653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195000,412851900,33100,33100,33100,33100,253
|
|
20230906,194900,412851900,33100,33100,33100,33100,0
|
|
20230906,194800,412851900,33100,33100,33100,33100,0
|
|
20230906,194700,412851900,33100,33100,33100,33100,0
|
|
20230906,194600,412851900,33100,33100,33100,33100,0
|
|
20230906,194500,412851900,33100,33100,33100,33100,0
|
|
20230906,194400,412851900,33100,33100,33100,33100,0
|
|
20230906,194300,412851900,33100,33100,33100,33100,0
|
|
20230906,194200,412851900,33100,33100,33100,33100,0
|
|
20230906,194100,412851900,33100,33100,33100,33100,0
|
|
20230906,194000,412851900,33100,33100,33100,33100,0
|
|
20230906,193900,412851900,33100,33100,33100,33100,0
|
|
20230906,193800,412851900,33100,33100,33100,33100,0
|
|
20230906,193700,412851900,33100,33100,33100,33100,0
|
|
20230906,193600,412851900,33100,33100,33100,33100,0
|
|
20230906,193500,412851900,33100,33100,33100,33100,0
|
|
20230906,193400,412851900,33100,33100,33100,33100,0
|
|
20230906,193300,412851900,33100,33100,33100,33100,0
|
|
20230906,193200,412851900,33100,33100,33100,33100,0
|
|
20230906,193100,412851900,33100,33100,33100,33100,0
|
|
20230906,193000,412851900,33100,33100,33100,33100,0
|
|
20230906,192900,412851900,33100,33100,33100,33100,0
|
|
20230906,192800,412851900,33100,33100,33100,33100,0
|
|
20230906,192700,412851900,33100,33100,33100,33100,0
|
|
20230906,192600,412851900,33100,33100,33100,33100,0
|
|
20230906,192500,412851900,33100,33100,33100,33100,0
|
|
20230906,192400,412851900,33100,33100,33100,33100,0
|
|
20230906,192300,412851900,33100,33100,33100,33100,0
|
|
20230906,192200,412851900,33100,33100,33100,33100,0
|
|
20230906,192100,412851900,33100,33100,33100,33100,0
|
|
20230906,192000,412851900,33100,33100,33100,33100,253
|
|
20230906,191900,412851900,33100,33100,33100,33100,0
|
|
20230906,191800,412851900,33100,33100,33100,33100,0
|
|
20230906,191700,412851900,33100,33100,33100,33100,0
|
|
20230906,191600,412851900,33100,33100,33100,33100,0
|
|
20230906,191500,412851900,33100,33100,33100,33100,0
|
|
20230906,191400,412851900,33100,33100,33100,33100,0
|
|
20230906,191300,412851900,33100,33100,33100,33100,0
|
|
20230906,191200,412851900,33100,33100,33100,33100,0
|
|
20230906,191100,412851900,33100,33100,33100,33100,0
|
|
20230906,191000,412851900,33100,33100,33100,33100,0
|
|
20230906,190900,412851900,33100,33100,33100,33100,0
|
|
20230906,190800,412851900,33100,33100,33100,33100,0
|
|
20230906,190700,412851900,33100,33100,33100,33100,0
|
|
20230906,190600,412851900,33100,33100,33100,33100,0
|
|
20230906,190500,412851900,33100,33100,33100,33100,0
|
|
20230906,190400,412851900,33100,33100,33100,33100,0
|
|
20230906,190300,412851900,33100,33100,33100,33100,0
|
|
20230906,190200,412851900,33100,33100,33100,33100,0
|
|
20230906,190100,412851900,33100,33100,33100,33100,0
|
|
20230906,190000,412851900,33100,33100,33100,33100,0
|
|
20230906,185900,412851900,33100,33100,33100,33100,0
|
|
20230906,185800,412851900,33100,33100,33100,33100,0
|
|
20230906,185700,412851900,33100,33100,33100,33100,0
|
|
20230906,185600,412851900,33100,33100,33100,33100,0
|
|
20230906,185500,412851900,33100,33100,33100,33100,0
|
|
20230906,185400,412851900,33100,33100,33100,33100,0
|
|
20230906,185300,412851900,33100,33100,33100,33100,0
|
|
20230906,185200,412851900,33100,33100,33100,33100,0
|
|
20230906,185100,412851900,33100,33100,33100,33100,0
|
|
20230906,185000,412851900,33100,33100,33100,33100,253
|
|
20230906,184900,412851900,33100,33100,33100,33100,0
|
|
20230906,184800,412851900,33100,33100,33100,33100,0
|
|
20230906,184700,412851900,33100,33100,33100,33100,0
|
|
20230906,184600,412851900,33100,33100,33100,33100,0
|
|
20230906,184500,412851900,33100,33100,33100,33100,0
|
|
20230906,184400,412851900,33100,33100,33100,33100,0
|
|
20230906,184300,412851900,33100,33100,33100,33100,0
|
|
20230906,184200,412851900,33100,33100,33100,33100,0
|
|
20230906,184100,412851900,33100,33100,33100,33100,0
|
|
20230906,184000,412851900,33100,33100,33100,33100,0
|
|
20230906,183900,412851900,33100,33100,33100,33100,0
|
|
20230906,183800,412851900,33100,33100,33100,33100,0
|
|
20230906,183700,412851900,33100,33100,33100,33100,0
|
|
20230906,183600,412851900,33100,33100,33100,33100,0
|
|
20230906,183500,412851900,33100,33100,33100,33100,0
|
|
20230906,183400,412851900,33100,33100,33100,33100,0
|
|
20230906,183300,412851900,33100,33100,33100,33100,0
|
|
20230906,183200,412851900,33100,33100,33100,33100,0
|
|
20230906,183100,412851900,33100,33100,33100,33100,0
|
|
20230906,183000,412851900,33100,33100,33100,33100,0
|
|
20230906,182900,412851900,33100,33100,33100,33100,0
|
|
20230906,182800,412851900,33100,33100,33100,33100,0
|
|
20230906,182700,412851900,33100,33100,33100,33100,0
|
|
20230906,182600,412851900,33100,33100,33100,33100,0
|
|
20230906,182500,412851900,33100,33100,33100,33100,0
|
|
20230906,182400,412851900,33100,33100,33100,33100,0
|
|
20230906,182300,412851900,33100,33100,33100,33100,0
|
|
20230906,182200,412851900,33100,33100,33100,33100,0
|
|
20230906,182100,412851900,33100,33100,33100,33100,0
|
|
20230906,182000,412851900,33100,33100,33100,33100,253
|
|
20230906,181900,412851900,33100,33100,33100,33100,0
|
|
20230906,181800,412851900,33100,33100,33100,33100,0
|
|
20230906,181700,412851900,33100,33100,33100,33100,0
|
|
20230906,181600,412851900,33100,33100,33100,33100,0
|
|
20230906,181500,412851900,33100,33100,33100,33100,0
|
|
20230906,181400,412851900,33100,33100,33100,33100,0
|
|
20230906,181300,412851900,33100,33100,33100,33100,0
|
|
20230906,181200,412851900,33100,33100,33100,33100,0
|
|
20230906,181100,412851900,33100,33100,33100,33100,0
|
|
20230906,181000,412851900,33100,33100,33100,33100,0
|
|
20230906,180900,412851900,33100,33100,33100,33100,0
|
|
20230906,180800,412851900,33100,33100,33100,33100,0
|
|
20230906,180700,412851900,33100,33100,33100,33100,0
|
|
20230906,180600,412851900,33100,33100,33100,33100,0
|
|
20230906,180500,412851900,33100,33100,33100,33100,0
|
|
20230906,180400,412851900,33100,33100,33100,33100,0
|
|
20230906,180300,412851900,33100,33100,33100,33100,0
|
|
20230906,180200,412851900,33100,33100,33100,33100,0
|
|
20230906,180100,412851900,33100,33100,33100,33100,0
|
|
20230906,180000,412851900,33100,33100,33100,33100,0
|
|
20230906,175900,412851900,33100,33100,33100,33100,0
|
|
20230906,175800,412851900,33100,33100,33100,33100,0
|
|
20230906,175700,412851900,33100,33100,33100,33100,0
|
|
20230906,175600,412851900,33100,33100,33100,33100,0
|
|
20230906,175500,412851900,33100,33100,33100,33100,0
|
|
20230906,175400,412851900,33100,33100,33100,33100,0
|
|
20230906,175300,412851900,33100,33100,33100,33100,0
|
|
20230906,175200,412851900,33100,33100,33100,33100,0
|
|
20230906,175100,412851900,33100,33100,33100,33100,0
|
|
20230906,175000,412851900,33100,33100,33100,33100,253
|
|
20230906,174900,412851900,33100,33100,33100,33100,0
|
|
20230906,174800,412851900,33100,33100,33100,33100,0
|
|
20230906,174700,412851900,33100,33100,33100,33100,0
|
|
20230906,174600,412851900,33100,33100,33100,33100,0
|
|
20230906,174500,412851900,33100,33100,33100,33100,0
|
|
20230906,174400,412851900,33100,33100,33100,33100,0
|
|
20230906,174300,412851900,33100,33100,33100,33100,0
|
|
20230906,174200,412851900,33100,33100,33100,33100,0
|
|
20230906,174100,412851900,33100,33100,33100,33100,0
|
|
20230906,174000,412851900,33100,33100,33100,33100,0
|
|
20230906,173900,412851900,33100,33100,33100,33100,0
|
|
20230906,173800,412851900,33100,33100,33100,33100,0
|
|
20230906,173700,412851900,33100,33100,33100,33100,0
|
|
20230906,173600,412851900,33100,33100,33100,33100,0
|
|
20230906,173500,412851900,33100,33100,33100,33100,0
|
|
20230906,173400,412851900,33100,33100,33100,33100,0
|
|
20230906,173300,412851900,33100,33100,33100,33100,0
|
|
20230906,173200,412851900,33100,33100,33100,33100,0
|
|
20230906,173100,412851900,33100,33100,33100,33100,0
|
|
20230906,173000,412851900,33100,33100,33100,33100,0
|
|
20230906,172900,412851900,33100,33100,33100,33100,0
|
|
20230906,172800,412851900,33100,33100,33100,33100,0
|
|
20230906,172700,412851900,33100,33100,33100,33100,0
|
|
20230906,172600,412851900,33100,33100,33100,33100,0
|
|
20230906,172500,412851900,33100,33100,33100,33100,0
|
|
20230906,172400,412851900,33100,33100,33100,33100,0
|
|
20230906,172300,412851900,33100,33100,33100,33100,0
|
|
20230906,172200,412851900,33100,33100,33100,33100,0
|
|
20230906,172100,412851900,33100,33100,33100,33100,0
|
|
20230906,172000,412851900,33100,33100,33100,33100,253
|
|
20230906,171900,412851900,33100,33100,33100,33100,0
|
|
20230906,171800,412851900,33100,33100,33100,33100,0
|
|
20230906,171700,412851900,33100,33100,33100,33100,0
|
|
20230906,171600,412851900,33100,33100,33100,33100,0
|
|
20230906,171500,412851900,33100,33100,33100,33100,0
|
|
20230906,171400,412851900,33100,33100,33100,33100,0
|
|
20230906,171300,412851900,33100,33100,33100,33100,0
|
|
20230906,171200,412851900,33100,33100,33100,33100,0
|
|
20230906,171100,412851900,33100,33100,33100,33100,0
|
|
20230906,171000,412851900,33100,33100,33100,33100,0
|
|
20230906,170900,412851900,33100,33100,33100,33100,0
|
|
20230906,170800,412851900,33100,33100,33100,33100,0
|
|
20230906,170700,412851900,33100,33100,33100,33100,0
|
|
20230906,170600,412851900,33100,33100,33100,33100,0
|
|
20230906,170500,412851900,33100,33100,33100,33100,0
|
|
20230906,170400,412851900,33100,33100,33100,33100,0
|
|
20230906,170300,412851900,33100,33100,33100,33100,0
|
|
20230906,170200,412851900,33100,33100,33100,33100,0
|
|
20230906,170100,412851900,33100,33100,33100,33100,0
|
|
20230906,170000,412851900,33100,33100,33100,33100,0
|
|
20230906,165900,412851900,33100,33100,33100,33100,0
|
|
20230906,165800,412851900,33100,33100,33100,33100,0
|
|
20230906,165700,412851900,33100,33100,33100,33100,0
|
|
20230906,165600,412851900,33100,33100,33100,33100,0
|
|
20230906,165500,412851900,33100,33100,33100,33100,0
|
|
20230906,165400,412851900,33100,33100,33100,33100,0
|
|
20230906,165300,412851900,33100,33100,33100,33100,0
|
|
20230906,165200,412851900,33100,33100,33100,33100,0
|
|
20230906,165100,412851900,33100,33100,33100,33100,0
|
|
20230906,165000,412851900,33100,33100,33100,33100,253
|
|
20230906,164900,412851900,33100,33100,33100,33100,0
|
|
20230906,164800,412851900,33100,33100,33100,33100,0
|
|
20230906,164700,412851900,33100,33100,33100,33100,0
|
|
20230906,164600,412851900,33100,33100,33100,33100,0
|
|
20230906,164500,412851900,33100,33100,33100,33100,0
|
|
20230906,164400,412851900,33100,33100,33100,33100,0
|
|
20230906,164300,412851900,33100,33100,33100,33100,0
|
|
20230906,164200,412851900,33100,33100,33100,33100,0
|
|
20230906,164100,412851900,33100,33100,33100,33100,0
|
|
20230906,164000,412851900,33100,33100,33100,33100,0
|
|
20230906,163900,412851900,33100,33100,33100,33100,0
|
|
20230906,163800,412851900,33100,33100,33100,33100,0
|
|
20230906,163700,412851900,33100,33100,33100,33100,0
|
|
20230906,163600,412851900,33100,33100,33100,33100,0
|
|
20230906,163500,412851900,33100,33100,33100,33100,0
|
|
20230906,163400,412851900,33100,33100,33100,33100,0
|
|
20230906,163300,412851900,33100,33100,33100,33100,0
|
|
20230906,163200,412851900,33100,33100,33100,33100,0
|
|
20230906,163100,412851900,33100,33100,33100,33100,0
|
|
20230906,163000,412851900,33100,33100,33100,33100,0
|
|
20230906,162900,412851900,33100,33100,33100,33100,0
|
|
20230906,162800,412851900,33100,33100,33100,33100,0
|
|
20230906,162700,412851900,33100,33100,33100,33100,0
|
|
20230906,162600,412851900,33100,33100,33100,33100,0
|
|
20230906,162500,412851900,33100,33100,33100,33100,0
|
|
20230906,162400,412851900,33100,33100,33100,33100,0
|
|
20230906,162300,412851900,33100,33100,33100,33100,0
|
|
20230906,162200,412851900,33100,33100,33100,33100,0
|
|
20230906,162100,412851900,33100,33100,33100,33100,0
|
|
20230906,162000,412851900,33100,33100,33100,33100,253
|
|
20230906,161900,412851900,33100,33100,33100,33100,0
|
|
20230906,161800,412851900,33100,33100,33100,33100,0
|
|
20230906,161700,412851900,33100,33100,33100,33100,0
|
|
20230906,161600,412851900,33100,33100,33100,33100,0
|
|
20230906,161500,412851900,33100,33100,33100,33100,0
|
|
20230906,161400,412851900,33100,33100,33100,33100,0
|
|
20230906,161300,412851900,33100,33100,33100,33100,0
|
|
20230906,161200,412851900,33100,33100,33100,33100,0
|
|
20230906,161100,412851900,33100,33100,33100,33100,0
|
|
20230906,161000,412851900,33100,33100,33100,33100,0
|
|
20230906,160900,412851900,33100,33100,33100,33100,0
|
|
20230906,160800,412851900,33100,33100,33100,33100,0
|
|
20230906,160700,412851900,33100,33100,33100,33100,0
|
|
20230906,160600,412851900,33100,33100,33100,33100,0
|
|
20230906,160500,412851900,33100,33100,33100,33100,0
|
|
20230906,160400,412851900,33100,33100,33100,33100,0
|
|
20230906,160300,412851900,33100,33100,33100,33100,0
|
|
20230906,160200,412851900,33100,33100,33100,33100,0
|
|
20230906,160100,412851900,33100,33100,33100,33100,0
|
|
20230906,160000,412851900,33100,33100,33100,33100,0
|
|
20230906,155900,412851900,33100,33100,33100,33100,0
|
|
20230906,155800,412851900,33100,33100,33100,33100,0
|
|
20230906,155700,412851900,33100,33100,33100,33100,0
|
|
20230906,155600,412851900,33100,33100,33100,33100,0
|
|
20230906,155500,412851900,33100,33100,33100,33100,0
|
|
20230906,155400,412851900,33100,33100,33100,33100,0
|
|
20230906,155300,412851900,33100,33100,33100,33100,0
|
|
20230906,155200,412851900,33100,33100,33100,33100,0
|
|
20230906,155100,412851900,33100,33100,33100,33100,0
|
|
20230906,155000,412851900,33100,33100,33100,33100,253
|
|
20230906,154900,412851900,33100,33100,33100,33100,0
|
|
20230906,154800,412851900,33100,33100,33100,33100,0
|
|
20230906,154700,412851900,33100,33100,33100,33100,0
|
|
20230906,154600,412851900,33100,33100,33100,33100,0
|
|
20230906,154500,412851900,33100,33100,33100,33100,0
|
|
20230906,154400,412851900,33100,33100,33100,33100,0
|
|
20230906,154300,412851900,33100,33100,33100,33100,0
|
|
20230906,154200,412851900,33100,33100,33100,33100,0
|
|
20230906,154100,412851900,33100,33100,33100,33100,0
|
|
20230906,154000,412851900,33100,33100,33100,33100,0
|
|
20230906,153900,412851900,33100,33100,33100,33100,0
|
|
20230906,153800,412851900,33100,33100,33100,33100,0
|
|
20230906,153700,412851900,33100,33100,33100,33100,0
|
|
20230906,153600,412851900,33100,33100,33100,33100,0
|
|
20230906,153500,412851900,33100,33100,33100,33100,0
|
|
20230906,153400,412851900,33100,33100,33100,33100,0
|
|
20230906,153300,412851900,33100,33100,33100,33100,0
|
|
20230906,153200,412851900,33100,33100,33100,33100,0
|
|
20230906,153100,412851900,33100,33100,33100,33100,0
|
|
20230906,153000,412851900,33100,33100,33100,33100,253
|
|
20230906,152900,404477600,33050,33050,33050,33050,0
|
|
20230906,152800,404477600,33050,33050,33050,33050,0
|
|
20230906,152700,404477600,33050,33050,33050,33050,0
|
|
20230906,152600,404477600,33050,33050,33050,33050,0
|
|
20230906,152500,404477600,33050,33050,33050,33050,0
|
|
20230906,152400,404477600,33050,33050,33050,33050,0
|
|
20230906,152300,404477600,33050,33050,33050,33050,0
|
|
20230906,152200,404477600,33050,33050,33050,33050,0
|
|
20230906,152100,404477600,33050,33050,33050,33050,0
|
|
20230906,152000,404477600,33050,33050,33050,33050,0
|
|
20230906,151900,404477600,33050,33050,33100,33050,15
|
|
20230906,151800,403981350,33050,33100,33100,33050,42
|
|
20230906,151700,402591200,33100,33100,33100,33100,1
|
|
20230906,151600,402558100,33100,33100,33100,33100,1
|
|
20230906,151500,402525000,33050,33050,33050,33050,0
|
|
20230906,151400,402525000,33050,33050,33050,33050,1
|
|
20230906,151300,402491950,33050,33100,33100,33050,17
|
|
20230906,151200,401929500,33100,33100,33100,33100,1
|
|
20230906,151100,401896400,33050,33050,33050,33050,0
|
|
20230906,151000,401896400,33050,33050,33050,33050,6
|
|
20230906,150900,401698100,33050,33050,33050,33050,2
|
|
20230906,150800,401632000,33050,33050,33050,33050,11
|
|
20230906,150700,401268450,33050,33050,33050,33050,0
|
|
20230906,150600,401268450,33050,33050,33050,33050,10
|
|
20230906,150500,400937950,33050,33050,33050,33050,0
|
|
20230906,150400,400937950,33050,33050,33050,33050,0
|
|
20230906,150300,400937950,33050,33050,33050,33050,23
|
|
20230906,150200,400177800,33000,33000,33000,33000,0
|
|
20230906,150100,400177800,33000,33100,33100,33000,23
|
|
20230906,150000,399417600,33000,33000,33000,33000,1
|
|
20230906,145900,399384600,33100,33000,33100,33000,21
|
|
20230906,145800,398690550,33050,33000,33050,33000,2
|
|
20230906,145700,398624500,33000,33000,33000,33000,51
|
|
20230906,145600,396941500,33000,33000,33000,33000,0
|
|
20230906,145500,396941500,33000,33000,33000,33000,3
|
|
20230906,145400,396842500,33050,33050,33050,33050,2
|
|
20230906,145300,396776400,33000,33000,33000,33000,100
|
|
20230906,145200,393476400,33000,33000,33000,33000,12
|
|
20230906,145100,393080400,33000,33000,33000,33000,163
|
|
20230906,145000,387701400,33000,33050,33050,33000,185
|
|
20230906,144900,381596350,33050,33050,33050,33000,24
|
|
20230906,144800,380803200,33000,33000,33000,33000,0
|
|
20230906,144700,380803200,33000,33000,33000,33000,7
|
|
20230906,144600,380572200,33050,33050,33050,33050,0
|
|
20230906,144500,380572200,33050,33050,33050,33050,2
|
|
20230906,144400,380506100,33000,33000,33000,33000,11
|
|
20230906,144300,380143100,33000,33000,33000,33000,0
|
|
20230906,144200,380143100,33000,33050,33050,33000,229
|
|
20230906,144100,372586000,33100,33100,33100,33100,0
|
|
20230906,144000,372586000,33100,33100,33100,33100,12
|
|
20230906,143900,372188800,33100,33100,33100,33100,0
|
|
20230906,143800,372188800,33100,33100,33100,33100,20
|
|
20230906,143700,371526800,33100,33100,33100,33100,0
|
|
20230906,143600,371526800,33100,33100,33100,33100,0
|
|
20230906,143500,371526800,33100,33100,33100,33100,12
|
|
20230906,143400,371129600,33100,33100,33100,33100,0
|
|
20230906,143300,371129600,33100,33100,33100,33100,10
|
|
20230906,143200,370798600,33100,33100,33100,33100,1
|
|
20230906,143100,370765500,33100,33100,33100,33100,1
|
|
20230906,143000,370732400,33000,33000,33000,33000,150
|
|
20230906,142900,365782400,33000,33000,33000,33000,312
|
|
20230906,142800,355486400,33000,33000,33000,33000,1
|
|
20230906,142700,355453400,33000,33000,33000,33000,601
|
|
20230906,142600,335620400,33050,33000,33050,33000,3
|
|
20230906,142500,335521300,33000,33000,33000,33000,1
|
|
20230906,142400,335488300,33000,33000,33000,33000,80
|
|
20230906,142300,332848300,33000,33000,33000,33000,3
|
|
20230906,142200,332749300,33000,33000,33000,33000,131
|
|
20230906,142100,328426300,33050,33100,33100,33000,306
|
|
20230906,142000,318321600,33100,33100,33100,33100,75
|
|
20230906,141900,315839100,33150,33150,33150,33150,9
|
|
20230906,141800,315540750,33050,33150,33150,33050,4
|
|
20230906,141700,315408250,33150,33050,33150,33050,3
|
|
20230906,141600,315308900,33150,33050,33150,33050,13
|
|
20230906,141500,314878600,33050,33050,33050,33050,1
|
|
20230906,141400,314845550,33100,33100,33100,33100,9
|
|
20230906,141300,314547650,33050,33050,33050,33050,11
|
|
20230906,141200,314184100,33050,33100,33150,33050,12
|
|
20230906,141100,313786900,33050,33050,33050,33050,1
|
|
20230906,141000,313753850,33050,33050,33050,33050,1
|
|
20230906,140900,313720800,33100,33050,33100,33050,11
|
|
20230906,140800,313356750,33150,33150,33150,33150,1
|
|
20230906,140700,313323600,33050,33150,33150,33050,72
|
|
20230906,140600,310943850,33050,33050,33050,33050,1
|
|
20230906,140500,310910800,33050,33150,33150,33050,11
|
|
20230906,140400,310546250,33050,33050,33050,33050,1
|
|
20230906,140300,310513200,33150,33150,33150,33150,1
|
|
20230906,140200,310480050,33100,33150,33150,33100,2
|
|
20230906,140100,310413800,33050,33050,33050,33050,1
|
|
20230906,140000,310380750,33050,33100,33100,33050,13
|
|
20230906,135900,309950500,33100,33100,33100,33100,1
|
|
20230906,135800,309917400,33100,33050,33100,33050,20
|
|
20230906,135700,309255450,33100,33100,33100,33100,10
|
|
20230906,135600,308924450,33100,33100,33100,33100,1
|
|
20230906,135500,308891350,33100,33100,33100,33100,152
|
|
20230906,135400,303860150,33100,33150,33150,33100,2
|
|
20230906,135300,303793900,33150,33150,33150,33150,12
|
|
20230906,135200,303396100,33150,33150,33150,33150,0
|
|
20230906,135100,303396100,33150,33150,33150,33150,13
|
|
20230906,135000,302965150,33150,33150,33150,33150,0
|
|
20230906,134900,302965150,33150,33150,33150,33150,0
|
|
20230906,134800,302965150,33150,33150,33150,33150,11
|
|
20230906,134700,302600500,33150,33150,33150,33150,0
|
|
20230906,134600,302600500,33150,33150,33150,33150,10
|
|
20230906,134500,302269000,33150,33150,33150,33150,0
|
|
20230906,134400,302269000,33150,33150,33150,33150,12
|
|
20230906,134300,301871200,33150,33150,33150,33150,0
|
|
20230906,134200,301871200,33150,33150,33150,33150,0
|
|
20230906,134100,301871200,33150,33150,33150,33150,20
|
|
20230906,134000,301208200,33150,33150,33150,33150,0
|
|
20230906,133900,301208200,33150,33150,33150,33150,22
|
|
20230906,133800,300478900,33150,33150,33150,33150,0
|
|
20230906,133700,300478900,33150,33150,33150,33150,0
|
|
20230906,133600,300478900,33150,33150,33150,33150,10
|
|
20230906,133500,300147400,33150,33150,33150,33150,0
|
|
20230906,133400,300147400,33150,33150,33150,33150,2
|
|
20230906,133300,300081100,33100,33100,33100,33100,0
|
|
20230906,133200,300081100,33100,33100,33100,33100,0
|
|
20230906,133100,300081100,33100,33100,33100,33100,0
|
|
20230906,133000,300081100,33100,33100,33100,33100,15
|
|
20230906,132900,299584600,33100,33100,33100,33100,12
|
|
20230906,132800,299187400,33100,33100,33100,33100,0
|
|
20230906,132700,299187400,33100,33100,33100,33100,93
|
|
20230906,132600,296109100,33150,33150,33150,33150,0
|
|
20230906,132500,296109100,33150,33200,33200,33150,11
|
|
20230906,132400,295744350,33150,33150,33150,33150,0
|
|
20230906,132300,295744350,33150,33150,33150,33150,10
|
|
20230906,132200,295412850,33150,33150,33150,33150,0
|
|
20230906,132100,295412850,33150,33150,33150,33150,28
|
|
20230906,132000,294484650,33200,33200,33200,33200,12
|
|
20230906,131900,294086250,33200,33200,33200,33200,0
|
|
20230906,131800,294086250,33200,33200,33200,33200,10
|
|
20230906,131700,293754250,33200,33200,33200,33200,0
|
|
20230906,131600,293754250,33200,33200,33200,33200,0
|
|
20230906,131500,293754250,33200,33200,33200,33200,10
|
|
20230906,131400,293422250,33200,33200,33200,33200,0
|
|
20230906,131300,293422250,33200,33200,33200,33200,11
|
|
20230906,131200,293057050,33200,33200,33200,33200,0
|
|
20230906,131100,293057050,33200,33150,33200,33150,12
|
|
20230906,131000,292659200,33150,33150,33150,33150,3
|
|
20230906,130900,292559750,33150,33150,33150,33150,0
|
|
20230906,130800,292559750,33150,33150,33150,33150,6
|
|
20230906,130700,292360850,33150,33150,33150,33150,0
|
|
20230906,130600,292360850,33150,33150,33150,33150,12
|
|
20230906,130500,291963050,33100,33100,33100,33100,0
|
|
20230906,130400,291963050,33100,33150,33150,33100,15
|
|
20230906,130300,291466050,33150,33150,33150,33150,0
|
|
20230906,130200,291466050,33150,33150,33150,33150,93
|
|
20230906,130100,288383100,33200,33200,33200,33200,11
|
|
20230906,130000,288017900,33150,33150,33150,33150,1
|
|
20230906,125900,287984750,33200,33200,33200,33200,10
|
|
20230906,125800,287652750,33200,33200,33200,33200,0
|
|
20230906,125700,287652750,33200,33200,33200,33200,12
|
|
20230906,125600,287254350,33200,33200,33200,33200,7
|
|
20230906,125500,287021950,33200,33200,33200,33200,0
|
|
20230906,125400,287021950,33200,33200,33200,33200,24
|
|
20230906,125300,286225150,33200,33200,33200,33200,0
|
|
20230906,125200,286225150,33200,33200,33200,33200,11
|
|
20230906,125100,285859950,33200,33200,33200,33200,2
|
|
20230906,125000,285793550,33200,33200,33200,33200,10
|
|
20230906,124900,285461550,33200,33200,33200,33200,0
|
|
20230906,124800,285461550,33200,33200,33200,33200,0
|
|
20230906,124700,285461550,33200,33200,33200,33200,12
|
|
20230906,124600,285063150,33200,33200,33200,33200,0
|
|
20230906,124500,285063150,33200,33200,33200,33200,9
|
|
20230906,124400,284764350,33200,33200,33200,33200,0
|
|
20230906,124300,284764350,33200,33250,33250,33200,24
|
|
20230906,124200,283967000,33250,33250,33250,33250,1
|
|
20230906,124100,283933750,33250,33250,33250,33250,0
|
|
20230906,124000,283933750,33250,33250,33250,33250,10
|
|
20230906,123900,283601250,33250,33250,33250,33250,0
|
|
20230906,123800,283601250,33250,33300,33300,33250,22
|
|
20230906,123700,282869650,33250,33250,33250,33250,0
|
|
20230906,123600,282869650,33250,33250,33250,33250,8
|
|
20230906,123500,282603650,33250,33250,33250,33250,4
|
|
20230906,123400,282470650,33250,33250,33250,33250,9
|
|
20230906,123300,282171400,33250,33250,33300,33250,49
|
|
20230906,123200,280541650,33250,33250,33250,33250,43
|
|
20230906,123100,279111900,33250,33250,33250,33250,20
|
|
20230906,123000,278446900,33250,33250,33250,33250,6
|
|
20230906,122900,278247400,33250,33200,33250,33200,21
|
|
20230906,122800,277549650,33250,33200,33250,33200,65
|
|
20230906,122700,275391600,33250,33250,33250,33250,288
|
|
20230906,122600,265815600,33200,33200,33200,33200,943
|
|
20230906,122500,234508000,33150,33150,33150,33150,904
|
|
20230906,122400,204540400,33150,33150,33150,33150,12
|
|
20230906,122300,204142600,33150,33150,33150,33150,10
|
|
20230906,122200,203811100,33150,33150,33150,33150,10
|
|
20230906,122100,203479600,33150,33150,33150,33150,0
|
|
20230906,122000,203479600,33150,33150,33150,33150,2
|
|
20230906,121900,203413300,33100,33100,33100,33100,159
|
|
20230906,121800,198150400,33100,33100,33100,33100,0
|
|
20230906,121700,198150400,33100,33100,33100,33100,10
|
|
20230906,121600,197819400,33100,33100,33100,33100,0
|
|
20230906,121500,197819400,33100,33100,33100,33100,10
|
|
20230906,121400,197488400,33100,33100,33100,33100,2
|
|
20230906,121300,197422200,33100,33100,33100,33100,0
|
|
20230906,121200,197422200,33100,33100,33100,33100,9
|
|
20230906,121100,197124300,33100,33100,33100,33100,0
|
|
20230906,121000,197124300,33100,33100,33100,33100,12
|
|
20230906,120900,196727100,33050,33050,33050,33050,9
|
|
20230906,120800,196429650,33100,33100,33100,33100,10
|
|
20230906,120700,196098650,33100,33100,33100,33100,0
|
|
20230906,120600,196098650,33100,33100,33100,33100,0
|
|
20230906,120500,196098650,33100,33100,33100,33100,14
|
|
20230906,120400,195635250,33050,33050,33050,33050,0
|
|
20230906,120300,195635250,33050,33150,33150,33050,25
|
|
20230906,120200,194807350,33150,33150,33150,33150,2
|
|
20230906,120100,194741050,33150,33150,33150,33150,10
|
|
20230906,120000,194409550,33150,33100,33150,33100,102
|
|
20230906,115900,191033250,33150,33150,33150,33150,98
|
|
20230906,115800,187784550,33150,33150,33150,33150,0
|
|
20230906,115700,187784550,33150,33150,33150,33150,7
|
|
20230906,115600,187552500,33150,33150,33150,33100,313
|
|
20230906,115500,177178300,33100,33100,33100,33100,10
|
|
20230906,115400,176847300,33100,33150,33150,33100,11
|
|
20230906,115300,176482700,33150,33150,33150,33150,0
|
|
20230906,115200,176482700,33150,33150,33150,33150,0
|
|
20230906,115100,176482700,33150,33150,33150,33150,12
|
|
20230906,115000,176084900,33150,33150,33150,33150,0
|
|
20230906,114900,176084900,33150,33150,33150,33150,9
|
|
20230906,114800,175786550,33150,33150,33150,33150,2
|
|
20230906,114700,175720250,33150,33050,33150,33050,1171
|
|
20230906,114600,136973550,33050,33050,33050,33050,2
|
|
20230906,114500,136907450,33050,33050,33050,33050,5
|
|
20230906,114400,136742200,33050,33050,33050,33050,10
|
|
20230906,114300,136411700,33050,33050,33050,33050,0
|
|
20230906,114200,136411700,33050,33050,33050,33050,10
|
|
20230906,114100,136081200,33050,33050,33050,33050,2
|
|
20230906,114000,136015100,33000,33000,33000,33000,3
|
|
20230906,113900,135916100,33000,33000,33000,33000,7
|
|
20230906,113800,135685100,32950,33000,33000,32950,100
|
|
20230906,113700,132388850,33000,33050,33050,33000,42
|
|
20230906,113600,131002250,33000,33000,33000,33000,61
|
|
20230906,113500,128989250,33000,33000,33000,33000,132
|
|
20230906,113400,124633250,33000,33000,33000,33000,34
|
|
20230906,113300,123511250,33000,33000,33000,33000,100
|
|
20230906,113200,120211250,33050,33050,33050,33050,2
|
|
20230906,113100,120145150,33050,33050,33050,33050,0
|
|
20230906,113000,120145150,33050,33050,33050,33050,10
|
|
20230906,112900,119814650,33050,33050,33050,33050,0
|
|
20230906,112800,119814650,33050,33050,33050,33050,10
|
|
20230906,112700,119484150,33050,33050,33050,33050,2
|
|
20230906,112600,119418050,33050,33050,33050,33050,9
|
|
20230906,112500,119120600,33000,33000,33000,33000,0
|
|
20230906,112400,119120600,33000,33000,33000,33000,100
|
|
20230906,112300,115820600,32950,33050,33050,32950,291
|
|
20230906,112200,106219200,33050,33050,33050,33050,0
|
|
20230906,112100,106219200,33050,33050,33050,33050,0
|
|
20230906,112000,106219200,33050,33050,33050,33050,0
|
|
20230906,111900,106219200,33050,33050,33050,33050,0
|
|
20230906,111800,106219200,33050,33050,33050,33050,2
|
|
20230906,111700,106153100,33050,33050,33050,33050,0
|
|
20230906,111600,106153100,33050,33050,33050,33050,1
|
|
20230906,111500,106120050,33050,33050,33050,33050,5
|
|
20230906,111400,105954800,33050,33050,33050,33050,0
|
|
20230906,111300,105954800,33050,33050,33050,33050,2
|
|
20230906,111200,105888700,33050,33050,33050,33050,0
|
|
20230906,111100,105888700,33050,33050,33050,33050,0
|
|
20230906,111000,105888700,33050,33000,33050,33000,2
|
|
20230906,110900,105822650,33000,33000,33000,33000,67
|
|
20230906,110800,103611650,33000,33000,33000,33000,0
|
|
20230906,110700,103611650,33000,33000,33000,33000,0
|
|
20230906,110600,103611650,33000,33000,33000,33000,0
|
|
20230906,110500,103611650,33000,33000,33000,33000,5
|
|
20230906,110400,103446650,33000,33000,33000,33000,2
|
|
20230906,110300,103380650,33000,33000,33000,33000,0
|
|
20230906,110200,103380650,33000,33000,33000,33000,0
|
|
20230906,110100,103380650,33000,33000,33000,33000,0
|
|
20230906,110000,103380650,33000,33000,33000,33000,0
|
|
20230906,105900,103380650,33000,33000,33000,33000,1
|
|
20230906,105800,103347650,32900,32900,32900,32900,0
|
|
20230906,105700,103347650,32900,32950,32950,32900,225
|
|
20230906,105600,95935150,32950,32950,32950,32950,51
|
|
20230906,105500,94254700,32950,32950,32950,32950,1
|
|
20230906,105400,94221750,33000,33000,33000,33000,3
|
|
20230906,105300,94122750,33000,33000,33000,33000,4
|
|
20230906,105200,93990750,33000,33000,33000,33000,0
|
|
20230906,105100,93990750,33000,33000,33000,33000,0
|
|
20230906,105000,93990750,33000,33000,33000,33000,1
|
|
20230906,104900,93957750,32950,32950,32950,32950,0
|
|
20230906,104800,93957750,32950,32950,32950,32950,0
|
|
20230906,104700,93957750,32950,32950,32950,32950,1
|
|
20230906,104600,93924800,33000,33000,33000,33000,0
|
|
20230906,104500,93924800,33000,33050,33050,33000,11
|
|
20230906,104400,93561750,33000,33000,33000,33000,1
|
|
20230906,104300,93528750,33050,33050,33050,33050,0
|
|
20230906,104200,93528750,33050,33050,33050,33050,3
|
|
20230906,104100,93429600,33050,33050,33050,33050,0
|
|
20230906,104000,93429600,33050,32900,33050,32900,11
|
|
20230906,103900,93067550,32900,32900,32900,32900,0
|
|
20230906,103800,93067550,32900,32900,32900,32900,71
|
|
20230906,103700,90731650,33050,33050,33050,33050,7
|
|
20230906,103600,90500300,32900,33100,33100,32850,504
|
|
20230906,103500,73902300,33050,33050,33050,33050,0
|
|
20230906,103400,73902300,33050,33050,33050,33050,42
|
|
20230906,103300,72514200,33050,33050,33050,33050,0
|
|
20230906,103200,72514200,33050,33050,33050,33050,36
|
|
20230906,103100,71324400,33050,33050,33050,33050,3
|
|
20230906,103000,71225250,33050,33050,33050,33050,0
|
|
20230906,102900,71225250,33050,33050,33050,33050,1
|
|
20230906,102800,71192200,33050,33050,33050,33050,0
|
|
20230906,102700,71192200,33050,33050,33050,33050,0
|
|
20230906,102600,71192200,33050,33050,33050,33050,2
|
|
20230906,102500,71126100,33050,33050,33050,33050,0
|
|
20230906,102400,71126100,33050,33050,33050,33050,1
|
|
20230906,102300,71093050,33050,33050,33050,33050,0
|
|
20230906,102200,71093050,33050,33050,33050,33050,2
|
|
20230906,102100,71026950,33050,33050,33050,33050,20
|
|
20230906,102000,70365950,33100,33100,33100,33100,1
|
|
20230906,101900,70332850,33150,33150,33150,33150,0
|
|
20230906,101800,70332850,33150,33150,33150,33150,0
|
|
20230906,101700,70332850,33150,33150,33150,33150,1
|
|
20230906,101600,70299700,33150,33150,33150,33150,5
|
|
20230906,101500,70133950,33150,33150,33150,33150,0
|
|
20230906,101400,70133950,33150,33150,33150,33150,0
|
|
20230906,101300,70133950,33150,33100,33150,33100,148
|
|
20230906,101200,65234650,33100,33100,33100,33050,3
|
|
20230906,101100,65135400,33050,33050,33050,33050,50
|
|
20230906,101000,63482900,33050,33100,33100,33050,159
|
|
20230906,100900,58227900,33150,33150,33150,33150,1
|
|
20230906,100800,58194750,33150,33150,33150,33150,0
|
|
20230906,100700,58194750,33150,33150,33150,33150,1
|
|
20230906,100600,58161600,33100,33150,33150,33100,14
|
|
20230906,100500,57698150,33200,33200,33200,33200,0
|
|
20230906,100400,57698150,33200,33200,33200,33200,0
|
|
20230906,100300,57698150,33200,33200,33200,33200,1
|
|
20230906,100200,57664950,33150,33200,33200,33150,46
|
|
20230906,100100,56138550,33200,33200,33200,33200,2
|
|
20230906,100000,56072150,33200,33250,33250,33200,10
|
|
20230906,095900,55739850,33250,33250,33250,33250,36
|
|
20230906,095800,54542850,33250,33250,33250,33250,22
|
|
20230906,095700,53811350,33200,33200,33200,33200,30
|
|
20230906,095600,52815350,33200,33200,33200,33200,55
|
|
20230906,095500,50989350,33200,33100,33200,33100,154
|
|
20230906,095400,45880350,33100,33100,33100,33100,0
|
|
20230906,095300,45880350,33100,33100,33100,33100,105
|
|
20230906,095200,42404850,33000,33000,33000,33000,0
|
|
20230906,095100,42404850,33000,33000,33000,33000,0
|
|
20230906,095000,42404850,33000,33000,33000,33000,0
|
|
20230906,094900,42404850,33000,33000,33000,33000,35
|
|
20230906,094800,41249850,33000,33000,33000,33000,48
|
|
20230906,094700,39665850,33000,33000,33000,33000,0
|
|
20230906,094600,39665850,33000,33000,33000,33000,50
|
|
20230906,094500,38015850,33000,33000,33000,33000,0
|
|
20230906,094400,38015850,33000,32950,33000,32950,111
|
|
20230906,094300,34352900,32850,32850,32850,32850,0
|
|
20230906,094200,34352900,32850,32850,32850,32850,0
|
|
20230906,094100,34352900,32850,32850,32850,32850,0
|
|
20230906,094000,34352900,32850,32850,32850,32850,30
|
|
20230906,093900,33367400,32850,32850,32850,32850,2
|
|
20230906,093800,33301700,32850,32900,32900,32850,69
|
|
20230906,093700,31034100,32900,32900,32900,32900,38
|
|
20230906,093600,29783900,32850,32850,32850,32850,53
|
|
20230906,093500,28042850,32900,33000,33000,32900,42
|
|
20230906,093400,26660900,32950,33000,33000,32950,121
|
|
20230906,093300,22670100,33050,33050,33050,33050,0
|
|
20230906,093200,22670100,33050,33050,33050,33050,0
|
|
20230906,093100,22670100,33050,33050,33050,33050,0
|
|
20230906,093000,22670100,33050,33100,33100,33050,34
|
|
20230906,092900,21544800,33100,33100,33100,33100,0
|
|
20230906,092800,21544800,33100,33050,33100,33000,105
|
|
20230906,092700,18078950,33100,33100,33100,33100,10
|
|
20230906,092600,17747950,33100,33100,33100,33100,1
|
|
20230906,092500,17714850,33100,33000,33100,33000,152
|
|
20230906,092400,12695900,32950,32900,32950,32900,49
|
|
20230906,092300,11081400,32900,32900,32900,32900,0
|
|
20230906,092200,11081400,32900,32900,32900,32900,40
|
|
20230906,092100,9765400,32850,32850,32850,32850,4
|
|
20230906,092000,9634000,32850,32800,32850,32800,94
|
|
20230906,091900,6548800,32800,32750,32800,32750,65
|
|
20230906,091800,4417400,32700,32700,32700,32700,0
|
|
20230906,091700,4417400,32700,32700,32700,32700,0
|
|
20230906,091600,4417400,32700,32700,32700,32700,3
|
|
20230906,091500,4319300,32700,32700,32700,32700,0
|
|
20230906,091400,4319300,32700,32700,32700,32700,0
|
|
20230906,091300,4319300,32700,32700,32700,32700,50
|
|
20230906,091200,2684300,32600,32600,32600,32600,0
|
|
20230906,091100,2684300,32600,32750,32750,32600,57
|
|
20230906,091000,818150,32750,32750,32750,32750,0
|
|
20230906,090900,818150,32750,32750,32750,32750,0
|
|
20230906,090800,818150,32750,32750,32750,32750,3
|
|
20230906,090700,719900,32600,32600,32600,32600,3
|
|
20230906,090600,622100,32650,32650,32650,32650,0
|
|
20230906,090500,622100,32650,32650,32650,32650,1
|
|
20230906,090400,589450,32700,32700,32700,32700,0
|
|
20230906,090300,589450,32700,32700,32700,32700,0
|
|
20230906,090200,589450,32700,32700,32700,32700,0
|
|
20230906,090100,589450,32700,32700,32700,32700,0
|
|
20230906,090000,589450,32700,32750,32750,32700,18
|