100,21100,20
|
|
20230907,140800,453846500,21100,21100,21100,21100,2
|
|
20230907,140700,453804300,21100,21100,21100,21100,0
|
|
20230907,140600,453804300,21100,21100,21100,21100,0
|
|
20230907,140500,453804300,21100,21100,21100,21100,18
|
|
20230907,140400,453424500,21100,21100,21100,21100,30
|
|
20230907,140300,452791500,21050,21050,21050,21050,0
|
|
20230907,140200,452791500,21050,21050,21050,21050,0
|
|
20230907,140100,452791500,21050,21050,21050,21050,20
|
|
20230907,140000,452370500,21050,21100,21100,21050,1000
|
|
20230907,135900,431292950,21150,21150,21150,21150,0
|
|
20230907,135800,431292950,21150,21100,21150,21100,253
|
|
20230907,135700,425954500,21100,21100,21100,21100,0
|
|
20230907,135600,425954500,21100,21150,21150,21100,24
|
|
20230907,135500,425447850,21150,21150,21150,21150,0
|
|
20230907,135400,425447850,21150,21150,21150,21150,1
|
|
20230907,135300,425426700,21150,21150,21150,21150,7
|
|
20230907,135200,425278650,21100,21100,21100,21100,19
|
|
20230907,135100,424877750,21100,21100,21100,21100,2
|
|
20230907,135000,424835550,21100,21100,21100,21100,0
|
|
20230907,134900,424835550,21100,21100,21100,21100,0
|
|
20230907,134800,424835550,21100,21100,21100,21100,19
|
|
20230907,134700,424434650,21100,21100,21100,21100,0
|
|
20230907,134600,424434650,21100,21100,21100,21100,10
|
|
20230907,134500,424223650,21100,21100,21100,21100,0
|
|
20230907,134400,424223650,21100,21100,21100,21100,18
|
|
20230907,134300,423843850,21150,21150,21150,21100,465
|
|
20230907,134200,414009650,21150,21150,21150,21150,1
|
|
20230907,134100,413988500,21150,21150,21150,21150,0
|
|
20230907,134000,413988500,21150,21150,21150,21150,39
|
|
20230907,133900,413163650,21150,21150,21150,21150,0
|
|
20230907,133800,413163650,21150,21150,21150,21150,0
|
|
20230907,133700,413163650,21150,21150,21150,21150,0
|
|
20230907,133600,413163650,21150,21150,21150,21150,54
|
|
20230907,133500,412021550,21150,21150,21150,21150,69
|
|
20230907,133400,410562200,21150,21150,21150,21150,0
|
|
20230907,133300,410562200,21150,21150,21150,21150,20
|
|
20230907,133200,410139200,21150,21150,21150,21150,1
|
|
20230907,133100,410118050,21150,21150,21150,21150,19
|
|
20230907,133000,409716200,21250,21250,21250,21250,11
|
|
20230907,132900,409482450,21200,21200,21200,21200,0
|
|
20230907,132800,409482450,21200,21200,21200,21200,10
|
|
20230907,132700,409270450,21200,21200,21200,21200,19
|
|
20230907,132600,408867650,21250,21200,21250,21200,2
|
|
20230907,132500,408825200,21150,21150,21150,21150,0
|
|
20230907,132400,408825200,21150,21150,21150,21150,0
|
|
20230907,132300,408825200,21150,21150,21150,21150,18
|
|
20230907,132200,408444500,21250,21250,21250,21250,0
|
|
20230907,132100,408444500,21250,21250,21250,21250,0
|
|
20230907,132000,408444500,21250,21250,21250,21250,0
|
|
20230907,131900,408444500,21250,21200,21250,21150,37
|
|
20230907,131800,407661450,21150,21150,21150,21150,0
|
|
20230907,131700,407661450,21150,21150,21150,21150,0
|
|
20230907,131600,407661450,21150,21150,21150,21150,0
|
|
20230907,131500,407661450,21150,21150,21150,21150,0
|
|
20230907,131400,407661450,21150,21150,21150,21150,19
|
|
20230907,131300,407259600,21150,21150,21150,21150,1
|
|
20230907,131200,407238450,21150,21150,21150,21150,0
|
|
20230907,131100,407238450,21150,21150,21150,21150,50
|
|
20230907,131000,406180950,21150,21250,21250,21150,24
|
|
20230907,130900,405672350,21250,21250,21250,21250,5
|
|
20230907,130800,405566100,21250,21250,21250,21250,0
|
|
20230907,130700,405566100,21250,21250,21250,21250,0
|
|
20230907,130600,405566100,21250,21250,21250,21150,25
|
|
20230907,130500,405036750,21250,21250,21250,21250,58
|
|
20230907,130400,403804250,21250,21250,21250,21250,3
|
|
20230907,130300,403740500,21250,21250,21250,21250,174
|
|
20230907,130200,400043000,21150,21200,21200,21150,18
|
|
20230907,130100,399661700,21150,21150,21150,21150,0
|
|
20230907,130000,399661700,21150,21150,21150,21150,0
|
|
20230907,125900,399661700,21150,21150,21150,21150,0
|
|
20230907,125800,399661700,21150,21150,21150,21150,0
|
|
20230907,125700,399661700,21150,21150,21150,21150,19
|
|
20230907,125600,399259850,21150,21150,21150,21150,0
|
|
20230907,125500,399259850,21150,21150,21150,21150,0
|
|
20230907,125400,399259850,21150,21150,21150,21150,1
|
|
20230907,125300,399238700,21150,21150,21150,21150,89
|
|
20230907,125200,397356350,21150,21150,21150,21150,0
|
|
20230907,125100,397356350,21150,21150,21150,21150,0
|
|
20230907,125000,397356350,21150,21150,21150,21150,300
|
|
20230907,124900,391011350,21150,21200,21200,21150,19
|
|
20230907,124800,390609450,21200,21200,21200,21200,12
|
|
20230907,124700,390355050,21200,21200,21200,21200,50
|
|
20230907,124600,389295050,21150,21150,21150,21150,0
|
|
20230907,124500,389295050,21150,21150,21150,21150,19
|
|
20230907,124400,388893200,21200,21200,21200,21200,108
|
|
20230907,124300,386603600,21200,21200,21200,21200,0
|
|
20230907,124200,386603600,21200,21200,21200,21200,9
|
|
20230907,124100,386412800,21150,21150,21150,21150,18
|
|
20230907,124000,386032100,21150,21150,21150,21150,148
|
|
20230907,123900,382901900,21150,21150,21150,21150,1
|
|
20230907,123800,382880750,21150,21150,21150,21150,2
|
|
20230907,123700,382838450,21150,21150,21150,21150,8
|
|
20230907,123600,382669250,21150,21150,21150,21100,27
|
|
20230907,123500,382099150,21150,21150,21150,21150,1
|
|
20230907,123400,382078000,21100,21100,21100,21100,1
|
|
20230907,123300,382056900,21100,21100,21100,21100,0
|
|
20230907,123200,382056900,21100,21150,21150,21100,20
|
|
20230907,123100,381634850,21100,21100,21100,21100,11
|
|
20230907,123000,381402750,21100,21100,21100,21100,1
|
|
20230907,122900,381381650,21100,21100,21100,21100,15
|
|
20230907,122800,381065150,21100,21100,21100,21100,19
|
|
20230907,122700,380664250,21100,21100,21100,21100,63
|
|
20230907,122600,379334950,21100,21100,21100,21100,121
|
|
20230907,122500,376781850,21050,21050,21050,21050,1
|
|
20230907,122400,376760800,21050,21050,21050,21050,18
|
|
20230907,122300,376381900,21100,21100,21100,21100,0
|
|
20230907,122200,376381900,21100,21050,21100,21050,11
|
|
20230907,122100,376150250,21050,21050,21050,21050,65
|
|
20230907,122000,374782000,21050,21050,21050,21050,19
|
|
20230907,121900,374382050,21100,21100,21100,21100,2
|
|
20230907,121800,374339850,21050,21050,21050,21050,0
|
|
20230907,121700,374339850,21050,21050,21050,21050,56
|
|
20230907,121600,373161050,21050,21050,21050,21050,1
|
|
20230907,121500,373140000,21000,21000,21000,21000,19
|
|
20230907,121400,372741000,21050,21000,21050,21000,203
|
|
20230907,121300,368477850,21000,20950,21000,20950,100
|
|
20230907,121200,366378350,20950,20950,20950,20950,30
|
|
20230907,121100,365749850,20950,20950,20950,20950,19
|
|
20230907,121000,365351800,21000,20950,21000,20950,532
|
|
20230907,120900,354200400,20950,20950,20950,20950,799
|
|
20230907,120800,337461350,21000,21050,21050,20950,1843
|
|
20230907,120700,298773300,21000,21000,21000,21000,19
|
|
20230907,120600,298374300,21050,21050,21050,21050,0
|
|
20230907,120500,298374300,21050,21050,21050,21050,257
|
|
20230907,120400,292964450,21050,21050,21050,21050,0
|
|
20230907,120300,292964450,21050,21050,21050,21050,18
|
|
20230907,120200,292585550,21050,21050,21050,21050,0
|
|
20230907,120100,292585550,21050,21050,21050,21050,0
|
|
20230907,120000,292585550,21050,21050,21050,21050,0
|
|
20230907,115900,292585550,21050,21100,21100,21050,22
|
|
20230907,115800,292122400,21100,21100,21100,21100,0
|
|
20230907,115700,292122400,21100,21100,21100,21100,0
|
|
20230907,115600,292122400,21100,21100,21100,21100,1
|
|
20230907,115500,292101300,21100,21100,21100,21100,2
|
|
20230907,115400,292059100,21050,21050,21050,21050,19
|
|
20230907,115300,291659150,21100,21100,21100,21100,0
|
|
20230907,115200,291659150,21100,21100,21100,21100,3
|
|
20230907,115100,291595850,21050,21050,21050,21050,0
|
|
20230907,115000,291595850,21050,21050,21050,21050,19
|
|
20230907,114900,291195900,21000,21000,21000,21000,0
|
|
20230907,114800,291195900,21000,21000,21000,21000,0
|
|
20230907,114700,291195900,21000,21000,21000,21000,0
|
|
20230907,114600,291195900,21000,21000,21000,21000,20
|
|
20230907,114500,290775900,21100,21100,21100,21100,0
|
|
20230907,114400,290775900,21100,21000,21100,21000,27
|
|
20230907,114300,290208800,21000,21000,21000,21000,0
|
|
20230907,114200,290208800,21000,21000,21000,21000,18
|
|
20230907,114100,289830800,21100,21100,21100,21100,1
|
|
20230907,114000,289809700,21100,21100,21100,21100,0
|
|
20230907,113900,289809700,21100,21100,21100,21100,0
|
|
20230907,113800,289809700,21100,21050,21100,21000,94
|
|
20230907,113700,287827600,21050,21050,21050,21050,1
|
|
20230907,113600,287806550,21050,21050,21050,21050,0
|
|
20230907,113500,287806550,21050,21050,21050,21050,0
|
|
20230907,113400,287806550,21050,21100,21100,21050,31
|
|
20230907,113300,287152700,21050,21000,21050,21000,20
|
|
20230907,113200,286732650,21050,21050,21050,21050,1
|
|
20230907,113100,286711600,21000,21000,21000,21000,0
|
|
20230907,113000,286711600,21000,21000,21000,21000,0
|
|
20230907,112900,286711600,21000,21000,21000,21000,19
|
|
20230907,112800,286312600,21050,21050,21050,21050,0
|
|
20230907,112700,286312600,21050,21050,21050,21050,0
|
|
20230907,112600,286312600,21050,21050,21050,21050,0
|
|
20230907,112500,286312600,21050,21050,21050,21050,19
|
|
20230907,112400,285912650,21050,21050,21100,21050,516
|
|
20230907,112300,275045900,21050,21000,21050,21000,6
|
|
20230907,112200,274919750,21000,21000,21000,21000,0
|
|
20230907,112100,274919750,21000,21000,21000,21000,18
|
|
20230907,112000,274541750,21050,21050,21050,21050,50
|
|
20230907,111900,273489250,21050,21050,21050,21050,0
|
|
20230907,111800,273489250,21050,21050,21050,21050,1
|
|
20230907,111700,273468200,21050,21050,21050,21050,49
|
|
20230907,111600,272436750,21050,21050,21050,21050,0
|
|
20230907,111500,272436750,21050,21050,21050,21050,0
|
|
20230907,111400,272436750,21050,21050,21050,21050,0
|
|
20230907,111300,272436750,21050,21050,21050,21050,0
|
|
20230907,111200,272436750,21050,21050,21050,21050,19
|
|
20230907,111100,272036800,21000,21000,21000,21000,0
|
|
20230907,111000,272036800,21000,21000,21000,21000,1
|
|
20230907,110900,272015800,21000,21000,21000,21000,0
|
|
20230907,110800,272015800,21000,21000,21000,21000,45
|
|
20230907,110700,271070800,21000,21000,21000,21000,0
|
|
20230907,110600,271070800,21000,21050,21050,21000,34
|
|
20230907,110500,270356750,21000,21000,21000,21000,0
|
|
20230907,110400,270356750,21000,21050,21050,21000,19
|
|
20230907,110300,269956950,21050,21050,21050,21050,13
|
|
20230907,110200,269683300,21050,21050,21050,21050,0
|
|
20230907,110100,269683300,21050,21050,21050,21050,0
|
|
20230907,110000,269683300,21050,21050,21050,21050,18
|
|
20230907,105900,269304400,21100,21100,21100,21100,0
|
|
20230907,105800,269304400,21100,21100,21100,21100,0
|
|
20230907,105700,269304400,21100,21100,21100,21100,0
|
|
20230907,105600,269304400,21100,21100,21100,21100,1
|
|
20230907,105500,269283300,21050,21150,21150,21050,255
|
|
20230907,105400,263891950,21100,21100,21100,21100,1
|
|
20230907,105300,263870850,21100,21100,21100,21100,0
|
|
20230907,105200,263870850,21100,21050,21100,21050,111
|
|
20230907,105100,261532250,21050,21050,21050,21050,19
|
|
20230907,105000,261132300,21050,21050,21050,21050,82
|
|
20230907,104900,259406200,21050,21050,21050,21050,980
|
|
20230907,104800,238777200,21050,21050,21050,21050,1
|
|
20230907,104700,238756150,21050,21100,21100,21050,519
|
|
20230907,104600,227806200,21100,21100,21100,21100,0
|
|
20230907,104500,227806200,21100,21100,21100,21100,300
|
|
20230907,104400,221476200,21100,21100,21100,21100,281
|
|
20230907,104300,215547100,21100,21100,21100,21100,19
|
|
20230907,104200,215146200,21150,21150,21150,21150,1
|
|
20230907,104100,215125050,21050,21050,21050,21050,30
|
|
20230907,104000,214493550,21050,21050,21050,21050,0
|
|
20230907,103900,214493550,21050,21050,21050,21050,19
|
|
20230907,103800,214093600,21050,21150,21150,21050,51
|
|
20230907,103700,213019950,21050,21050,21050,21050,0
|
|
20230907,103600,213019950,21050,21050,21050,21050,20
|
|
20230907,103500,212598950,21050,21050,21050,21050,0
|
|
20230907,103400,212598950,21050,21100,21100,21050,21
|
|
20230907,103300,212156850,21050,21050,21050,21050,0
|
|
20230907,103200,212156850,21050,21050,21050,21050,0
|
|
20230907,103100,212156850,21050,21050,21050,21050,0
|
|
20230907,103000,212156850,21050,21100,21100,21050,272
|
|
20230907,102900,206418600,21100,21100,21100,21100,0
|
|
20230907,102800,206418600,21100,21100,21100,21100,0
|
|
20230907,102700,206418600,21100,21100,21100,21100,0
|
|
20230907,102600,206418600,21100,21100,21100,21100,116
|
|
20230907,102500,203971000,21100,21100,21100,21100,0
|
|
20230907,102400,203971000,21100,21200,21200,21100,91
|
|
20230907,102300,202050800,21200,21200,21200,21200,10
|
|
20230907,102200,201838800,21100,21150,21150,21100,306
|
|
20230907,102100,195381550,21200,21200,21200,21200,0
|
|
20230907,102000,195381550,21200,21200,21200,21200,5
|
|
20230907,101900,195275550,21150,21150,21150,21150,0
|
|
20230907,101800,195275550,21150,21150,21150,21150,18
|
|
20230907,101700,194894850,21150,21150,21150,21150,0
|
|
20230907,101600,194894850,21150,21150,21150,21150,0
|
|
20230907,101500,194894850,21150,21150,21150,21150,0
|
|
20230907,101400,194894850,21150,21150,21150,21150,3
|
|
20230907,101300,194831400,21150,21150,21150,21150,39
|
|
20230907,101200,194006550,21100,21100,21100,21100,0
|
|
20230907,101100,194006550,21100,21100,21100,21100,0
|
|
20230907,101000,194006550,21100,21100,21100,21100,6
|
|
20230907,100900,193879950,21100,21150,21150,21100,19
|
|
20230907,100800,193478300,21150,21150,21150,21150,100
|
|
20230907,100700,191363300,21150,21150,21150,21150,0
|
|
20230907,100600,191363300,21150,21150,21150,21150,43
|
|
20230907,100500,190453850,21150,21100,21150,21100,23
|
|
20230907,100400,189968500,21100,21100,21100,21100,200
|
|
20230907,100300,185748500,21100,21050,21100,21050,123
|
|
20230907,100200,183159150,21000,21000,21000,21000,337
|
|
20230907,100100,176082150,21000,21050,21050,21000,396
|
|
20230907,100000,167763350,21050,21100,21100,21050,523
|
|
20230907,095900,156753950,21100,21100,21100,21100,6
|
|
20230907,095800,156627350,21100,21100,21100,21100,31
|
|
20230907,095700,155973250,21100,21100,21100,21100,1
|
|
20230907,095600,155952150,21100,21050,21100,21050,56
|
|
20230907,095500,154772850,21050,21100,21100,21050,326
|
|
20230907,095400,147909400,21100,21100,21100,21100,117
|
|
20230907,095300,145440700,21100,21150,21150,21100,1122
|
|
20230907,095200,121719050,21150,21200,21200,21150,268
|
|
20230907,095100,116049500,21200,21200,21200,21200,0
|
|
20230907,095000,116049500,21200,21200,21200,21200,0
|
|
20230907,094900,116049500,21200,21200,21200,21200,0
|
|
20230907,094800,116049500,21200,21200,21200,21200,133
|
|
20230907,094700,113229900,21200,21200,21250,21200,113
|
|
20230907,094600,110831400,21200,21200,21200,21200,15
|
|
20230907,094500,110513400,21250,21250,21300,21250,618
|
|
20230907,094400,97379400,21250,21250,21250,21250,2
|
|
20230907,094300,97336900,21300,21250,21300,21250,115
|
|
20230907,094200,94891400,21250,21250,21250,21250,330
|
|
20230907,094100,87878900,21250,21250,21250,21250,0
|
|
20230907,094000,87878900,21250,21250,21250,21250,1
|
|
20230907,093900,87857650,21250,21250,21250,21250,0
|
|
20230907,093800,87857650,21250,21200,21250,21200,289
|
|
20230907,093700,81717950,21200,21200,21200,21200,14
|
|
20230907,093600,81421150,21200,21200,21200,21200,0
|
|
20230907,093500,81421150,21200,21200,21200,21200,0
|
|
20230907,093400,81421150,21200,21200,21200,21200,100
|
|
20230907,093300,79301150,21200,21200,21200,21200,15
|
|
20230907,093200,78983150,21200,21200,21200,21200,5
|
|
20230907,093100,78877150,21200,21200,21200,21200,107
|
|
20230907,093000,76608750,21250,21250,21250,21250,1
|
|
20230907,092900,76587500,21200,21200,21200,21200,5
|
|
20230907,092800,76481500,21200,21200,21200,21200,0
|
|
20230907,092700,76481500,21200,21200,21200,21200,33
|
|
20230907,092600,75781900,21200,21200,21200,21200,0
|
|
20230907,092500,75781900,21200,21200,21200,21200,0
|
|
20230907,092400,75781900,21200,21200,21200,21200,576
|
|
20230907,092300,63570700,21200,21200,21200,21200,2
|
|
20230907,092200,63528300,21200,21150,21200,21150,56
|
|
20230907,092100,62343750,21150,21150,21150,21150,208
|
|
20230907,092000,57944550,21200,21200,21200,21200,540
|
|
20230907,091900,46496550,21250,21250,21250,21250,10
|
|
20230907,091800,46284050,21250,21250,21250,21250,10
|
|
20230907,091700,46071550,21250,21250,21250,21250,0
|
|
20230907,091600,46071550,21250,21250,21250,21250,0
|
|
20230907,091500,46071550,21250,21250,21250,21200,213
|
|
20230907,091400,41545400,21250,21250,21250,21250,20
|
|
20230907,091300,41120400,21250,21300,21300,21250,683
|
|
20230907,091200,26578850,21300,21300,21300,21300,0
|
|
20230907,091100,26578850,21300,21300,21300,21300,222
|
|
20230907,091000,21850250,21300,21350,21350,21300,28
|
|
20230907,090900,21253800,21300,21300,21300,21300,0
|
|
20230907,090800,21253800,21300,21300,21300,21200,581
|
|
20230907,090700,8883000,21300,21300,21300,21300,4
|
|
20230907,090600,8797800,21300,21300,21300,21300,0
|
|
20230907,090500,8797800,21300,21300,21300,21300,0
|
|
20230907,090400,8797800,21300,21300,21300,21300,112
|
|
20230907,090300,6412200,21300,21300,21300,21300,23
|
|
20230907,090200,5922300,21150,21150,21150,21150,0
|
|
20230907,090100,5922300,21150,21250,21250,21150,209
|
|
20230907,090000,1490950,21300,21300,21300,21250,70
|