655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195200,1236854000,33450,33450,33450,33450,823
|
|
20230913,195100,1236854000,33450,33450,33450,33450,0
|
|
20230913,195000,1236854000,33450,33450,33450,33450,0
|
|
20230913,194900,1236854000,33450,33450,33450,33450,0
|
|
20230913,194800,1236854000,33450,33450,33450,33450,0
|
|
20230913,194700,1236854000,33450,33450,33450,33450,0
|
|
20230913,194600,1236854000,33450,33450,33450,33450,0
|
|
20230913,194500,1236854000,33450,33450,33450,33450,0
|
|
20230913,194400,1236854000,33450,33450,33450,33450,0
|
|
20230913,194300,1236854000,33450,33450,33450,33450,0
|
|
20230913,194200,1236854000,33450,33450,33450,33450,0
|
|
20230913,194100,1236854000,33450,33450,33450,33450,0
|
|
20230913,194000,1236854000,33450,33450,33450,33450,0
|
|
20230913,193900,1236854000,33450,33450,33450,33450,0
|
|
20230913,193800,1236854000,33450,33450,33450,33450,0
|
|
20230913,193700,1236854000,33450,33450,33450,33450,0
|
|
20230913,193600,1236854000,33450,33450,33450,33450,0
|
|
20230913,193500,1236854000,33450,33450,33450,33450,0
|
|
20230913,193400,1236854000,33450,33450,33450,33450,0
|
|
20230913,193300,1236854000,33450,33450,33450,33450,0
|
|
20230913,193200,1236854000,33450,33450,33450,33450,0
|
|
20230913,193100,1236854000,33450,33450,33450,33450,0
|
|
20230913,193000,1236854000,33450,33450,33450,33450,0
|
|
20230913,192900,1236854000,33450,33450,33450,33450,0
|
|
20230913,192800,1236854000,33450,33450,33450,33450,0
|
|
20230913,192700,1236854000,33450,33450,33450,33450,0
|
|
20230913,192600,1236854000,33450,33450,33450,33450,0
|
|
20230913,192500,1236854000,33450,33450,33450,33450,0
|
|
20230913,192400,1236854000,33450,33450,33450,33450,0
|
|
20230913,192300,1236854000,33450,33450,33450,33450,0
|
|
20230913,192200,1236854000,33450,33450,33450,33450,823
|
|
20230913,192100,1236854000,33450,33450,33450,33450,0
|
|
20230913,192000,1236854000,33450,33450,33450,33450,0
|
|
20230913,191900,1236854000,33450,33450,33450,33450,0
|
|
20230913,191800,1236854000,33450,33450,33450,33450,0
|
|
20230913,191700,1236854000,33450,33450,33450,33450,0
|
|
20230913,191600,1236854000,33450,33450,33450,33450,0
|
|
20230913,191500,1236854000,33450,33450,33450,33450,0
|
|
20230913,191400,1236854000,33450,33450,33450,33450,0
|
|
20230913,191300,1236854000,33450,33450,33450,33450,0
|
|
20230913,191200,1236854000,33450,33450,33450,33450,0
|
|
20230913,191100,1236854000,33450,33450,33450,33450,0
|
|
20230913,191000,1236854000,33450,33450,33450,33450,0
|
|
20230913,190900,1236854000,33450,33450,33450,33450,0
|
|
20230913,190800,1236854000,33450,33450,33450,33450,0
|
|
20230913,190700,1236854000,33450,33450,33450,33450,0
|
|
20230913,190600,1236854000,33450,33450,33450,33450,0
|
|
20230913,190500,1236854000,33450,33450,33450,33450,0
|
|
20230913,190400,1236854000,33450,33450,33450,33450,0
|
|
20230913,190300,1236854000,33450,33450,33450,33450,0
|
|
20230913,190200,1236854000,33450,33450,33450,33450,0
|
|
20230913,190100,1236854000,33450,33450,33450,33450,0
|
|
20230913,190000,1236854000,33450,33450,33450,33450,0
|
|
20230913,185900,1236854000,33450,33450,33450,33450,0
|
|
20230913,185800,1236854000,33450,33450,33450,33450,0
|
|
20230913,185700,1236854000,33450,33450,33450,33450,0
|
|
20230913,185600,1236854000,33450,33450,33450,33450,0
|
|
20230913,185500,1236854000,33450,33450,33450,33450,0
|
|
20230913,185400,1236854000,33450,33450,33450,33450,0
|
|
20230913,185300,1236854000,33450,33450,33450,33450,0
|
|
20230913,185200,1236854000,33450,33450,33450,33450,823
|
|
20230913,185100,1236854000,33450,33450,33450,33450,0
|
|
20230913,185000,1236854000,33450,33450,33450,33450,0
|
|
20230913,184900,1236854000,33450,33450,33450,33450,0
|
|
20230913,184800,1236854000,33450,33450,33450,33450,0
|
|
20230913,184700,1236854000,33450,33450,33450,33450,0
|
|
20230913,184600,1236854000,33450,33450,33450,33450,0
|
|
20230913,184500,1236854000,33450,33450,33450,33450,0
|
|
20230913,184400,1236854000,33450,33450,33450,33450,0
|
|
20230913,184300,1236854000,33450,33450,33450,33450,0
|
|
20230913,184200,1236854000,33450,33450,33450,33450,0
|
|
20230913,184100,1236854000,33450,33450,33450,33450,0
|
|
20230913,184000,1236854000,33450,33450,33450,33450,0
|
|
20230913,183900,1236854000,33450,33450,33450,33450,0
|
|
20230913,183800,1236854000,33450,33450,33450,33450,0
|
|
20230913,183700,1236854000,33450,33450,33450,33450,0
|
|
20230913,183600,1236854000,33450,33450,33450,33450,0
|
|
20230913,183500,1236854000,33450,33450,33450,33450,0
|
|
20230913,183400,1236854000,33450,33450,33450,33450,0
|
|
20230913,183300,1236854000,33450,33450,33450,33450,0
|
|
20230913,183200,1236854000,33450,33450,33450,33450,0
|
|
20230913,183100,1236854000,33450,33450,33450,33450,0
|
|
20230913,183000,1236854000,33450,33450,33450,33450,0
|
|
20230913,182900,1236854000,33450,33450,33450,33450,0
|
|
20230913,182800,1236854000,33450,33450,33450,33450,0
|
|
20230913,182700,1236854000,33450,33450,33450,33450,0
|
|
20230913,182600,1236854000,33450,33450,33450,33450,0
|
|
20230913,182500,1236854000,33450,33450,33450,33450,0
|
|
20230913,182400,1236854000,33450,33450,33450,33450,0
|
|
20230913,182300,1236854000,33450,33450,33450,33450,0
|
|
20230913,182200,1236854000,33450,33450,33450,33450,823
|
|
20230913,182100,1236854000,33450,33450,33450,33450,0
|
|
20230913,182000,1236854000,33450,33450,33450,33450,0
|
|
20230913,181900,1236854000,33450,33450,33450,33450,0
|
|
20230913,181800,1236854000,33450,33450,33450,33450,0
|
|
20230913,181700,1236854000,33450,33450,33450,33450,0
|
|
20230913,181600,1236854000,33450,33450,33450,33450,0
|
|
20230913,181500,1236854000,33450,33450,33450,33450,0
|
|
20230913,181400,1236854000,33450,33450,33450,33450,0
|
|
20230913,181300,1236854000,33450,33450,33450,33450,0
|
|
20230913,181200,1236854000,33450,33450,33450,33450,0
|
|
20230913,181100,1236854000,33450,33450,33450,33450,0
|
|
20230913,181000,1236854000,33450,33450,33450,33450,0
|
|
20230913,180900,1236854000,33450,33450,33450,33450,0
|
|
20230913,180800,1236854000,33450,33450,33450,33450,0
|
|
20230913,180700,1236854000,33450,33450,33450,33450,0
|
|
20230913,180600,1236854000,33450,33450,33450,33450,0
|
|
20230913,180500,1236854000,33450,33450,33450,33450,0
|
|
20230913,180400,1236854000,33450,33450,33450,33450,0
|
|
20230913,180300,1236854000,33450,33450,33450,33450,0
|
|
20230913,180200,1236854000,33450,33450,33450,33450,0
|
|
20230913,180100,1236854000,33450,33450,33450,33450,0
|
|
20230913,180000,1236854000,33450,33450,33450,33450,0
|
|
20230913,175900,1236854000,33450,33450,33450,33450,0
|
|
20230913,175800,1236854000,33450,33450,33450,33450,0
|
|
20230913,175700,1236854000,33450,33450,33450,33450,0
|
|
20230913,175600,1236854000,33450,33450,33450,33450,0
|
|
20230913,175500,1236854000,33450,33450,33450,33450,0
|
|
20230913,175400,1236854000,33450,33450,33450,33450,0
|
|
20230913,175300,1236854000,33450,33450,33450,33450,0
|
|
20230913,175200,1236854000,33450,33450,33450,33450,823
|
|
20230913,175100,1236854000,33450,33450,33450,33450,0
|
|
20230913,175000,1236854000,33450,33450,33450,33450,0
|
|
20230913,174900,1236854000,33450,33450,33450,33450,0
|
|
20230913,174800,1236854000,33450,33450,33450,33450,0
|
|
20230913,174700,1236854000,33450,33450,33450,33450,0
|
|
20230913,174600,1236854000,33450,33450,33450,33450,0
|
|
20230913,174500,1236854000,33450,33450,33450,33450,0
|
|
20230913,174400,1236854000,33450,33450,33450,33450,0
|
|
20230913,174300,1236854000,33450,33450,33450,33450,0
|
|
20230913,174200,1236854000,33450,33450,33450,33450,0
|
|
20230913,174100,1236854000,33450,33450,33450,33450,0
|
|
20230913,174000,1236854000,33450,33450,33450,33450,0
|
|
20230913,173900,1236854000,33450,33450,33450,33450,0
|
|
20230913,173800,1236854000,33450,33450,33450,33450,0
|
|
20230913,173700,1236854000,33450,33450,33450,33450,0
|
|
20230913,173600,1236854000,33450,33450,33450,33450,0
|
|
20230913,173500,1236854000,33450,33450,33450,33450,0
|
|
20230913,173400,1236854000,33450,33450,33450,33450,0
|
|
20230913,173300,1236854000,33450,33450,33450,33450,0
|
|
20230913,173200,1236854000,33450,33450,33450,33450,0
|
|
20230913,173100,1236854000,33450,33450,33450,33450,0
|
|
20230913,173000,1236854000,33450,33450,33450,33450,0
|
|
20230913,172900,1236854000,33450,33450,33450,33450,0
|
|
20230913,172800,1236854000,33450,33450,33450,33450,0
|
|
20230913,172700,1236854000,33450,33450,33450,33450,0
|
|
20230913,172600,1236854000,33450,33450,33450,33450,0
|
|
20230913,172500,1236854000,33450,33450,33450,33450,0
|
|
20230913,172400,1236854000,33450,33450,33450,33450,0
|
|
20230913,172300,1236854000,33450,33450,33450,33450,0
|
|
20230913,172200,1236854000,33450,33450,33450,33450,823
|
|
20230913,172100,1236854000,33450,33450,33450,33450,0
|
|
20230913,172000,1236854000,33450,33450,33450,33450,0
|
|
20230913,171900,1236854000,33450,33450,33450,33450,0
|
|
20230913,171800,1236854000,33450,33450,33450,33450,0
|
|
20230913,171700,1236854000,33450,33450,33450,33450,0
|
|
20230913,171600,1236854000,33450,33450,33450,33450,0
|
|
20230913,171500,1236854000,33450,33450,33450,33450,0
|
|
20230913,171400,1236854000,33450,33450,33450,33450,0
|
|
20230913,171300,1236854000,33450,33450,33450,33450,0
|
|
20230913,171200,1236854000,33450,33450,33450,33450,0
|
|
20230913,171100,1236854000,33450,33450,33450,33450,0
|
|
20230913,171000,1236854000,33450,33450,33450,33450,0
|
|
20230913,170900,1236854000,33450,33450,33450,33450,0
|
|
20230913,170800,1236854000,33450,33450,33450,33450,0
|
|
20230913,170700,1236854000,33450,33450,33450,33450,0
|
|
20230913,170600,1236854000,33450,33450,33450,33450,0
|
|
20230913,170500,1236854000,33450,33450,33450,33450,0
|
|
20230913,170400,1236854000,33450,33450,33450,33450,0
|
|
20230913,170300,1236854000,33450,33450,33450,33450,0
|
|
20230913,170200,1236854000,33450,33450,33450,33450,0
|
|
20230913,170100,1236854000,33450,33450,33450,33450,0
|
|
20230913,170000,1236854000,33450,33450,33450,33450,0
|
|
20230913,165900,1236854000,33450,33450,33450,33450,0
|
|
20230913,165800,1236854000,33450,33450,33450,33450,0
|
|
20230913,165700,1236854000,33450,33450,33450,33450,0
|
|
20230913,165600,1236854000,33450,33450,33450,33450,0
|
|
20230913,165500,1236854000,33450,33450,33450,33450,0
|
|
20230913,165400,1236854000,33450,33450,33450,33450,0
|
|
20230913,165300,1236854000,33450,33450,33450,33450,0
|
|
20230913,165200,1236854000,33450,33450,33450,33450,823
|
|
20230913,165100,1236854000,33450,33450,33450,33450,0
|
|
20230913,165000,1236854000,33450,33450,33450,33450,0
|
|
20230913,164900,1236854000,33450,33450,33450,33450,0
|
|
20230913,164800,1236854000,33450,33450,33450,33450,0
|
|
20230913,164700,1236854000,33450,33450,33450,33450,0
|
|
20230913,164600,1236854000,33450,33450,33450,33450,0
|
|
20230913,164500,1236854000,33450,33450,33450,33450,0
|
|
20230913,164400,1236854000,33450,33450,33450,33450,0
|
|
20230913,164300,1236854000,33450,33450,33450,33450,0
|
|
20230913,164200,1236854000,33450,33450,33450,33450,0
|
|
20230913,164100,1236854000,33450,33450,33450,33450,0
|
|
20230913,164000,1236854000,33450,33450,33450,33450,0
|
|
20230913,163900,1236854000,33450,33450,33450,33450,0
|
|
20230913,163800,1236854000,33450,33450,33450,33450,0
|
|
20230913,163700,1236854000,33450,33450,33450,33450,0
|
|
20230913,163600,1236854000,33450,33450,33450,33450,0
|
|
20230913,163500,1236854000,33450,33450,33450,33450,0
|
|
20230913,163400,1236854000,33450,33450,33450,33450,0
|
|
20230913,163300,1236854000,33450,33450,33450,33450,0
|
|
20230913,163200,1236854000,33450,33450,33450,33450,0
|
|
20230913,163100,1236854000,33450,33450,33450,33450,0
|
|
20230913,163000,1236854000,33450,33450,33450,33450,0
|
|
20230913,162900,1236854000,33450,33450,33450,33450,0
|
|
20230913,162800,1236854000,33450,33450,33450,33450,0
|
|
20230913,162700,1236854000,33450,33450,33450,33450,0
|
|
20230913,162600,1236854000,33450,33450,33450,33450,0
|
|
20230913,162500,1236854000,33450,33450,33450,33450,0
|
|
20230913,162400,1236854000,33450,33450,33450,33450,0
|
|
20230913,162300,1236854000,33450,33450,33450,33450,0
|
|
20230913,162200,1236854000,33450,33450,33450,33450,823
|
|
20230913,162100,1236854000,33450,33450,33450,33450,0
|
|
20230913,162000,1236854000,33450,33450,33450,33450,0
|
|
20230913,161900,1236854000,33450,33450,33450,33450,0
|
|
20230913,161800,1236854000,33450,33450,33450,33450,0
|
|
20230913,161700,1236854000,33450,33450,33450,33450,0
|
|
20230913,161600,1236854000,33450,33450,33450,33450,0
|
|
20230913,161500,1236854000,33450,33450,33450,33450,0
|
|
20230913,161400,1236854000,33450,33450,33450,33450,0
|
|
20230913,161300,1236854000,33450,33450,33450,33450,0
|
|
20230913,161200,1236854000,33450,33450,33450,33450,0
|
|
20230913,161100,1236854000,33450,33450,33450,33450,0
|
|
20230913,161000,1236854000,33450,33450,33450,33450,0
|
|
20230913,160900,1236854000,33450,33450,33450,33450,0
|
|
20230913,160800,1236854000,33450,33450,33450,33450,0
|
|
20230913,160700,1236854000,33450,33450,33450,33450,0
|
|
20230913,160600,1236854000,33450,33450,33450,33450,0
|
|
20230913,160500,1236854000,33450,33450,33450,33450,0
|
|
20230913,160400,1236854000,33450,33450,33450,33450,0
|
|
20230913,160300,1236854000,33450,33450,33450,33450,0
|
|
20230913,160200,1236854000,33450,33450,33450,33450,0
|
|
20230913,160100,1236854000,33450,33450,33450,33450,0
|
|
20230913,160000,1236854000,33450,33450,33450,33450,0
|
|
20230913,155900,1236854000,33450,33450,33450,33450,0
|
|
20230913,155800,1236854000,33450,33450,33450,33450,0
|
|
20230913,155700,1236854000,33450,33450,33450,33450,0
|
|
20230913,155600,1236854000,33450,33450,33450,33450,0
|
|
20230913,155500,1236854000,33450,33450,33450,33450,0
|
|
20230913,155400,1236854000,33450,33450,33450,33450,0
|
|
20230913,155300,1236854000,33450,33450,33450,33450,0
|
|
20230913,155200,1236854000,33450,33450,33450,33450,823
|
|
20230913,155100,1236854000,33450,33450,33450,33450,0
|
|
20230913,155000,1236854000,33450,33450,33450,33450,0
|
|
20230913,154900,1236854000,33450,33450,33450,33450,0
|
|
20230913,154800,1236854000,33450,33450,33450,33450,0
|
|
20230913,154700,1236854000,33450,33450,33450,33450,0
|
|
20230913,154600,1236854000,33450,33450,33450,33450,0
|
|
20230913,154500,1236854000,33450,33450,33450,33450,0
|
|
20230913,154400,1236854000,33450,33450,33450,33450,0
|
|
20230913,154300,1236854000,33450,33450,33450,33450,0
|
|
20230913,154200,1236854000,33450,33450,33450,33450,0
|
|
20230913,154100,1236854000,33450,33450,33450,33450,0
|
|
20230913,154000,1236854000,33450,33450,33450,33450,0
|
|
20230913,153900,1236854000,33450,33450,33450,33450,0
|
|
20230913,153800,1236854000,33450,33450,33450,33450,0
|
|
20230913,153700,1236854000,33450,33450,33450,33450,0
|
|
20230913,153600,1236854000,33450,33450,33450,33450,0
|
|
20230913,153500,1236854000,33450,33450,33450,33450,0
|
|
20230913,153400,1236854000,33450,33450,33450,33450,0
|
|
20230913,153300,1236854000,33450,33450,33450,33450,0
|
|
20230913,153200,1236854000,33450,33450,33450,33450,0
|
|
20230913,153100,1236854000,33450,33450,33450,33450,0
|
|
20230913,153000,1236854000,33450,33450,33450,33450,823
|
|
20230913,152900,1209324650,33700,33700,33700,33700,0
|
|
20230913,152800,1209324650,33700,33700,33700,33700,0
|
|
20230913,152700,1209324650,33700,33700,33700,33700,0
|
|
20230913,152600,1209324650,33700,33700,33700,33700,0
|
|
20230913,152500,1209324650,33700,33700,33700,33700,0
|
|
20230913,152400,1209324650,33700,33700,33700,33700,0
|
|
20230913,152300,1209324650,33700,33700,33700,33700,0
|
|
20230913,152200,1209324650,33700,33700,33700,33700,0
|
|
20230913,152100,1209324650,33700,33700,33700,33700,0
|
|
20230913,152000,1209324650,33700,33700,33700,33700,0
|
|
20230913,151900,1209324650,33700,33650,33700,33500,66
|
|
20230913,151800,1207107400,33650,33700,33700,33650,91
|
|
20230913,151700,1204040950,33700,33500,33700,33500,46
|
|
20230913,151600,1202495800,33500,33550,33600,33500,397
|
|
20230913,151500,1189177250,33600,33600,33600,33600,16
|
|
20230913,151400,1188639650,33500,33650,33650,33500,50
|
|
20230913,151300,1186961900,33500,33600,33650,33500,82
|
|
20230913,151200,1184211050,33650,33650,33650,33650,29
|
|
20230913,151100,1183235200,33550,33550,33550,33550,1
|
|
20230913,151000,1183201650,33500,33500,33500,33500,7
|
|
20230913,150900,1182967150,33550,33600,33600,33550,186
|
|
20230913,150800,1176725950,33600,33600,33600,33600,13
|
|
20230913,150700,1176289150,33550,33550,33550,33550,15
|
|
20230913,150600,1175785900,33500,33550,33600,33500,223
|
|
20230913,150500,1168304600,33600,33600,33600,33600,0
|
|
20230913,150400,1168304600,33600,33600,33600,33600,1
|
|
20230913,150300,1168271000,33550,33550,33550,33550,8
|
|
20230913,150200,1168002600,33600,33550,33600,33550,415
|
|
20230913,150100,1154073600,33600,33600,33600,33600,0
|
|
20230913,150000,1154073600,33600,33550,33600,33550,22
|
|
20230913,145900,1153334850,33550,33600,33600,33550,19
|
|
20230913,145800,1152697350,33600,33600,33600,33600,59
|
|
20230913,145700,1150714950,33600,33500,33600,33500,776
|
|
20230913,145600,1124648200,33500,33600,33600,33500,18
|
|
20230913,145500,1124044200,33550,33550,33550,33550,477
|
|
20230913,145400,1108040850,33550,33550,33550,33550,66
|
|
20230913,145300,1105826550,33550,33600,33600,33550,222
|
|
20230913,145200,1098373300,33600,33600,33600,33600,16
|
|
20230913,145100,1097835700,33650,33650,33650,33650,122
|
|
20230913,145000,1093730400,33700,33700,33700,33700,60
|
|
20230913,144900,1091708400,33750,33750,33750,33750,44
|
|
20230913,144800,1090223400,33700,33700,33700,33700,0
|
|
20230913,144700,1090223400,33700,33600,33700,33600,430
|
|
20230913,144600,1075754450,33600,33600,33600,33600,10
|
|
20230913,144500,1075418450,33650,33600,33650,33600,23
|
|
20230913,144400,1074645300,33700,33700,33700,33700,6
|
|
20230913,144300,1074443100,33650,33650,33650,33650,0
|
|
20230913,144200,1074443100,33650,33650,33650,33650,0
|
|
20230913,144100,1074443100,33650,33650,33650,33650,0
|
|
20230913,144000,1074443100,33650,33600,33650,33600,387
|
|
20230913,143900,1061437500,33550,33550,33550,33550,0
|
|
20230913,143800,1061437500,33550,33550,33550,33550,1
|
|
20230913,143700,1061403950,33600,33650,33650,33600,63
|
|
20230913,143600,1059284750,33650,33700,33700,33650,14
|
|
20230913,143500,1058813300,33650,33650,33650,33650,0
|
|
20230913,143400,1058813300,33650,33650,33650,33650,0
|
|
20230913,143300,1058813300,33650,33550,33650,33550,147
|
|
20230913,143200,1053874100,33550,33600,33600,33550,117
|
|
20230913,143100,1049943700,33600,33600,33600,33600,133
|
|
20230913,143000,1045474900,33600,33650,33650,33600,47
|
|
20230913,142900,1043895600,33650,33650,33650,33650,3
|
|
20230913,142800,1043794650,33600,33600,33600,33600,0
|
|
20230913,142700,1043794650,33600,33600,33650,33600,180
|
|
20230913,142600,1037746300,33600,33550,33600,33550,103
|
|
20230913,142500,1034287750,33600,33650,33650,33600,843
|
|
20230913,142400,1005960750,33700,33700,33700,33700,0
|
|
20230913,142300,1005960750,33700,33750,33750,33650,148
|
|
20230913,142200,1000976950,33800,33800,33800,33800,15
|
|
20230913,142100,1000469950,33800,33800,33800,33800,0
|
|
20230913,142000,1000469950,33800,33800,33800,33800,27
|
|
20230913,141900,999557350,33850,33650,33850,33650,363
|
|
20230913,141800,987320600,33650,33650,33650,33650,15
|
|
20230913,141700,986815850,33650,33650,33650,33650,1
|
|
20230913,141600,986782200,33650,33700,33700,33650,163
|
|
20230913,141500,981289500,33700,33700,33700,33700,15
|
|
20230913,141400,980784000,33700,33700,33700,33700,0
|
|
20230913,141300,980784000,33700,33700,33700,33700,24
|
|
20230913,141200,979975200,33750,33800,33800,33750,93
|
|
20230913,141100,976836000,33800,33800,33800,33800,0
|
|
20230913,141000,976836000,33800,33800,33800,33800,13
|
|
20230913,140900,976396600,33800,33800,33800,33800,0
|
|
20230913,140800,976396600,33800,33800,33800,33800,0
|
|
20230913,140700,976396600,33800,33750,33800,33750,24
|
|
20230913,140600,975585450,33750,33700,33750,33700,26
|
|
20230913,140500,974708400,33700,33700,33700,33650,436
|
|
20230913,140400,960015950,33700,33700,33700,33700,1
|
|
20230913,140300,959982250,33700,33750,33750,33700,22
|
|
20230913,140200,959240800,33750,33750,33750,33750,141
|
|
20230913,140100,954482050,33750,33750,33750,33750,18
|
|
20230913,140000,953874550,33750,33750,33750,33750,10
|
|
20230913,135900,953537050,33750,33750,33750,33750,1
|
|
20230913,135800,953503300,33800,33800,33800,33800,74
|
|
20230913,135700,951002100,33800,33800,33800,33800,3
|
|
20230913,135600,950900700,33800,33800,33800,33800,22
|
|
20230913,135500,950157100,33800,33850,33850,33800,199
|
|
20230913,135400,943430600,33850,33800,33850,33800,121
|
|
20230913,135300,939334800,33800,33800,33800,33800,27
|
|
20230913,135200,938422200,33800,33800,33800,33800,1
|
|
20230913,135100,938388400,33850,33850,33850,33850,62
|
|
20230913,135000,936289700,33800,33800,33850,33800,11
|
|
20230913,134900,935917800,33750,33750,33750,33700,16
|
|
20230913,134800,935377850,33700,33700,33750,33700,264
|
|
20230913,134700,926478500,33650,33650,33650,33650,2
|
|
20230913,134600,926411200,33650,33650,33700,33650,42
|
|
20230913,134500,924997100,33700,33700,33700,33650,8
|
|
20230913,134400,924727550,33700,33700,33700,33650,190
|
|
20230913,134300,918332550,33650,33700,33700,33650,24
|
|
20230913,134200,917524900,33650,33650,33650,33650,1
|
|
20230913,134100,917491250,33650,33650,33650,33650,205
|
|
20230913,134000,910593000,33650,33650,33700,33650,58
|
|
20230913,133900,908638950,33650,33650,33650,33650,1
|
|
20230913,133800,908605300,33650,33600,33650,33600,167
|
|
20230913,133700,902985800,33650,33650,33650,33650,118
|
|
20230913,133600,899015100,33650,33650,33650,33650,15
|
|
20230913,133500,898510350,33650,33700,33700,33650,3
|
|
20230913,133400,898409350,33650,33650,33650,33650,224
|
|
20230913,133300,890871750,33650,33650,33650,33650,12
|
|
20230913,133200,890467950,33650,33600,33650,33600,179
|
|
20230913,133100,884444650,33600,33600,33600,33600,171
|
|
20230913,133000,878699050,33650,33650,33650,33600,80
|
|
20230913,132900,876007500,33700,33650,33700,33650,95
|
|
20230913,132800,872806800,33600,33650,33650,33600,217
|
|
20230913,132700,865504800,33650,33650,33650,33650,9
|
|
20230913,132600,865201950,33700,33700,33750,33650,104
|
|
20230913,132500,861696750,33750,33750,33750,33750,0
|
|
20230913,132400,861696750,33750,33700,33750,33700,22
|
|
20230913,132300,860955000,33700,33700,33700,33700,167
|
|
20230913,132200,855327100,33700,33700,33700,33700,0
|
|
20230913,132100,855327100,33700,33700,33700,33700,55
|
|
20230913,132000,853473600,33650,33650,33650,33650,9
|
|
20230913,131900,853170750,33650,33650,33650,33650,219
|
|
20230913,131800,845801400,33650,33650,33650,33650,0
|
|
20230913,131700,845801400,33650,33650,33650,33650,9
|
|
20230913,131600,845498550,33700,33700,33700,33650,184
|
|
20230913,131500,839305900,33650,33650,33650,33650,0
|
|
20230913,131400,839305900,33650,33650,33650,33650,16
|
|
20230913,131300,838767500,33650,33650,33650,33650,204
|
|
20230913,131200,831902900,33650,33700,33700,33650,107
|
|
20230913,131100,828298350,33650,33650,33650,33650,45
|
|
20230913,131000,826784100,33650,33650,33650,33650,9
|
|
20230913,130900,826481250,33650,33700,33700,33650,238
|
|
20230913,130800,818461450,33650,33650,33650,33650,0
|
|
20230913,130700,818461450,33650,33600,33700,33600,379
|
|
20230913,130600,805703700,33650,33650,33650,33650,82
|
|
20230913,130500,802944400,33750,33750,33800,33750,91
|
|
20230913,130400,799872800,33700,33700,33700,33700,15
|
|
20230913,130300,799367300,33700,33700,33700,33700,57
|
|
20230913,130200,797446400,33700,33700,33700,33700,156
|
|
20230913,130100,792189200,33750,33750,33750,33750,41
|
|
20230913,130000,790805450,33750,33650,33850,33650,238
|
|
20230913,125900,782772600,33650,33700,33700,33650,281
|
|
20230913,125800,773312950,33600,33750,33750,33600,125
|
|
20230913,125700,769104900,33700,33700,33700,33700,24
|
|
20230913,125600,768296100,33750,33750,33750,33750,0
|
|
20230913,125500,768296100,33750,33750,33750,33750,45
|
|
20230913,125400,766777350,33700,33700,33700,33700,0
|
|
20230913,125300,766777350,33700,33700,33700,33650,75
|
|
20230913,125200,764250250,33700,33650,33700,33650,90
|
|
20230913,125100,761218000,33600,33600,33600,33600,593
|
|
20230913,125000,741293200,33600,33600,33600,33600,9
|
|
20230913,124900,740990800,33600,33600,33600,33600,17
|
|
20230913,124800,740419600,33650,33650,33650,33650,123
|
|
20230913,124700,736280650,33650,33650,33650,33650,25
|
|
20230913,124600,735439400,33650,33650,33650,33650,0
|
|
20230913,124500,735439400,33650,33650,33650,33650,0
|
|
20230913,124400,735439400,33650,33700,33700,33650,41
|
|
20230913,124300,734058450,33700,33750,33750,33700,8
|
|
20230913,124200,733788800,33750,33700,33750,33700,17
|
|
20230913,124100,733215850,33750,33750,33750,33750,0
|
|
20230913,124000,733215850,33750,33750,33750,33750,81
|
|
20230913,123900,730482100,33750,33750,33750,33750,385
|
|
20230913,123800,717488350,33750,33750,33750,33750,1
|
|
20230913,123700,717454600,33750,33800,33800,33750,11
|
|
20230913,123600,717082850,33850,33850,33850,33850,0
|
|
20230913,123500,717082850,33850,33850,33850,33850,9
|
|
20230913,123400,716778200,33850,33850,33850,33850,0
|
|
20230913,123300,716778200,33850,33850,33850,33850,9
|
|
20230913,123200,716473550,33850,33800,33850,33800,192
|
|
20230913,123100,709975600,33750,33750,33750,33750,53
|
|
20230913,123000,708186850,33700,33650,33750,33650,333
|
|
20230913,122900,696980900,33650,33650,33650,33650,1
|
|
20230913,122800,696947250,33650,33650,33650,33650,0
|
|
20230913,122700,696947250,33650,33650,33650,33650,24
|
|
20230913,122600,696139650,33650,33700,33700,33650,159
|
|
20230913,122500,690789200,33650,33650,33650,33650,15
|
|
20230913,122400,690284450,33650,33650,33650,33650,0
|
|
20230913,122300,690284450,33650,33600,33650,33600,246
|
|
20230913,122200,682016850,33650,33600,33650,33600,29
|
|
20230913,122100,681041800,33650,33650,33650,33650,0
|
|
20230913,122000,681041800,33650,33650,33650,33650,0
|
|
20230913,121900,681041800,33650,33600,33650,33600,281
|
|
20230913,121800,671600150,33600,33600,33600,33600,16
|
|
20230913,121700,671062550,33600,33600,33600,33600,8
|
|
20230913,121600,670793750,33650,33650,33650,33650,94
|
|
20230913,121500,667630650,33650,33650,33650,33650,15
|
|
20230913,121400,667125900,33650,33650,33650,33650,0
|
|
20230913,121300,667125900,33650,33650,33650,33650,22
|
|
20230913,121200,666385600,33650,33600,33650,33600,432
|
|
20230913,121100,651870100,33650,33650,33650,33650,1
|
|
20230913,121000,651836450,33600,33650,33650,33600,34
|
|
20230913,120900,650693550,33650,33650,33650,33650,22
|
|
20230913,120800,649953250,33650,33650,33650,33650,16
|
|
20230913,120700,649414850,33650,33650,33650,33650,21
|
|
20230913,120600,648708200,33650,33650,33650,33650,0
|
|
20230913,120500,648708200,33650,33700,33700,33650,44
|
|
20230913,120400,647226200,33700,33700,33700,33700,0
|
|
20230913,120300,647226200,33700,33700,33700,33700,22
|
|
20230913,120200,646484800,33750,33650,33750,33650,206
|
|
20230913,120100,639552300,33650,33700,33700,33650,26
|
|
20230913,120000,638676950,33700,33700,33700,33700,9
|
|
20230913,115900,638373650,33750,33700,33750,33700,15
|
|
20230913,115800,637867900,33650,33600,33650,33600,343
|
|
20230913,115700,626342650,33600,33650,33650,33600,58
|
|
20230913,115600,624391000,33650,33650,33650,33650,0
|
|
20230913,115500,624391000,33650,33650,33650,33650,16
|
|
20230913,115400,623852600,33750,33650,33750,33650,22
|
|
20230913,115300,623111000,33650,33650,33650,33650,15
|
|
20230913,115200,622606250,33650,33650,33650,33650,185
|
|
20230913,115100,616381000,33650,33650,33650,33650,40
|
|
20230913,115000,615035000,33650,33650,33650,33650,8
|
|
20230913,114900,614765800,33700,33700,33700,33700,11
|
|
20230913,114800,614395100,33700,33650,33700,33650,142
|
|
20230913,114700,609616750,33650,33650,33650,33650,85
|
|
20230913,114600,606756500,33650,33650,33650,33650,17
|
|
20230913,114500,606184450,33700,33700,33700,33700,7
|
|
20230913,114400,605948550,33650,33650,33650,33650,145
|
|
20230913,114300,601069300,33700,33650,33700,33650,23
|
|
20230913,114200,600295000,33650,33650,33650,33650,133
|
|
20230913,114100,595819550,33600,33600,33600,33600,15
|
|
20230913,114000,595315550,33650,33600,33650,33600,270
|
|
20230913,113900,586239600,33550,33550,33550,33550,16
|
|
20230913,113800,585702800,33550,33550,33550,33550,16
|
|
20230913,113700,585166000,33600,33550,33600,33550,16
|
|
20230913,113600,584628850,33600,33600,33600,33600,0
|
|
20230913,113500,584628850,33600,33550,33600,33550,175
|
|
20230913,113400,578757400,33550,33500,33550,33500,12
|
|
20230913,113300,578355300,33500,33550,33550,33500,25
|
|
20230913,113200,577517750,33550,33550,33550,33550,27
|
|
20230913,113100,576611900,33500,33500,33500,33500,16
|
|
20230913,113000,576075900,33550,33500,33550,33500,347
|
|
20230913,112900,564451350,33500,33500,33500,33500,0
|
|
20230913,112800,564451350,33500,33500,33500,33500,15
|
|
20230913,112700,563948850,33500,33500,33500,33500,11
|
|
20230913,112600,563580350,33550,33550,33550,33550,62
|
|
20230913,112500,561500250,33600,33600,33600,33600,1
|
|
20230913,112400,561466650,33500,33600,33600,33500,26
|
|
20230913,112300,560593150,33700,33500,33750,33500,259
|
|
20230913,112200,551891150,33550,33550,33550,33550,1
|
|
20230913,112100,551857600,33550,33500,33550,33500,35
|
|
20230913,112000,550684100,33500,33500,33500,33450,430
|
|
20230913,111900,536285100,33500,33500,33500,33500,230
|
|
20230913,111800,528580100,33500,33550,33550,33500,401
|
|
20230913,111700,515143650,33550,33550,33550,33550,18
|
|
20230913,111600,514539750,33550,33550,33550,33550,31
|
|
20230913,111500,513499700,33550,33550,33550,33550,254
|
|
20230913,111400,504978000,33550,33550,33550,33500,64
|
|
20230913,111300,502831550,33550,33550,33550,33550,0
|
|
20230913,111200,502831550,33550,33500,33550,33500,283
|
|
20230913,111100,493337500,33550,33600,33600,33550,26
|
|
20230913,111000,492464700,33550,33550,33550,33550,188
|
|
20230913,110900,486157300,33500,33500,33500,33500,15
|
|
20230913,110800,485654800,33500,33500,33500,33500,0
|
|
20230913,110700,485654800,33500,33550,33550,33500,27
|
|
20230913,110600,484749000,33550,33550,33550,33550,358
|
|
20230913,110500,472738100,33500,33500,33500,33500,203
|
|
20230913,110400,465937600,33500,33500,33500,33500,21
|
|
20230913,110300,465234100,33550,33600,33600,33550,30
|
|
20230913,110200,464227500,33600,33450,33600,33450,183
|
|
20230913,110100,458093700,33500,33400,33500,33400,943
|
|
20230913,110000,426551700,33400,33400,33400,33400,17
|
|
20230913,105900,425983900,33450,33400,33450,33400,32
|
|
20230913,105800,424914600,33400,33450,33450,33400,101
|
|
20230913,105700,421536650,33450,33450,33500,33450,66
|
|
20230913,105600,419328900,33450,33450,33500,33450,109
|
|
20230913,105500,415678250,33500,33450,33500,33450,124
|
|
20230913,105400,411529900,33450,33450,33450,33450,243
|
|
20230913,105300,403401550,33450,33450,33500,33450,16
|
|
20230913,105200,402866200,33450,33500,33500,33450,193
|
|
20230913,105100,396401900,33500,33550,33550,33500,114
|
|
20230913,105000,392577900,33550,33650,33650,33550,33
|
|
20230913,104900,391467850,33600,33600,33600,33600,33
|
|
20230913,104800,390359050,33600,33600,33600,33600,22
|
|
20230913,104700,389619850,33700,33650,33700,33550,595
|
|
20230913,104600,369627600,33650,33650,33650,33650,1
|
|
20230913,104500,369593950,33650,33650,33650,33650,2
|
|
20230913,104400,369526650,33650,33700,33700,33650,27
|
|
20230913,104300,368618050,33700,33700,33700,33700,11
|
|
20230913,104200,368247350,33650,33700,33700,33650,125
|
|
20230913,104100,364036350,33700,33700,33700,33650,186
|
|
20230913,104000,357768250,33700,33700,33700,33700,167
|
|
20230913,103900,352140350,33700,33700,33700,33700,87
|
|
20230913,103800,349208450,33700,33700,33700,33700,0
|
|
20230913,103700,349208450,33700,33700,33750,33700,391
|
|
20230913,103600,336031700,33700,33700,33700,33700,0
|
|
20230913,103500,336031700,33700,33750,33750,33700,39
|
|
20230913,103400,334715900,33800,33750,33800,33750,80
|
|
20230913,103300,332015850,33750,33750,33750,33750,145
|
|
20230913,103200,327122100,33750,33750,33750,33750,16
|
|
20230913,103100,326582100,33750,33750,33750,33750,2
|
|
20230913,103000,326514600,33750,33750,33750,33750,25
|
|
20230913,102900,325670850,33750,33800,33800,33750,30
|
|
20230913,102800,324658250,33800,33800,33800,33800,54
|
|
20230913,102700,322833050,33750,33800,33800,33750,23
|
|
20230913,102600,322055700,33800,33850,33850,33800,166
|
|
20230913,102500,316444500,33800,33800,33800,33800,15
|
|
20230913,102400,315937500,33800,33800,33850,33800,82
|
|
20230913,102300,313164150,33850,33700,33850,33700,514
|
|
20230913,102200,295829000,33700,33750,33750,33700,120
|
|
20230913,102100,291782450,33800,33850,33850,33800,242
|
|
20230913,102000,283591550,33850,33850,33850,33850,21
|
|
20230913,101900,282880700,33850,33900,33900,33850,212
|
|
20230913,101800,275696400,33900,33900,33900,33900,0
|
|
20230913,101700,275696400,33900,33950,33950,33900,527
|
|
20230913,101600,257804800,34000,34000,34000,34000,161
|
|
20230913,101500,252330800,34000,34000,34000,34000,222
|
|
20230913,101400,244782800,34000,34000,34000,34000,9
|
|
20230913,101300,244476800,34000,34000,34000,34000,0
|
|
20230913,101200,244476800,34000,34050,34050,34000,72
|
|
20230913,101100,242026000,34050,34100,34100,34050,517
|
|
20230913,101000,224421350,34050,34100,34100,34050,60
|
|
20230913,100900,222376450,34100,34100,34100,34100,183
|
|
20230913,100800,216136150,34100,34100,34100,34100,77
|
|
20230913,100700,213510450,34100,34150,34150,34100,19
|
|
20230913,100600,212862500,34150,34150,34150,34150,1
|
|
20230913,100500,212828350,34100,34200,34200,34100,326
|
|
20230913,100400,201689300,34200,34250,34250,34200,7
|
|
20230913,100300,201449850,34200,34200,34200,34200,15
|
|
20230913,100200,200936850,34250,34250,34250,34250,0
|
|
20230913,100100,200936850,34250,34250,34250,34250,202
|
|
20230913,100000,194018350,34300,34300,34300,34250,151
|
|
20230913,095900,188839850,34300,34300,34300,34300,0
|
|
20230913,095800,188839850,34300,34300,34300,34250,16
|
|
20230913,095700,188291100,34300,34300,34300,34300,8
|
|
20230913,095600,188016700,34300,34300,34300,34300,0
|
|
20230913,095500,188016700,34300,34300,34300,34250,151
|
|
20230913,095400,182837450,34300,34350,34350,34300,576
|
|
20230913,095300,163076600,34350,34350,34350,34350,0
|
|
20230913,095200,163076600,34350,34350,34350,34350,0
|
|
20230913,095100,163076600,34350,34350,34350,34350,8
|
|
20230913,095000,162801800,34450,34450,34450,34450,289
|
|
20230913,094900,152845750,34400,34400,34400,34400,0
|
|
20230913,094800,152845750,34400,34400,34400,34400,0
|
|
20230913,094700,152845750,34400,34500,34500,34400,68
|
|
20230913,094600,150504500,34500,34500,34500,34500,31
|
|
20230913,094500,149435000,34450,34500,34500,34450,2
|
|
20230913,094400,149366050,34500,34500,34500,34500,100
|
|
20230913,094300,145916050,34400,34450,34450,34400,205
|
|
20230913,094200,138859400,34500,34500,34500,34500,0
|
|
20230913,094100,138859400,34500,34500,34500,34500,132
|
|
20230913,094000,134305400,34600,34600,34600,34600,0
|
|
20230913,093900,134305400,34600,34500,34600,34500,512
|
|
20230913,093800,116641200,34500,34500,34500,34500,6
|
|
20230913,093700,116434200,34500,34500,34500,34450,525
|
|
20230913,093600,98325400,34500,34500,34500,34500,448
|
|
20230913,093500,82869400,34500,34500,34500,34500,0
|
|
20230913,093400,82869400,34500,34500,34500,34500,0
|
|
20230913,093300,82869400,34500,34500,34500,34500,54
|
|
20230913,093200,81006400,34550,34550,34550,34550,1
|
|
20230913,093100,80971850,34550,34550,34550,34550,1
|
|
20230913,093000,80937300,34500,34500,34500,34500,0
|
|
20230913,092900,80937300,34500,34500,34500,34500,0
|
|
20230913,092800,80937300,34500,34400,34500,34400,466
|
|
20230913,092700,64888800,34400,34300,34400,34300,286
|
|
20230913,092600,55066300,34300,34300,34300,34300,74
|
|
20230913,092500,52528100,34350,34350,34350,34350,0
|
|
20230913,092400,52528100,34350,34350,34350,34350,0
|
|
20230913,092300,52528100,34350,34350,34350,34350,150
|
|
20230913,092200,47375600,34400,34400,34400,34400,0
|
|
20230913,092100,47375600,34400,34450,34450,34400,57
|
|
20230913,092000,45413700,34400,34400,34400,34400,0
|
|
20230913,091900,45413700,34400,34400,34400,34400,67
|
|
20230913,091800,43108900,34400,34400,34400,34400,4
|
|
20230913,091700,42971300,34400,34400,34400,34400,6
|
|
20230913,091600,42764900,34400,34400,34400,34400,125
|
|
20230913,091500,38464900,34400,34400,34400,34400,0
|
|
20230913,091400,38464900,34400,34400,34400,34400,1
|
|
20230913,091300,38430500,34400,34400,34400,34400,0
|
|
20230913,091200,38430500,34400,34400,34400,34400,10
|
|
20230913,091100,38086500,34400,34400,34400,34400,0
|
|
20230913,091000,38086500,34400,34550,34550,34400,400
|
|
20230913,090900,24313400,34550,34600,34600,34550,40
|
|
20230913,090800,22931150,34600,34600,34600,34600,0
|
|
20230913,090700,22931150,34600,34600,34600,34600,23
|
|
20230913,090600,22135350,34700,34700,34700,34700,100
|
|
20230913,090500,18665350,34650,34650,34650,34650,0
|
|
20230913,090400,18665350,34650,34750,34750,34650,23
|
|
20230913,090300,17867450,34750,34800,34800,34750,187
|
|
20230913,090200,11368500,34750,34650,34750,34650,16
|
|
20230913,090100,10812600,34650,34500,34650,34500,182
|
|
20230913,090000,4519500,34500,34500,34500,34500,131
|