680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201700,556200300,22100,22100,22100,22100,107
|
|
20230907,201600,556200300,22100,22100,22100,22100,0
|
|
20230907,201500,556200300,22100,22100,22100,22100,0
|
|
20230907,201400,556200300,22100,22100,22100,22100,0
|
|
20230907,201300,556200300,22100,22100,22100,22100,0
|
|
20230907,201200,556200300,22100,22100,22100,22100,0
|
|
20230907,201100,556200300,22100,22100,22100,22100,0
|
|
20230907,201000,556200300,22100,22100,22100,22100,0
|
|
20230907,200900,556200300,22100,22100,22100,22100,0
|
|
20230907,200800,556200300,22100,22100,22100,22100,0
|
|
20230907,200700,556200300,22100,22100,22100,22100,0
|
|
20230907,200600,556200300,22100,22100,22100,22100,0
|
|
20230907,200500,556200300,22100,22100,22100,22100,0
|
|
20230907,200400,556200300,22100,22100,22100,22100,0
|
|
20230907,200300,556200300,22100,22100,22100,22100,0
|
|
20230907,200200,556200300,22100,22100,22100,22100,0
|
|
20230907,200100,556200300,22100,22100,22100,22100,0
|
|
20230907,200000,556200300,22100,22100,22100,22100,0
|
|
20230907,195900,556200300,22100,22100,22100,22100,0
|
|
20230907,195800,556200300,22100,22100,22100,22100,0
|
|
20230907,195700,556200300,22100,22100,22100,22100,0
|
|
20230907,195600,556200300,22100,22100,22100,22100,0
|
|
20230907,195500,556200300,22100,22100,22100,22100,0
|
|
20230907,195400,556200300,22100,22100,22100,22100,0
|
|
20230907,195300,556200300,22100,22100,22100,22100,0
|
|
20230907,195200,556200300,22100,22100,22100,22100,0
|
|
20230907,195100,556200300,22100,22100,22100,22100,0
|
|
20230907,195000,556200300,22100,22100,22100,22100,0
|
|
20230907,194900,556200300,22100,22100,22100,22100,0
|
|
20230907,194800,556200300,22100,22100,22100,22100,0
|
|
20230907,194700,556200300,22100,22100,22100,22100,107
|
|
20230907,194600,556200300,22100,22100,22100,22100,0
|
|
20230907,194500,556200300,22100,22100,22100,22100,0
|
|
20230907,194400,556200300,22100,22100,22100,22100,0
|
|
20230907,194300,556200300,22100,22100,22100,22100,0
|
|
20230907,194200,556200300,22100,22100,22100,22100,0
|
|
20230907,194100,556200300,22100,22100,22100,22100,0
|
|
20230907,194000,556200300,22100,22100,22100,22100,0
|
|
20230907,193900,556200300,22100,22100,22100,22100,0
|
|
20230907,193800,556200300,22100,22100,22100,22100,0
|
|
20230907,193700,556200300,22100,22100,22100,22100,0
|
|
20230907,193600,556200300,22100,22100,22100,22100,0
|
|
20230907,193500,556200300,22100,22100,22100,22100,0
|
|
20230907,193400,556200300,22100,22100,22100,22100,0
|
|
20230907,193300,556200300,22100,22100,22100,22100,0
|
|
20230907,193200,556200300,22100,22100,22100,22100,0
|
|
20230907,193100,556200300,22100,22100,22100,22100,0
|
|
20230907,193000,556200300,22100,22100,22100,22100,0
|
|
20230907,192900,556200300,22100,22100,22100,22100,0
|
|
20230907,192800,556200300,22100,22100,22100,22100,0
|
|
20230907,192700,556200300,22100,22100,22100,22100,0
|
|
20230907,192600,556200300,22100,22100,22100,22100,0
|
|
20230907,192500,556200300,22100,22100,22100,22100,0
|
|
20230907,192400,556200300,22100,22100,22100,22100,0
|
|
20230907,192300,556200300,22100,22100,22100,22100,0
|
|
20230907,192200,556200300,22100,22100,22100,22100,0
|
|
20230907,192100,556200300,22100,22100,22100,22100,0
|
|
20230907,192000,556200300,22100,22100,22100,22100,0
|
|
20230907,191900,556200300,22100,22100,22100,22100,0
|
|
20230907,191800,556200300,22100,22100,22100,22100,0
|
|
20230907,191700,556200300,22100,22100,22100,22100,107
|
|
20230907,191600,556200300,22100,22100,22100,22100,0
|
|
20230907,191500,556200300,22100,22100,22100,22100,0
|
|
20230907,191400,556200300,22100,22100,22100,22100,0
|
|
20230907,191300,556200300,22100,22100,22100,22100,0
|
|
20230907,191200,556200300,22100,22100,22100,22100,0
|
|
20230907,191100,556200300,22100,22100,22100,22100,0
|
|
20230907,191000,556200300,22100,22100,22100,22100,0
|
|
20230907,190900,556200300,22100,22100,22100,22100,0
|
|
20230907,190800,556200300,22100,22100,22100,22100,0
|
|
20230907,190700,556200300,22100,22100,22100,22100,0
|
|
20230907,190600,556200300,22100,22100,22100,22100,0
|
|
20230907,190500,556200300,22100,22100,22100,22100,0
|
|
20230907,190400,556200300,22100,22100,22100,22100,0
|
|
20230907,190300,556200300,22100,22100,22100,22100,0
|
|
20230907,190200,556200300,22100,22100,22100,22100,0
|
|
20230907,190100,556200300,22100,22100,22100,22100,0
|
|
20230907,190000,556200300,22100,22100,22100,22100,0
|
|
20230907,185900,556200300,22100,22100,22100,22100,0
|
|
20230907,185800,556200300,22100,22100,22100,22100,0
|
|
20230907,185700,556200300,22100,22100,22100,22100,0
|
|
20230907,185600,556200300,22100,22100,22100,22100,0
|
|
20230907,185500,556200300,22100,22100,22100,22100,0
|
|
20230907,185400,556200300,22100,22100,22100,22100,0
|
|
20230907,185300,556200300,22100,22100,22100,22100,0
|
|
20230907,185200,556200300,22100,22100,22100,22100,0
|
|
20230907,185100,556200300,22100,22100,22100,22100,0
|
|
20230907,185000,556200300,22100,22100,22100,22100,0
|
|
20230907,184900,556200300,22100,22100,22100,22100,0
|
|
20230907,184800,556200300,22100,22100,22100,22100,0
|
|
20230907,184700,556200300,22100,22100,22100,22100,107
|
|
20230907,184600,556200300,22100,22100,22100,22100,0
|
|
20230907,184500,556200300,22100,22100,22100,22100,0
|
|
20230907,184400,556200300,22100,22100,22100,22100,0
|
|
20230907,184300,556200300,22100,22100,22100,22100,0
|
|
20230907,184200,556200300,22100,22100,22100,22100,0
|
|
20230907,184100,556200300,22100,22100,22100,22100,0
|
|
20230907,184000,556200300,22100,22100,22100,22100,0
|
|
20230907,183900,556200300,22100,22100,22100,22100,0
|
|
20230907,183800,556200300,22100,22100,22100,22100,0
|
|
20230907,183700,556200300,22100,22100,22100,22100,0
|
|
20230907,183600,556200300,22100,22100,22100,22100,0
|
|
20230907,183500,556200300,22100,22100,22100,22100,0
|
|
20230907,183400,556200300,22100,22100,22100,22100,0
|
|
20230907,183300,556200300,22100,22100,22100,22100,0
|
|
20230907,183200,556200300,22100,22100,22100,22100,0
|
|
20230907,183100,556200300,22100,22100,22100,22100,0
|
|
20230907,183000,556200300,22100,22100,22100,22100,0
|
|
20230907,182900,556200300,22100,22100,22100,22100,0
|
|
20230907,182800,556200300,22100,22100,22100,22100,0
|
|
20230907,182700,556200300,22100,22100,22100,22100,0
|
|
20230907,182600,556200300,22100,22100,22100,22100,0
|
|
20230907,182500,556200300,22100,22100,22100,22100,0
|
|
20230907,182400,556200300,22100,22100,22100,22100,0
|
|
20230907,182300,556200300,22100,22100,22100,22100,0
|
|
20230907,182200,556200300,22100,22100,22100,22100,0
|
|
20230907,182100,556200300,22100,22100,22100,22100,0
|
|
20230907,182000,556200300,22100,22100,22100,22100,0
|
|
20230907,181900,556200300,22100,22100,22100,22100,0
|
|
20230907,181800,556200300,22100,22100,22100,22100,0
|
|
20230907,181700,556200300,22100,22100,22100,22100,107
|
|
20230907,181600,556200300,22100,22100,22100,22100,0
|
|
20230907,181500,556200300,22100,22100,22100,22100,0
|
|
20230907,181400,556200300,22100,22100,22100,22100,0
|
|
20230907,181300,556200300,22100,22100,22100,22100,0
|
|
20230907,181200,556200300,22100,22100,22100,22100,0
|
|
20230907,181100,556200300,22100,22100,22100,22100,0
|
|
20230907,181000,556200300,22100,22100,22100,22100,0
|
|
20230907,180900,556200300,22100,22100,22100,22100,0
|
|
20230907,180800,556200300,22100,22100,22100,22100,0
|
|
20230907,180700,556200300,22100,22100,22100,22100,0
|
|
20230907,180600,556200300,22100,22100,22100,22100,0
|
|
20230907,180500,556200300,22100,22100,22100,22100,0
|
|
20230907,180400,556200300,22100,22100,22100,22100,0
|
|
20230907,180300,556200300,22100,22100,22100,22100,0
|
|
20230907,180200,556200300,22100,22100,22100,22100,0
|
|
20230907,180100,556200300,22100,22100,22100,22100,0
|
|
20230907,180000,556200300,22100,22100,22100,22100,0
|
|
20230907,175900,556200300,22100,22100,22100,22100,0
|
|
20230907,175800,556200300,22100,22100,22100,22100,0
|
|
20230907,175700,556200300,22100,22100,22100,22100,0
|
|
20230907,175600,556200300,22100,22100,22100,22100,0
|
|
20230907,175500,556200300,22100,22100,22100,22100,0
|
|
20230907,175400,556200300,22100,22100,22100,22100,0
|
|
20230907,175300,556200300,22100,22100,22100,22100,0
|
|
20230907,175200,556200300,22100,22100,22100,22100,0
|
|
20230907,175100,556200300,22100,22100,22100,22100,0
|
|
20230907,175000,556200300,22100,22100,22100,22100,0
|
|
20230907,174900,556200300,22100,22100,22100,22100,0
|
|
20230907,174800,556200300,22100,22100,22100,22100,0
|
|
20230907,174700,556200300,22100,22100,22100,22100,107
|
|
20230907,174600,556200300,22100,22100,22100,22100,0
|
|
20230907,174500,556200300,22100,22100,22100,22100,0
|
|
20230907,174400,556200300,22100,22100,22100,22100,0
|
|
20230907,174300,556200300,22100,22100,22100,22100,0
|
|
20230907,174200,556200300,22100,22100,22100,22100,0
|
|
20230907,174100,556200300,22100,22100,22100,22100,0
|
|
20230907,174000,556200300,22100,22100,22100,22100,0
|
|
20230907,173900,556200300,22100,22100,22100,22100,0
|
|
20230907,173800,556200300,22100,22100,22100,22100,0
|
|
20230907,173700,556200300,22100,22100,22100,22100,0
|
|
20230907,173600,556200300,22100,22100,22100,22100,0
|
|
20230907,173500,556200300,22100,22100,22100,22100,0
|
|
20230907,173400,556200300,22100,22100,22100,22100,0
|
|
20230907,173300,556200300,22100,22100,22100,22100,0
|
|
20230907,173200,556200300,22100,22100,22100,22100,0
|
|
20230907,173100,556200300,22100,22100,22100,22100,0
|
|
20230907,173000,556200300,22100,22100,22100,22100,0
|
|
20230907,172900,556200300,22100,22100,22100,22100,0
|
|
20230907,172800,556200300,22100,22100,22100,22100,0
|
|
20230907,172700,556200300,22100,22100,22100,22100,0
|
|
20230907,172600,556200300,22100,22100,22100,22100,0
|
|
20230907,172500,556200300,22100,22100,22100,22100,0
|
|
20230907,172400,556200300,22100,22100,22100,22100,0
|
|
20230907,172300,556200300,22100,22100,22100,22100,0
|
|
20230907,172200,556200300,22100,22100,22100,22100,0
|
|
20230907,172100,556200300,22100,22100,22100,22100,0
|
|
20230907,172000,556200300,22100,22100,22100,22100,0
|
|
20230907,171900,556200300,22100,22100,22100,22100,0
|
|
20230907,171800,556200300,22100,22100,22100,22100,0
|
|
20230907,171700,556200300,22100,22100,22100,22100,107
|
|
20230907,171600,556200300,22100,22100,22100,22100,0
|
|
20230907,171500,556200300,22100,22100,22100,22100,0
|
|
20230907,171400,556200300,22100,22100,22100,22100,0
|
|
20230907,171300,556200300,22100,22100,22100,22100,0
|
|
20230907,171200,556200300,22100,22100,22100,22100,0
|
|
20230907,171100,556200300,22100,22100,22100,22100,0
|
|
20230907,171000,556200300,22100,22100,22100,22100,0
|
|
20230907,170900,556200300,22100,22100,22100,22100,0
|
|
20230907,170800,556200300,22100,22100,22100,22100,0
|
|
20230907,170700,556200300,22100,22100,22100,22100,0
|
|
20230907,170600,556200300,22100,22100,22100,22100,0
|
|
20230907,170500,556200300,22100,22100,22100,22100,0
|
|
20230907,170400,556200300,22100,22100,22100,22100,0
|
|
20230907,170300,556200300,22100,22100,22100,22100,0
|
|
20230907,170200,556200300,22100,22100,22100,22100,0
|
|
20230907,170100,556200300,22100,22100,22100,22100,0
|
|
20230907,170000,556200300,22100,22100,22100,22100,0
|
|
20230907,165900,556200300,22100,22100,22100,22100,0
|
|
20230907,165800,556200300,22100,22100,22100,22100,0
|
|
20230907,165700,556200300,22100,22100,22100,22100,0
|
|
20230907,165600,556200300,22100,22100,22100,22100,0
|
|
20230907,165500,556200300,22100,22100,22100,22100,0
|
|
20230907,165400,556200300,22100,22100,22100,22100,0
|
|
20230907,165300,556200300,22100,22100,22100,22100,0
|
|
20230907,165200,556200300,22100,22100,22100,22100,0
|
|
20230907,165100,556200300,22100,22100,22100,22100,0
|
|
20230907,165000,556200300,22100,22100,22100,22100,0
|
|
20230907,164900,556200300,22100,22100,22100,22100,0
|
|
20230907,164800,556200300,22100,22100,22100,22100,0
|
|
20230907,164700,556200300,22100,22100,22100,22100,107
|
|
20230907,164600,556200300,22100,22100,22100,22100,0
|
|
20230907,164500,556200300,22100,22100,22100,22100,0
|
|
20230907,164400,556200300,22100,22100,22100,22100,0
|
|
20230907,164300,556200300,22100,22100,22100,22100,0
|
|
20230907,164200,556200300,22100,22100,22100,22100,0
|
|
20230907,164100,556200300,22100,22100,22100,22100,0
|
|
20230907,164000,556200300,22100,22100,22100,22100,0
|
|
20230907,163900,556200300,22100,22100,22100,22100,0
|
|
20230907,163800,556200300,22100,22100,22100,22100,0
|
|
20230907,163700,556200300,22100,22100,22100,22100,0
|
|
20230907,163600,556200300,22100,22100,22100,22100,0
|
|
20230907,163500,556200300,22100,22100,22100,22100,0
|
|
20230907,163400,556200300,22100,22100,22100,22100,0
|
|
20230907,163300,556200300,22100,22100,22100,22100,0
|
|
20230907,163200,556200300,22100,22100,22100,22100,0
|
|
20230907,163100,556200300,22100,22100,22100,22100,0
|
|
20230907,163000,556200300,22100,22100,22100,22100,0
|
|
20230907,162900,556200300,22100,22100,22100,22100,0
|
|
20230907,162800,556200300,22100,22100,22100,22100,0
|
|
20230907,162700,556200300,22100,22100,22100,22100,0
|
|
20230907,162600,556200300,22100,22100,22100,22100,0
|
|
20230907,162500,556200300,22100,22100,22100,22100,0
|
|
20230907,162400,556200300,22100,22100,22100,22100,0
|
|
20230907,162300,556200300,22100,22100,22100,22100,0
|
|
20230907,162200,556200300,22100,22100,22100,22100,0
|
|
20230907,162100,556200300,22100,22100,22100,22100,0
|
|
20230907,162000,556200300,22100,22100,22100,22100,0
|
|
20230907,161900,556200300,22100,22100,22100,22100,0
|
|
20230907,161800,556200300,22100,22100,22100,22100,0
|
|
20230907,161700,556200300,22100,22100,22100,22100,107
|
|
20230907,161600,556200300,22100,22100,22100,22100,0
|
|
20230907,161500,556200300,22100,22100,22100,22100,0
|
|
20230907,161400,556200300,22100,22100,22100,22100,0
|
|
20230907,161300,556200300,22100,22100,22100,22100,0
|
|
20230907,161200,556200300,22100,22100,22100,22100,0
|
|
20230907,161100,556200300,22100,22100,22100,22100,0
|
|
20230907,161000,556200300,22100,22100,22100,22100,0
|
|
20230907,160900,556200300,22100,22100,22100,22100,0
|
|
20230907,160800,556200300,22100,22100,22100,22100,0
|
|
20230907,160700,556200300,22100,22100,22100,22100,0
|
|
20230907,160600,556200300,22100,22100,22100,22100,0
|
|
20230907,160500,556200300,22100,22100,22100,22100,0
|
|
20230907,160400,556200300,22100,22100,22100,22100,0
|
|
20230907,160300,556200300,22100,22100,22100,22100,0
|
|
20230907,160200,556200300,22100,22100,22100,22100,0
|
|
20230907,160100,556200300,22100,22100,22100,22100,0
|
|
20230907,160000,556200300,22100,22100,22100,22100,0
|
|
20230907,155900,556200300,22100,22100,22100,22100,0
|
|
20230907,155800,556200300,22100,22100,22100,22100,0
|
|
20230907,155700,556200300,22100,22100,22100,22100,0
|
|
20230907,155600,556200300,22100,22100,22100,22100,0
|
|
20230907,155500,556200300,22100,22100,22100,22100,0
|
|
20230907,155400,556200300,22100,22100,22100,22100,0
|
|
20230907,155300,556200300,22100,22100,22100,22100,0
|
|
20230907,155200,556200300,22100,22100,22100,22100,0
|
|
20230907,155100,556200300,22100,22100,22100,22100,0
|
|
20230907,155000,556200300,22100,22100,22100,22100,0
|
|
20230907,154900,556200300,22100,22100,22100,22100,0
|
|
20230907,154800,556200300,22100,22100,22100,22100,0
|
|
20230907,154700,556200300,22100,22100,22100,22100,107
|
|
20230907,154600,556200300,22100,22100,22100,22100,0
|
|
20230907,154500,556200300,22100,22100,22100,22100,0
|
|
20230907,154400,556200300,22100,22100,22100,22100,0
|
|
20230907,154300,556200300,22100,22100,22100,22100,0
|
|
20230907,154200,556200300,22100,22100,22100,22100,0
|
|
20230907,154100,556200300,22100,22100,22100,22100,0
|
|
20230907,154000,556200300,22100,22100,22100,22100,0
|
|
20230907,153900,556200300,22100,22100,22100,22100,0
|
|
20230907,153800,556200300,22100,22100,22100,22100,0
|
|
20230907,153700,556200300,22100,22100,22100,22100,0
|
|
20230907,153600,556200300,22100,22100,22100,22100,0
|
|
20230907,153500,556200300,22100,22100,22100,22100,0
|
|
20230907,153400,556200300,22100,22100,22100,22100,0
|
|
20230907,153300,556200300,22100,22100,22100,22100,0
|
|
20230907,153200,556200300,22100,22100,22100,22100,0
|
|
20230907,153100,556200300,22100,22100,22100,22100,0
|
|
20230907,153000,556200300,22100,22100,22100,22100,107
|
|
20230907,152900,553835600,22100,22100,22100,22100,0
|
|
20230907,152800,553835600,22100,22100,22100,22100,0
|
|
20230907,152700,553835600,22100,22100,22100,22100,0
|
|
20230907,152600,553835600,22100,22100,22100,22100,0
|
|
20230907,152500,553835600,22100,22100,22100,22100,0
|
|
20230907,152400,553835600,22100,22100,22100,22100,0
|
|
20230907,152300,553835600,22100,22100,22100,22100,0
|
|
20230907,152200,553835600,22100,22100,22100,22100,0
|
|
20230907,152100,553835600,22100,22100,22100,22100,0
|
|
20230907,152000,553835600,22100,22100,22100,22100,0
|
|
20230907,151900,553835600,22100,22100,22100,22100,8
|
|
20230907,151800,553658800,22050,22050,22100,22050,54
|
|
20230907,151700,552467400,22050,22050,22050,22050,0
|
|
20230907,151600,552467400,22050,22050,22050,22050,2
|
|
20230907,151500,552423300,22100,22050,22100,22050,111
|
|
20230907,151400,549975450,22100,22100,22100,22100,0
|
|
20230907,151300,549975450,22100,22100,22100,22100,50
|
|
20230907,151200,548870450,22100,22100,22100,22100,0
|
|
20230907,151100,548870450,22100,22050,22100,22050,76
|
|
20230907,151000,547194200,22050,22050,22050,22050,0
|
|
20230907,150900,547194200,22050,22050,22050,22050,7
|
|
20230907,150800,547039850,22100,22100,22100,22100,139
|
|
20230907,150700,543967950,22100,22100,22100,22100,0
|
|
20230907,150600,543967950,22100,22100,22100,22100,3
|
|
20230907,150500,543901650,22100,22100,22100,22100,0
|
|
20230907,150400,543901650,22100,22100,22100,22100,0
|
|
20230907,150300,543901650,22100,22100,22100,22100,0
|
|
20230907,150200,543901650,22100,22050,22100,22050,2
|
|
20230907,150100,543857500,22100,22100,22100,22100,0
|
|
20230907,150000,543857500,22100,22100,22100,22100,0
|
|
20230907,145900,543857500,22100,22100,22100,22100,15
|
|
20230907,145800,543526000,22100,22100,22100,22100,2
|
|
20230907,145700,543481800,22100,22100,22100,22100,0
|
|
20230907,145600,543481800,22100,22100,22100,22100,0
|
|
20230907,145500,543481800,22100,22100,22100,22100,0
|
|
20230907,145400,543481800,22100,22100,22100,22100,0
|
|
20230907,145300,543481800,22100,22100,22100,22100,0
|
|
20230907,145200,543481800,22100,22100,22100,22100,288
|
|
20230907,145100,537117000,22100,22100,22100,22100,9
|
|
20230907,145000,536918100,22100,22100,22100,22100,9
|
|
20230907,144900,536719200,22100,22100,22100,22100,9
|
|
20230907,144800,536520300,22100,22050,22100,22050,254
|
|
20230907,144700,530919350,22000,22000,22000,22000,0
|
|
20230907,144600,530919350,22000,22000,22000,22000,3
|
|
20230907,144500,530853350,22050,22050,22050,22050,18
|
|
20230907,144400,530456450,22000,22000,22000,22000,0
|
|
20230907,144300,530456450,22000,22050,22050,22000,35
|
|
20230907,144200,529686350,22000,22000,22000,22000,10
|
|
20230907,144100,529466350,22000,22000,22000,21900,1370
|
|
20230907,144000,499396000,22000,22000,22000,22000,60
|
|
20230907,143900,498076000,22000,22000,22000,22000,0
|
|
20230907,143800,498076000,22000,22000,22000,22000,0
|
|
20230907,143700,498076000,22000,22000,22000,22000,71
|
|
20230907,143600,496514000,22000,22100,22100,22000,1433
|
|
20230907,143500,464946900,22150,22150,22150,22150,10
|
|
20230907,143400,464725400,22150,22150,22150,22150,1565
|
|
20230907,143300,430060650,22200,22200,22200,22200,97
|
|
20230907,143200,427907250,22200,22200,22200,22200,90
|
|
20230907,143100,425909250,22150,22150,22150,22150,0
|
|
20230907,143000,425909250,22150,22150,22150,22150,0
|
|
20230907,142900,425909250,22150,22150,22150,22150,0
|
|
20230907,142800,425909250,22150,22150,22150,22150,25
|
|
20230907,142700,425355500,22200,22200,22200,22200,63
|
|
20230907,142600,423956900,22200,22200,22200,22200,47
|
|
20230907,142500,422913500,22150,22150,22150,22150,174
|
|
20230907,142400,419059400,22150,22150,22150,22150,13
|
|
20230907,142300,418771450,22150,22150,22150,22150,13
|
|
20230907,142200,418483500,22150,22150,22150,22150,25
|
|
20230907,142100,417929750,22150,22150,22150,22150,12
|
|
20230907,142000,417663950,22200,22200,22200,22150,77
|
|
20230907,141900,415955150,22150,22150,22150,22150,26
|
|
20230907,141800,415379250,22150,22150,22150,22150,12
|
|
20230907,141700,415113450,22150,22150,22150,22150,12
|
|
20230907,141600,414847650,22150,22150,22150,22150,26
|
|
20230907,141500,414271750,22150,22150,22150,22150,12
|
|
20230907,141400,414005950,22150,22150,22150,22150,12
|
|
20230907,141300,413740150,22150,22150,22150,22150,26
|
|
20230907,141200,413164250,22150,22150,22150,22150,12
|
|
20230907,141100,412898450,22200,22200,22250,22150,126
|
|
20230907,141000,410099750,22150,22150,22150,22150,432
|
|
20230907,140900,400530950,22200,22050,22200,22050,118
|
|
20230907,140800,397923150,22050,22050,22050,22050,106
|
|
20230907,140700,395585850,22050,22050,22050,22050,1
|
|
20230907,140600,395563800,22050,22050,22050,22050,571
|
|
20230907,140500,382973250,22050,22050,22050,22050,0
|
|
20230907,140400,382973250,22050,22050,22050,22050,102
|
|
20230907,140300,380724150,22050,22000,22050,22000,221
|
|
20230907,140200,375862100,22000,22000,22000,22000,20
|
|
20230907,140100,375422100,22000,22000,22000,22000,194
|
|
20230907,140000,371154100,22000,22000,22000,22000,1
|
|
20230907,135900,371132100,22000,22000,22000,22000,25
|
|
20230907,135800,370582100,22000,22000,22000,22000,4
|
|
20230907,135700,370494100,22000,22000,22050,22000,233
|
|
20230907,135600,365367500,22000,22000,22000,22000,2
|
|
20230907,135500,365323500,22050,22050,22050,22000,132
|
|
20230907,135400,362413700,22050,22050,22050,22050,69
|
|
20230907,135300,360892250,22050,22050,22050,22050,16
|
|
20230907,135200,360539450,22050,22050,22050,22050,37
|
|
20230907,135100,359723600,22050,22050,22050,22050,16
|
|
20230907,135000,359370800,22050,22050,22050,22050,7
|
|
20230907,134900,359216450,22050,22050,22050,22050,2
|
|
20230907,134800,359172350,22050,22050,22050,22050,6
|
|
20230907,134700,359040050,22050,22050,22050,22050,4
|
|
20230907,134600,358951850,22050,22050,22050,22050,3
|
|
20230907,134500,358885700,22050,22050,22050,22050,5
|
|
20230907,134400,358775450,22050,22050,22150,22050,8
|
|
20230907,134300,358598750,22050,22050,22050,22050,4
|
|
20230907,134200,358510550,22050,22150,22150,22050,23
|
|
20230907,134100,358001300,22050,22050,22050,22050,19
|
|
20230907,134000,357582350,22050,22050,22050,22050,4
|
|
20230907,133900,357494150,22050,22050,22050,22050,3
|
|
20230907,133800,357428000,22050,22050,22050,22050,4
|
|
20230907,133700,357339800,22050,22050,22050,22050,16
|
|
20230907,133600,356987000,22050,22050,22050,22050,4
|
|
20230907,133500,356898800,22050,22050,22050,22050,3
|
|
20230907,133400,356832650,22050,22050,22050,22050,50
|
|
20230907,133300,355730150,22050,22100,22100,22050,25
|
|
20230907,133200,355178400,22050,22050,22050,22050,3
|
|
20230907,133100,355112250,22050,22050,22050,22050,3
|
|
20230907,133000,355046100,22050,22050,22050,22050,3
|
|
20230907,132900,354979950,22150,22100,22150,22100,16
|
|
20230907,132800,354626300,22050,22050,22050,22050,2
|
|
20230907,132700,354582200,22150,22150,22150,22150,2
|
|
20230907,132600,354537900,22050,22050,22050,22050,1
|
|
20230907,132500,354515850,22000,22150,22150,22000,501
|
|
20230907,132400,343486750,22150,22150,22150,22150,3
|
|
20230907,132300,343420300,22150,22150,22150,22150,14
|
|
20230907,132200,343110200,22200,22200,22200,22200,1
|
|
20230907,132100,343088000,22200,22200,22200,22200,0
|
|
20230907,132000,343088000,22200,22200,22200,22200,11
|
|
20230907,131900,342843800,22050,22250,22250,22050,1053
|
|
20230907,131800,319522600,22250,22250,22250,22250,1
|
|
20230907,131700,319500350,22200,22200,22200,22200,0
|
|
20230907,131600,319500350,22200,22200,22200,22200,220
|
|
20230907,131500,314616350,22250,22250,22250,22250,0
|
|
20230907,131400,314616350,22250,22250,22250,22250,0
|
|
20230907,131300,314616350,22250,22250,22250,22250,0
|
|
20230907,131200,314616350,22250,22250,22250,22250,0
|
|
20230907,131100,314616350,22250,22250,22250,22250,0
|
|
20230907,131000,314616350,22250,22250,22250,22250,0
|
|
20230907,130900,314616350,22250,22250,22250,22250,1
|
|
20230907,130800,314594100,22200,22250,22250,22200,14
|
|
20230907,130700,314282650,22250,22250,22250,22250,10
|
|
20230907,130600,314060150,22250,22250,22250,22250,0
|
|
20230907,130500,314060150,22250,22250,22250,22250,19
|
|
20230907,130400,313637400,22250,22250,22250,22250,5
|
|
20230907,130300,313526150,22250,22250,22250,22250,0
|
|
20230907,130200,313526150,22250,22250,22250,22250,0
|
|
20230907,130100,313526150,22250,22200,22250,22200,11
|
|
20230907,130000,313281450,22200,22200,22200,22200,29
|
|
20230907,125900,312637650,22250,22250,22250,22250,7
|
|
20230907,125800,312481900,22250,22250,22250,22250,0
|
|
20230907,125700,312481900,22250,22250,22250,22250,0
|
|
20230907,125600,312481900,22250,22200,22250,22200,31
|
|
20230907,125500,311793150,22200,22200,22200,22200,0
|
|
20230907,125400,311793150,22200,22200,22200,22200,0
|
|
20230907,125300,311793150,22200,22200,22200,22200,0
|
|
20230907,125200,311793150,22200,22200,22200,22200,0
|
|
20230907,125100,311793150,22200,22200,22200,22200,4
|
|
20230907,125000,311704350,22200,22200,22200,22200,0
|
|
20230907,124900,311704350,22200,22200,22200,22200,1
|
|
20230907,124800,311682150,22200,22200,22200,22200,7
|
|
20230907,124700,311526750,22250,22250,22250,22250,10
|
|
20230907,124600,311304250,22250,22250,22250,22250,0
|
|
20230907,124500,311304250,22250,22250,22250,22250,0
|
|
20230907,124400,311304250,22250,22250,22250,22200,113
|
|
20230907,124300,308795100,22250,22250,22250,22250,97
|
|
20230907,124200,306636850,22250,22200,22250,22200,155
|
|
20230907,124100,303195100,22150,22150,22150,22150,0
|
|
20230907,124000,303195100,22150,22150,22150,22150,0
|
|
20230907,123900,303195100,22150,22150,22150,22150,57
|
|
20230907,123800,301932550,22150,22150,22150,22150,0
|
|
20230907,123700,301932550,22150,22150,22150,22150,0
|
|
20230907,123600,301932550,22150,22150,22150,22150,0
|
|
20230907,123500,301932550,22150,22150,22150,22150,16
|
|
20230907,123400,301578150,22200,22200,22200,22200,0
|
|
20230907,123300,301578150,22200,22200,22200,22200,0
|
|
20230907,123200,301578150,22200,22200,22200,22200,10
|
|
20230907,123100,301356150,22200,22200,22200,22200,0
|
|
20230907,123000,301356150,22200,22200,22200,22200,23
|
|
20230907,122900,300845550,22150,22150,22150,22150,1
|
|
20230907,122800,300823400,22150,22150,22150,22150,0
|
|
20230907,122700,300823400,22150,22150,22150,22150,2
|
|
20230907,122600,300779100,22150,22150,22150,22150,2
|
|
20230907,122500,300734800,22200,22150,22200,22150,22
|
|
20230907,122400,300246500,22150,22150,22150,22150,0
|
|
20230907,122300,300246500,22150,22150,22150,22150,11
|
|
20230907,122200,300002850,22150,22150,22150,22150,0
|
|
20230907,122100,300002850,22150,22150,22150,22150,0
|
|
20230907,122000,300002850,22150,22150,22150,22150,2
|
|
20230907,121900,299958550,22200,22200,22200,22200,0
|
|
20230907,121800,299958550,22200,22150,22200,22150,15
|
|
20230907,121700,299626000,22150,22150,22150,22150,0
|
|
20230907,121600,299626000,22150,22150,22150,22150,184
|
|
20230907,121500,295550400,22100,22100,22100,22100,0
|
|
20230907,121400,295550400,22100,22100,22100,22100,0
|
|
20230907,121300,295550400,22100,22150,22150,22100,74
|
|
20230907,121200,293914500,22150,22150,22150,22150,0
|
|
20230907,121100,293914500,22150,22150,22150,22150,0
|
|
20230907,121000,293914500,22150,22150,22150,22150,0
|
|
20230907,120900,293914500,22150,22150,22150,22150,10
|
|
20230907,120800,293693000,22150,22150,22150,22150,16
|
|
20230907,120700,293338600,22150,22150,22150,22150,50
|
|
20230907,120600,292231100,22150,22150,22150,22150,100
|
|
20230907,120500,290016100,22150,22150,22150,22150,47
|
|
20230907,120400,288975050,22150,22150,22150,22150,0
|
|
20230907,120300,288975050,22150,22150,22150,22150,0
|
|
20230907,120200,288975050,22150,22150,22150,22150,1
|
|
20230907,120100,288952900,22150,22150,22150,22150,1
|
|
20230907,120000,288930750,22150,22150,22150,22150,2
|
|
20230907,115900,288886450,22150,22150,22150,22150,227
|
|
20230907,115800,283858400,22200,22200,22200,22200,0
|
|
20230907,115700,283858400,22200,22200,22200,22200,0
|
|
20230907,115600,283858400,22200,22200,22200,22200,0
|
|
20230907,115500,283858400,22200,22200,22200,22200,1
|
|
20230907,115400,283836200,22200,22200,22200,22200,0
|
|
20230907,115300,283836200,22200,22200,22200,22200,0
|
|
20230907,115200,283836200,22200,22200,22200,22200,0
|
|
20230907,115100,283836200,22200,22200,22200,22200,0
|
|
20230907,115000,283836200,22200,22200,22200,22200,0
|
|
20230907,114900,283836200,22200,22200,22200,22200,20
|
|
20230907,114800,283392200,22200,22200,22200,22200,0
|
|
20230907,114700,283392200,22200,22200,22200,22200,20
|
|
20230907,114600,282948200,22200,22200,22200,22200,0
|
|
20230907,114500,282948200,22200,22200,22200,22200,0
|
|
20230907,114400,282948200,22200,22200,22200,22200,0
|
|
20230907,114300,282948200,22200,22200,22200,22200,0
|
|
20230907,114200,282948200,22200,22200,22200,22200,0
|
|
20230907,114100,282948200,22200,22200,22200,22200,30
|
|
20230907,114000,282282200,22200,22200,22200,22200,8
|
|
20230907,113900,282104600,22150,22150,22150,22150,0
|
|
20230907,113800,282104600,22150,22150,22150,22150,68
|
|
20230907,113700,280598400,22200,22200,22200,22200,0
|
|
20230907,113600,280598400,22200,22200,22200,22200,0
|
|
20230907,113500,280598400,22200,22200,22200,22200,130
|
|
20230907,113400,277712400,22200,22200,22200,22200,353
|
|
20230907,113300,269875800,22200,22200,22200,22200,0
|
|
20230907,113200,269875800,22200,22200,22200,22200,1
|
|
20230907,113100,269853600,22150,22150,22150,22150,0
|
|
20230907,113000,269853600,22150,22150,22150,22150,195
|
|
20230907,112900,265534350,22150,22150,22150,22150,290
|
|
20230907,112800,259110850,22150,22150,22150,22150,0
|
|
20230907,112700,259110850,22150,22150,22150,22150,0
|
|
20230907,112600,259110850,22150,22150,22150,22150,1
|
|
20230907,112500,259088700,22150,22150,22150,22150,0
|
|
20230907,112400,259088700,22150,22150,22150,22100,14
|
|
20230907,112300,258779100,22150,22150,22150,22150,0
|
|
20230907,112200,258779100,22150,22150,22150,22150,40
|
|
20230907,112100,257893100,22150,22150,22150,22150,0
|
|
20230907,112000,257893100,22150,22150,22150,22150,0
|
|
20230907,111900,257893100,22150,22150,22150,22150,0
|
|
20230907,111800,257893100,22150,22150,22150,22150,2
|
|
20230907,111700,257848800,22100,22100,22100,22100,0
|
|
20230907,111600,257848800,22100,22100,22100,22100,64
|
|
20230907,111500,256434400,22150,22150,22150,22150,0
|
|
20230907,111400,256434400,22150,22150,22150,22150,0
|
|
20230907,111300,256434400,22150,22150,22150,22150,0
|
|
20230907,111200,256434400,22150,22150,22150,22150,0
|
|
20230907,111100,256434400,22150,22150,22150,22150,19
|
|
20230907,111000,256013550,22150,22150,22150,22150,3
|
|
20230907,110900,255947100,22150,22150,22150,22150,0
|
|
20230907,110800,255947100,22150,22150,22150,22150,0
|
|
20230907,110700,255947100,22150,22150,22150,22150,0
|
|
20230907,110600,255947100,22150,22100,22150,22100,31
|
|
20230907,110500,255261950,22100,22100,22100,22100,0
|
|
20230907,110400,255261950,22100,22100,22100,22100,22
|
|
20230907,110300,254775750,22100,22100,22100,22100,0
|
|
20230907,110200,254775750,22100,22100,22100,22100,0
|
|
20230907,110100,254775750,22100,22100,22100,22100,221
|
|
20230907,110000,249891650,22100,22100,22100,22100,10
|
|
20230907,105900,249670650,22100,22100,22100,22100,11
|
|
20230907,105800,249427550,22100,22100,22100,22100,3
|
|
20230907,105700,249361250,22000,22000,22000,22000,10
|
|
20230907,105600,249141250,22000,22000,22000,22000,0
|
|
20230907,105500,249141250,22000,22000,22000,22000,51
|
|
20230907,105400,248019250,22000,22000,22000,22000,0
|
|
20230907,105300,248019250,22000,22050,22050,22000,100
|
|
20230907,105200,245816500,22050,22050,22050,22050,0
|
|
20230907,105100,245816500,22050,22000,22050,22000,313
|
|
20230907,105000,238929850,22000,22000,22000,22000,300
|
|
20230907,104900,232329850,22000,22000,22000,22000,58
|
|
20230907,104800,231053850,22050,22050,22050,22050,12
|
|
20230907,104700,230789250,22050,22050,22050,22050,33
|
|
20230907,104600,230061600,22050,22050,22050,22050,0
|
|
20230907,104500,230061600,22050,22050,22050,22050,20
|
|
20230907,104400,229620600,22000,22000,22000,22000,0
|
|
20230907,104300,229620600,22000,22000,22000,22000,50
|
|
20230907,104200,228520600,22000,22000,22000,22000,0
|
|
20230907,104100,228520600,22000,22000,22000,22000,1
|
|
20230907,104000,228498600,22000,22000,22000,22000,20
|
|
20230907,103900,228058600,22100,22100,22100,22100,28
|
|
20230907,103800,227439800,22100,22100,22100,22100,0
|
|
20230907,103700,227439800,22100,22050,22100,22000,195
|
|
20230907,103600,223143600,22050,22050,22050,22050,0
|
|
20230907,103500,223143600,22050,22000,22050,22000,142
|
|
20230907,103400,220019550,22000,22000,22000,22000,76
|
|
20230907,103300,218347550,22000,22000,22000,22000,2
|
|
20230907,103200,218303550,22000,22000,22000,22000,164
|
|
20230907,103100,214695550,22050,22050,22050,22050,0
|
|
20230907,103000,214695550,22050,22050,22050,22050,41
|
|
20230907,102900,213791500,22050,22050,22050,22050,0
|
|
20230907,102800,213791500,22050,22050,22050,22050,72
|
|
20230907,102700,212203900,22050,22050,22050,22050,241
|
|
20230907,102600,206889850,22050,22050,22050,22050,0
|
|
20230907,102500,206889850,22050,22050,22050,22050,0
|
|
20230907,102400,206889850,22050,22050,22050,22050,0
|
|
20230907,102300,206889850,22050,22050,22050,22050,0
|
|
20230907,102200,206889850,22050,22050,22050,22050,0
|
|
20230907,102100,206889850,22050,22050,22100,22050,210
|
|
20230907,102000,202259300,22000,22100,22100,22000,12
|
|
20230907,101900,201995150,22050,22050,22050,22050,0
|
|
20230907,101800,201995150,22050,22050,22050,22050,0
|
|
20230907,101700,201995150,22050,22050,22050,22050,30
|
|
20230907,101600,201333650,22050,22050,22050,22050,53
|
|
20230907,101500,200165000,22050,22050,22050,22050,12
|
|
20230907,101400,199900400,22050,22050,22050,22050,38
|
|
20230907,101300,199062500,22050,22050,22050,22050,30
|
|
20230907,101200,198401000,22050,22050,22050,22050,70
|
|
20230907,101100,196857500,22100,22100,22100,22100,0
|
|
20230907,101000,196857500,22100,22100,22100,22100,8
|
|
20230907,100900,196680700,22100,22100,22100,22100,1
|
|
20230907,100800,196658600,22100,22100,22100,22100,5
|
|
20230907,100700,196548100,22100,22050,22100,22050,18
|
|
20230907,100600,196151150,22000,22050,22050,22000,29
|
|
20230907,100500,195512900,22050,22050,22050,22050,98
|
|
20230907,100400,193352000,22050,22050,22050,22050,90
|
|
20230907,100300,191367500,22050,22050,22050,22050,123
|
|
20230907,100200,188655350,22050,22050,22050,22050,217
|
|
20230907,100100,183870500,22050,22050,22050,22050,0
|
|
20230907,100000,183870500,22050,22100,22100,22050,4
|
|
20230907,095900,183782250,22050,22050,22050,22050,20
|
|
20230907,095800,183341250,22050,22100,22100,22050,71
|
|
20230907,095700,181772200,22050,22050,22050,22050,12
|
|
20230907,095600,181507600,22050,22050,22050,22050,50
|
|
20230907,095500,180405100,22050,22050,22050,22000,91
|
|
20230907,095400,178402300,22050,22050,22050,22050,460
|
|
20230907,095300,168259300,22050,22000,22100,22000,137
|
|
20230907,095200,165239250,22000,22050,22050,22000,500
|
|
20230907,095100,154233050,22050,22050,22050,22050,20
|
|
20230907,095000,153792050,22050,22100,22100,22050,155
|
|
20230907,094900,150374100,22100,22050,22100,22050,352
|
|
20230907,094800,142612450,22100,22100,22100,22100,0
|
|
20230907,094700,142612450,22100,22100,22100,22100,5
|
|
20230907,094600,142501950,22100,22100,22100,22050,105
|
|
20230907,094500,140186400,22100,22100,22100,22100,178
|
|
20230907,094400,136252600,22100,22100,22100,22100,4
|
|
20230907,094300,136164200,22100,22100,22100,22100,107
|
|
20230907,094200,133799500,22100,22100,22100,22100,123
|
|
20230907,094100,131081200,22100,22100,22100,22100,0
|
|
20230907,094000,131081200,22100,22050,22100,22050,151
|
|
20230907,093900,127751600,22100,22100,22100,22100,57
|
|
20230907,093800,126491900,22100,22100,22100,22100,199
|
|
20230907,093700,122094000,22100,22100,22100,22000,254
|
|
20230907,093600,116490850,22050,22100,22100,22050,383
|
|
20230907,093500,108045350,22050,22150,22150,22050,150
|
|
20230907,093400,104733250,22100,22150,22150,22100,183
|
|
20230907,093300,100680600,22200,22200,22200,22200,1
|
|
20230907,093200,100658400,22200,22150,22200,22150,101
|
|
20230907,093100,98421200,22100,22200,22200,22100,158
|
|
20230907,093000,94928950,22150,22150,22150,22150,2
|
|
20230907,092900,94884650,22150,22150,22150,22150,139
|
|
20230907,092800,91805800,22200,22100,22250,22100,1730
|
|
20230907,092700,53516400,22150,22150,22150,22150,108
|
|
20230907,092600,51124200,22150,22150,22150,22150,42
|
|
20230907,092500,50193900,22150,22150,22150,22150,52
|
|
20230907,092400,49042100,22150,22150,22150,22150,75
|
|
20230907,092300,47380850,22200,22200,22200,22200,0
|
|
20230907,092200,47380850,22200,22150,22200,22150,41
|
|
20230907,092100,46471650,22150,22150,22150,22150,27
|
|
20230907,092000,45873600,22200,22200,22200,22200,31
|
|
20230907,091900,45185400,22200,22200,22200,22200,84
|
|
20230907,091800,43320600,22200,22200,22200,22200,104
|
|
20230907,091700,41011800,22150,22150,22200,22100,202
|
|
20230907,091600,36532450,22200,22250,22250,22200,73
|
|
20230907,091500,34911700,22250,22250,22250,22200,99
|
|
20230907,091400,32713050,22250,22300,22300,22250,146
|
|
20230907,091300,29460550,22300,22300,22300,22300,120
|
|
20230907,091200,26784550,22300,22300,22300,22300,10
|
|
20230907,091100,26561550,22350,22350,22350,22350,18
|
|
20230907,091000,26159250,22300,22400,22400,22300,207
|
|
20230907,090900,21539100,22400,22400,22400,22400,0
|
|
20230907,090800,21539100,22400,22350,22450,22350,109
|
|
20230907,090700,19102150,22300,22300,22300,22300,139
|
|
20230907,090600,16002450,22300,22350,22350,22300,157
|
|
20230907,090500,12494500,22350,22350,22350,22350,2
|
|
20230907,090400,12449800,22500,22500,22500,22500,0
|
|
20230907,090300,12449800,22500,22350,22500,22350,5
|
|
20230907,090200,12337900,22300,22300,22300,22300,1
|
|
20230907,090100,12315600,22300,22300,22300,22300,18
|
|
20230907,090000,11914200,22300,22500,22500,22300,530
|