605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231012,190200,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,190100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,190000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,185000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,184000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183200,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,183100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,183000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,182000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,181000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180200,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,180100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,180000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,175000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,174000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173200,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,173100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,173000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,172000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,171000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170200,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,170100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,170000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,165000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,164000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163200,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,163100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,163000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,162000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,161000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160200,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,160100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,160000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,155000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154200,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,154000,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153900,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153800,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153700,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153600,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153500,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153400,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153300,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153200,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,153100,27297000,27450,27450,27450,27450,0
|
||
|
|
20231012,153000,27297000,27450,27450,27450,27450,16
|
||
|
|
20231012,152900,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152800,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152700,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152600,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152500,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152400,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152300,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152200,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152100,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,152000,26857800,27350,27350,27350,27350,0
|
||
|
|
20231012,151900,26857800,27350,27350,27350,27350,6
|
||
|
|
20231012,151800,26693700,27350,27350,27350,27350,0
|
||
|
|
20231012,151700,26693700,27350,27350,27350,27350,0
|
||
|
|
20231012,151600,26693700,27350,27350,27350,27350,29
|
||
|
|
20231012,151500,25900550,27350,27350,27350,27350,0
|
||
|
|
20231012,151400,25900550,27350,27350,27350,27350,0
|
||
|
|
20231012,151300,25900550,27350,27350,27350,27350,0
|
||
|
|
20231012,151200,25900550,27350,27350,27350,27350,46
|
||
|
|
20231012,151100,24642450,27350,27350,27350,27350,0
|
||
|
|
20231012,151000,24642450,27350,27300,27350,27300,2
|
||
|
|
20231012,150900,24587800,27300,27300,27300,27300,0
|
||
|
|
20231012,150800,24587800,27300,27300,27300,27300,26
|
||
|
|
20231012,150700,23878000,27300,27300,27300,27300,0
|
||
|
|
20231012,150600,23878000,27300,27300,27300,27300,9
|
||
|
|
20231012,150500,23632300,27350,27350,27350,27350,0
|
||
|
|
20231012,150400,23632300,27350,27350,27350,27350,0
|
||
|
|
20231012,150300,23632300,27350,27350,27350,27350,1
|
||
|
|
20231012,150200,23604950,27350,27350,27350,27350,0
|
||
|
|
20231012,150100,23604950,27350,27350,27350,27350,0
|
||
|
|
20231012,150000,23604950,27350,27350,27350,27350,0
|
||
|
|
20231012,145900,23604950,27350,27350,27350,27350,0
|
||
|
|
20231012,145800,23604950,27350,27350,27350,27350,1
|
||
|
|
20231012,145700,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,145600,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,145500,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,145400,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,145300,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,145200,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,145100,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,145000,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,144900,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,144800,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,144700,23577600,27300,27300,27300,27300,0
|
||
|
|
20231012,144600,23577600,27300,27300,27300,27300,5
|
||
|
|
20231012,144500,23441100,27300,27300,27300,27300,0
|
||
|
|
20231012,144400,23441100,27300,27300,27300,27300,0
|
||
|
|
20231012,144300,23441100,27300,27300,27300,27300,0
|
||
|
|
20231012,144200,23441100,27300,27300,27300,27300,0
|
||
|
|
20231012,144100,23441100,27300,27300,27300,27300,0
|
||
|
|
20231012,144000,23441100,27300,27300,27300,27300,0
|
||
|
|
20231012,143900,23441100,27300,27300,27300,27300,0
|
||
|
|
20231012,143800,23441100,27300,27250,27300,27250,35
|
||
|
|
20231012,143700,22486000,27300,27300,27300,27300,0
|
||
|
|
20231012,143600,22486000,27300,27300,27300,27300,0
|
||
|
|
20231012,143500,22486000,27300,27300,27300,27300,0
|
||
|
|
20231012,143400,22486000,27300,27300,27300,27300,23
|
||
|
|
20231012,143300,21858100,27300,27300,27300,27300,5
|
||
|
|
20231012,143200,21721600,27300,27300,27300,27300,0
|
||
|
|
20231012,143100,21721600,27300,27300,27300,27300,0
|
||
|
|
20231012,143000,21721600,27300,27300,27300,27300,0
|
||
|
|
20231012,142900,21721600,27300,27300,27300,27300,0
|
||
|
|
20231012,142800,21721600,27300,27300,27300,27300,0
|
||
|
|
20231012,142700,21721600,27300,27300,27300,27300,0
|
||
|
|
20231012,142600,21721600,27300,27300,27300,27300,0
|
||
|
|
20231012,142500,21721600,27300,27300,27300,27300,10
|
||
|
|
20231012,142400,21448600,27250,27250,27250,27250,0
|
||
|
|
20231012,142300,21448600,27250,27250,27250,27250,0
|
||
|
|
20231012,142200,21448600,27250,27250,27250,27250,0
|
||
|
|
20231012,142100,21448600,27250,27250,27250,27250,1
|
||
|
|
20231012,142000,21421350,27250,27250,27250,27250,0
|
||
|
|
20231012,141900,21421350,27250,27250,27250,27250,0
|
||
|
|
20231012,141800,21421350,27250,27250,27250,27250,1
|
||
|
|
20231012,141700,21394100,27300,27300,27300,27300,0
|
||
|
|
20231012,141600,21394100,27300,27300,27300,27300,1
|
||
|
|
20231012,141500,21366800,27250,27250,27250,27250,0
|
||
|
|
20231012,141400,21366800,27250,27250,27250,27250,0
|
||
|
|
20231012,141300,21366800,27250,27300,27300,27250,56
|
||
|
|
20231012,141200,19838400,27300,27300,27300,27300,0
|
||
|
|
20231012,141100,19838400,27300,27300,27300,27300,0
|
||
|
|
20231012,141000,19838400,27300,27300,27300,27300,0
|
||
|
|
20231012,140900,19838400,27300,27300,27300,27300,0
|
||
|
|
20231012,140800,19838400,27300,27300,27300,27300,45
|
||
|
|
20231012,140700,18609900,27350,27300,27350,27300,7
|
||
|
|
20231012,140600,18418500,27300,27300,27300,27300,0
|
||
|
|
20231012,140500,18418500,27300,27300,27300,27300,0
|
||
|
|
20231012,140400,18418500,27300,27300,27300,27300,0
|
||
|
|
20231012,140300,18418500,27300,27300,27300,27300,0
|
||
|
|
20231012,140200,18418500,27300,27300,27300,27300,0
|
||
|
|
20231012,140100,18418500,27300,27300,27300,27300,0
|
||
|
|
20231012,140000,18418500,27300,27300,27300,27300,0
|
||
|
|
20231012,135900,18418500,27300,27300,27300,27300,12
|
||
|
|
20231012,135800,18090900,27350,27350,27350,27350,0
|
||
|
|
20231012,135700,18090900,27350,27350,27350,27350,1
|
||
|
|
20231012,135600,18063550,27300,27300,27300,27300,0
|
||
|
|
20231012,135500,18063550,27300,27300,27300,27300,0
|
||
|
|
20231012,135400,18063550,27300,27300,27300,27300,0
|
||
|
|
20231012,135300,18063550,27300,27300,27300,27300,0
|
||
|
|
20231012,135200,18063550,27300,27300,27300,27300,0
|
||
|
|
20231012,135100,18063550,27300,27300,27300,27300,1
|
||
|
|
20231012,135000,18036250,27350,27350,27350,27350,0
|
||
|
|
20231012,134900,18036250,27350,27350,27350,27350,0
|
||
|
|
20231012,134800,18036250,27350,27350,27350,27350,0
|
||
|
|
20231012,134700,18036250,27350,27350,27350,27350,0
|
||
|
|
20231012,134600,18036250,27350,27350,27350,27350,0
|
||
|
|
20231012,134500,18036250,27350,27350,27350,27350,2
|
||
|
|
20231012,134400,17981550,27350,27350,27350,27350,0
|
||
|
|
20231012,134300,17981550,27350,27350,27350,27350,20
|
||
|
|
20231012,134200,17434550,27350,27350,27350,27350,0
|
||
|
|
20231012,134100,17434550,27350,27350,27350,27350,0
|
||
|
|
20231012,134000,17434550,27350,27350,27350,27350,0
|
||
|
|
20231012,133900,17434550,27350,27350,27350,27350,0
|
||
|
|
20231012,133800,17434550,27350,27350,27350,27350,0
|
||
|
|
20231012,133700,17434550,27350,27350,27350,27350,1
|
||
|
|
20231012,133600,17407200,27350,27350,27350,27350,0
|
||
|
|
20231012,133500,17407200,27350,27350,27350,27350,0
|
||
|
|
20231012,133400,17407200,27350,27350,27350,27350,0
|
||
|
|
20231012,133300,17407200,27350,27350,27350,27350,0
|
||
|
|
20231012,133200,17407200,27350,27350,27350,27350,0
|
||
|
|
20231012,133100,17407200,27350,27350,27350,27350,0
|
||
|
|
20231012,133000,17407200,27350,27350,27350,27350,36
|
||
|
|
20231012,132900,16422600,27350,27350,27350,27350,1
|
||
|
|
20231012,132800,16395250,27300,27300,27300,27300,0
|
||
|
|
20231012,132700,16395250,27300,27300,27300,27300,0
|
||
|
|
20231012,132600,16395250,27300,27300,27300,27300,0
|
||
|
|
20231012,132500,16395250,27300,27300,27300,27300,0
|
||
|
|
20231012,132400,16395250,27300,27300,27300,27300,0
|
||
|
|
20231012,132300,16395250,27300,27300,27300,27300,0
|
||
|
|
20231012,132200,16395250,27300,27300,27300,27300,0
|
||
|
|
20231012,132100,16395250,27300,27300,27300,27300,0
|
||
|
|
20231012,132000,16395250,27300,27300,27300,27300,1
|
||
|
|
20231012,131900,16367950,27350,27350,27350,27350,0
|
||
|
|
20231012,131800,16367950,27350,27350,27350,27350,0
|
||
|
|
20231012,131700,16367950,27350,27350,27350,27350,0
|
||
|
|
20231012,131600,16367950,27350,27350,27350,27350,0
|
||
|
|
20231012,131500,16367950,27350,27350,27350,27350,0
|
||
|
|
20231012,131400,16367950,27350,27350,27350,27350,0
|
||
|
|
20231012,131300,16367950,27350,27350,27350,27350,0
|
||
|
|
20231012,131200,16367950,27350,27350,27350,27350,5
|
||
|
|
20231012,131100,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,131000,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130900,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130800,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130700,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130600,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130500,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130400,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130300,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130200,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130100,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,130000,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,125900,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,125800,16231200,27350,27350,27350,27350,0
|
||
|
|
20231012,125700,16231200,27350,27350,27350,27350,1
|
||
|
|
20231012,125600,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,125500,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,125400,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,125300,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,125200,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,125100,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,125000,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,124900,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,124800,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,124700,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,124600,16203850,27300,27300,27300,27300,0
|
||
|
|
20231012,124500,16203850,27300,27300,27300,27300,1
|
||
|
|
20231012,124400,16176550,27300,27350,27350,27300,109
|
||
|
|
20231012,124300,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,124200,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,124100,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,124000,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,123900,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,123800,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,123700,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,123600,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,123500,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,123400,13197800,27350,27350,27350,27350,0
|
||
|
|
20231012,123300,13197800,27350,27350,27350,27350,10
|
||
|
|
20231012,123200,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,123100,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,123000,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,122900,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,122800,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,122700,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,122600,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,122500,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,122400,12924300,27400,27400,27400,27400,0
|
||
|
|
20231012,122300,12924300,27400,27400,27400,27400,1
|
||
|
|
20231012,122200,12896900,27300,27300,27300,27300,0
|
||
|
|
20231012,122100,12896900,27300,27300,27300,27300,1
|
||
|
|
20231012,122000,12869600,27400,27400,27400,27400,0
|
||
|
|
20231012,121900,12869600,27400,27400,27400,27400,0
|
||
|
|
20231012,121800,12869600,27400,27400,27400,27400,0
|
||
|
|
20231012,121700,12869600,27400,27400,27400,27400,5
|
||
|
|
20231012,121600,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,121500,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,121400,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,121300,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,121200,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,121100,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,121000,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,120900,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,120800,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,120700,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,120600,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,120500,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,120400,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,120300,12732600,27400,27400,27400,27400,0
|
||
|
|
20231012,120200,12732600,27400,27350,27400,27350,7
|
||
|
|
20231012,120100,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,120000,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115900,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115800,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115700,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115600,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115500,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115400,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115300,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115200,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115100,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,115000,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,114900,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,114800,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,114700,12541100,27300,27300,27300,27300,0
|
||
|
|
20231012,114600,12541100,27300,27300,27300,27300,1
|
||
|
|
20231012,114500,12513800,27300,27300,27300,27300,0
|
||
|
|
20231012,114400,12513800,27300,27300,27300,27300,0
|
||
|
|
20231012,114300,12513800,27300,27300,27300,27300,0
|
||
|
|
20231012,114200,12513800,27300,27350,27350,27300,78
|
||
|
|
20231012,114100,10380750,27400,27400,27400,27400,0
|
||
|
|
20231012,114000,10380750,27400,27400,27400,27400,0
|
||
|
|
20231012,113900,10380750,27400,27400,27400,27400,0
|
||
|
|
20231012,113800,10380750,27400,27400,27400,27400,0
|
||
|
|
20231012,113700,10380750,27400,27400,27400,27400,0
|
||
|
|
20231012,113600,10380750,27400,27400,27400,27400,54
|
||
|
|
20231012,113500,8901150,27450,27450,27450,27450,0
|
||
|
|
20231012,113400,8901150,27450,27450,27450,27450,0
|
||
|
|
20231012,113300,8901150,27450,27450,27450,27450,0
|
||
|
|
20231012,113200,8901150,27450,27450,27450,27450,0
|
||
|
|
20231012,113100,8901150,27450,27450,27450,27450,0
|
||
|
|
20231012,113000,8901150,27450,27450,27450,27400,39
|
||
|
|
20231012,112900,7831500,27450,27450,27450,27450,0
|
||
|
|
20231012,112800,7831500,27450,27450,27450,27450,0
|
||
|
|
20231012,112700,7831500,27450,27450,27450,27450,0
|
||
|
|
20231012,112600,7831500,27450,27450,27450,27450,0
|
||
|
|
20231012,112500,7831500,27450,27450,27450,27450,0
|
||
|
|
20231012,112400,7831500,27450,27450,27450,27450,0
|
||
|
|
20231012,112300,7831500,27450,27450,27450,27450,1
|
||
|
|
20231012,112200,7804050,27450,27450,27450,27450,0
|
||
|
|
20231012,112100,7804050,27450,27450,27450,27450,0
|
||
|
|
20231012,112000,7804050,27450,27450,27450,27450,0
|
||
|
|
20231012,111900,7804050,27450,27450,27450,27450,1
|
||
|
|
20231012,111800,7776600,27450,27450,27450,27450,0
|
||
|
|
20231012,111700,7776600,27450,27450,27450,27450,0
|
||
|
|
20231012,111600,7776600,27450,27450,27450,27450,0
|
||
|
|
20231012,111500,7776600,27450,27450,27450,27450,18
|
||
|
|
20231012,111400,7282500,27450,27450,27450,27450,0
|
||
|
|
20231012,111300,7282500,27450,27450,27450,27450,0
|
||
|
|
20231012,111200,7282500,27450,27450,27450,27450,0
|
||
|
|
20231012,111100,7282500,27450,27450,27450,27450,0
|
||
|
|
20231012,111000,7282500,27450,27450,27450,27450,50
|
||
|
|
20231012,110900,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110800,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110700,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110600,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110500,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110400,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110300,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110200,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110100,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,110000,5910000,27350,27350,27350,27350,0
|
||
|
|
20231012,105900,5910000,27350,27350,27350,27350,1
|
||
|
|
20231012,105800,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,105700,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,105600,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,105500,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,105400,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,105300,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,105200,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,105100,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,105000,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,104900,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,104800,5882650,27350,27350,27350,27350,0
|
||
|
|
20231012,104700,5882650,27350,27350,27350,27350,1
|
||
|
|
20231012,104600,5855300,27450,27450,27450,27450,0
|
||
|
|
20231012,104500,5855300,27450,27450,27450,27450,0
|
||
|
|
20231012,104400,5855300,27450,27450,27450,27450,0
|
||
|
|
20231012,104300,5855300,27450,27450,27450,27450,1
|
||
|
|
20231012,104200,5827850,27350,27350,27350,27350,0
|
||
|
|
20231012,104100,5827850,27350,27350,27350,27350,5
|
||
|
|
20231012,104000,5691100,27300,27300,27300,27300,0
|
||
|
|
20231012,103900,5691100,27300,27300,27300,27300,0
|
||
|
|
20231012,103800,5691100,27300,27300,27300,27300,1
|
||
|
|
20231012,103700,5663800,27450,27450,27450,27450,0
|
||
|
|
20231012,103600,5663800,27450,27450,27450,27450,0
|
||
|
|
20231012,103500,5663800,27450,27450,27450,27450,0
|
||
|
|
20231012,103400,5663800,27450,27450,27450,27450,0
|
||
|
|
20231012,103300,5663800,27450,27450,27450,27450,0
|
||
|
|
20231012,103200,5663800,27450,27450,27450,27450,0
|
||
|
|
20231012,103100,5663800,27450,27450,27450,27450,0
|
||
|
|
20231012,103000,5663800,27450,27450,27450,27450,1
|
||
|
|
20231012,102900,5636350,27300,27400,27400,27300,73
|
||
|
|
20231012,102800,3640700,27350,27400,27400,27350,13
|
||
|
|
20231012,102700,3284950,27400,27400,27400,27400,6
|
||
|
|
20231012,102600,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,102500,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,102400,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,102300,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,102200,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,102100,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,102000,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,101900,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,101800,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,101700,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,101600,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,101500,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,101400,3120550,27400,27400,27400,27400,0
|
||
|
|
20231012,101300,3120550,27400,27400,27400,27400,7
|
||
|
|
20231012,101200,2928750,27400,27400,27400,27400,0
|
||
|
|
20231012,101100,2928750,27400,27400,27400,27400,0
|
||
|
|
20231012,101000,2928750,27400,27400,27400,27400,1
|
||
|
|
20231012,100900,2901350,27350,27350,27350,27350,0
|
||
|
|
20231012,100800,2901350,27350,27400,27400,27350,11
|
||
|
|
20231012,100700,2600000,27400,27400,27400,27400,0
|
||
|
|
20231012,100600,2600000,27400,27400,27400,27400,0
|
||
|
|
20231012,100500,2600000,27400,27400,27400,27400,0
|
||
|
|
20231012,100400,2600000,27400,27400,27400,27400,0
|
||
|
|
20231012,100300,2600000,27400,27400,27400,27400,0
|
||
|
|
20231012,100200,2600000,27400,27400,27400,27400,0
|
||
|
|
20231012,100100,2600000,27400,27400,27400,27400,0
|
||
|
|
20231012,100000,2600000,27400,27400,27400,27400,1
|
||
|
|
20231012,095900,2572600,27400,27400,27400,27400,0
|
||
|
|
20231012,095800,2572600,27400,27400,27400,27400,0
|
||
|
|
20231012,095700,2572600,27400,27400,27400,27400,1
|
||
|
|
20231012,095600,2545200,27300,27300,27300,27300,0
|
||
|
|
20231012,095500,2545200,27300,27300,27300,27300,0
|
||
|
|
20231012,095400,2545200,27300,27300,27300,27300,0
|
||
|
|
20231012,095300,2545200,27300,27300,27300,27300,0
|
||
|
|
20231012,095200,2545200,27300,27300,27300,27300,1
|
||
|
|
20231012,095100,2517900,27400,27400,27400,27400,9
|
||
|
|
20231012,095000,2271300,27400,27400,27400,27400,0
|
||
|
|
20231012,094900,2271300,27400,27400,27400,27400,5
|
||
|
|
20231012,094800,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,094700,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,094600,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,094500,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,094400,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,094300,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,094200,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,094100,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,094000,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,093900,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,093800,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,093700,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,093600,2134300,27400,27400,27400,27400,0
|
||
|
|
20231012,093500,2134300,27400,27400,27400,27400,1
|
||
|
|
20231012,093400,2106900,27300,27300,27300,27300,1
|
||
|
|
20231012,093300,2079600,27400,27400,27400,27400,0
|
||
|
|
20231012,093200,2079600,27400,27400,27400,27400,2
|
||
|
|
20231012,093100,2024800,27400,27400,27400,27400,5
|
||
|
|
20231012,093000,1887800,27300,27300,27300,27300,0
|
||
|
|
20231012,092900,1887800,27300,27300,27300,27300,0
|
||
|
|
20231012,092800,1887800,27300,27300,27300,27300,0
|
||
|
|
20231012,092700,1887800,27300,27300,27300,27300,1
|
||
|
|
20231012,092600,1860500,27450,27450,27450,27450,0
|
||
|
|
20231012,092500,1860500,27450,27450,27450,27450,0
|
||
|
|
20231012,092400,1860500,27450,27450,27450,27450,0
|
||
|
|
20231012,092300,1860500,27450,27450,27450,27450,0
|
||
|
|
20231012,092200,1860500,27450,27450,27450,27450,1
|
||
|
|
20231012,092100,1833050,27450,27450,27450,27450,0
|
||
|
|
20231012,092000,1833050,27450,27450,27450,27450,0
|
||
|
|
20231012,091900,1833050,27450,27450,27450,27450,0
|
||
|
|
20231012,091800,1833050,27450,27400,27450,27400,10
|
||
|
|
20231012,091700,1558600,27450,27450,27450,27450,0
|
||
|
|
20231012,091600,1558600,27450,27450,27450,27450,0
|
||
|
|
20231012,091500,1558600,27450,27450,27450,27450,0
|
||
|
|
20231012,091400,1558600,27450,27450,27450,27450,0
|
||
|
|
20231012,091300,1558600,27450,27450,27450,27450,0
|
||
|
|
20231012,091200,1558600,27450,27450,27450,27450,0
|
||
|
|
20231012,091100,1558600,27450,27450,27450,27450,1
|
||
|
|
20231012,091000,1531150,27450,27450,27450,27450,0
|
||
|
|
20231012,090900,1531150,27450,27450,27450,27450,8
|
||
|
|
20231012,090800,1311550,27450,27450,27450,27450,0
|
||
|
|
20231012,090700,1311550,27450,27450,27450,27450,1
|
||
|
|
20231012,090600,1284100,27500,27500,27500,27500,1
|
||
|
|
20231012,090500,1256600,27500,27500,27500,27500,0
|
||
|
|
20231012,090400,1256600,27500,27500,27500,27500,0
|
||
|
|
20231012,090300,1256600,27500,27500,27500,27500,0
|
||
|
|
20231012,090200,1256600,27500,27500,27500,27500,0
|
||
|
|
20231012,090100,1256600,27500,27500,27500,27500,3
|
||
|
|
20231012,090000,1174100,27500,27300,27500,27300,43
|