649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194600,840312100,33450,33450,33450,33450,245
|
|
20230912,194500,840312100,33450,33450,33450,33450,0
|
|
20230912,194400,840312100,33450,33450,33450,33450,0
|
|
20230912,194300,840312100,33450,33450,33450,33450,0
|
|
20230912,194200,840312100,33450,33450,33450,33450,0
|
|
20230912,194100,840312100,33450,33450,33450,33450,0
|
|
20230912,194000,840312100,33450,33450,33450,33450,0
|
|
20230912,193900,840312100,33450,33450,33450,33450,0
|
|
20230912,193800,840312100,33450,33450,33450,33450,0
|
|
20230912,193700,840312100,33450,33450,33450,33450,0
|
|
20230912,193600,840312100,33450,33450,33450,33450,0
|
|
20230912,193500,840312100,33450,33450,33450,33450,0
|
|
20230912,193400,840312100,33450,33450,33450,33450,0
|
|
20230912,193300,840312100,33450,33450,33450,33450,0
|
|
20230912,193200,840312100,33450,33450,33450,33450,0
|
|
20230912,193100,840312100,33450,33450,33450,33450,0
|
|
20230912,193000,840312100,33450,33450,33450,33450,0
|
|
20230912,192900,840312100,33450,33450,33450,33450,0
|
|
20230912,192800,840312100,33450,33450,33450,33450,0
|
|
20230912,192700,840312100,33450,33450,33450,33450,0
|
|
20230912,192600,840312100,33450,33450,33450,33450,0
|
|
20230912,192500,840312100,33450,33450,33450,33450,0
|
|
20230912,192400,840312100,33450,33450,33450,33450,0
|
|
20230912,192300,840312100,33450,33450,33450,33450,0
|
|
20230912,192200,840312100,33450,33450,33450,33450,0
|
|
20230912,192100,840312100,33450,33450,33450,33450,0
|
|
20230912,192000,840312100,33450,33450,33450,33450,0
|
|
20230912,191900,840312100,33450,33450,33450,33450,0
|
|
20230912,191800,840312100,33450,33450,33450,33450,0
|
|
20230912,191700,840312100,33450,33450,33450,33450,0
|
|
20230912,191600,840312100,33450,33450,33450,33450,245
|
|
20230912,191500,840312100,33450,33450,33450,33450,0
|
|
20230912,191400,840312100,33450,33450,33450,33450,0
|
|
20230912,191300,840312100,33450,33450,33450,33450,0
|
|
20230912,191200,840312100,33450,33450,33450,33450,0
|
|
20230912,191100,840312100,33450,33450,33450,33450,0
|
|
20230912,191000,840312100,33450,33450,33450,33450,0
|
|
20230912,190900,840312100,33450,33450,33450,33450,0
|
|
20230912,190800,840312100,33450,33450,33450,33450,0
|
|
20230912,190700,840312100,33450,33450,33450,33450,0
|
|
20230912,190600,840312100,33450,33450,33450,33450,0
|
|
20230912,190500,840312100,33450,33450,33450,33450,0
|
|
20230912,190400,840312100,33450,33450,33450,33450,0
|
|
20230912,190300,840312100,33450,33450,33450,33450,0
|
|
20230912,190200,840312100,33450,33450,33450,33450,0
|
|
20230912,190100,840312100,33450,33450,33450,33450,0
|
|
20230912,190000,840312100,33450,33450,33450,33450,0
|
|
20230912,185900,840312100,33450,33450,33450,33450,0
|
|
20230912,185800,840312100,33450,33450,33450,33450,0
|
|
20230912,185700,840312100,33450,33450,33450,33450,0
|
|
20230912,185600,840312100,33450,33450,33450,33450,0
|
|
20230912,185500,840312100,33450,33450,33450,33450,0
|
|
20230912,185400,840312100,33450,33450,33450,33450,0
|
|
20230912,185300,840312100,33450,33450,33450,33450,0
|
|
20230912,185200,840312100,33450,33450,33450,33450,0
|
|
20230912,185100,840312100,33450,33450,33450,33450,0
|
|
20230912,185000,840312100,33450,33450,33450,33450,0
|
|
20230912,184900,840312100,33450,33450,33450,33450,0
|
|
20230912,184800,840312100,33450,33450,33450,33450,0
|
|
20230912,184700,840312100,33450,33450,33450,33450,0
|
|
20230912,184600,840312100,33450,33450,33450,33450,245
|
|
20230912,184500,840312100,33450,33450,33450,33450,0
|
|
20230912,184400,840312100,33450,33450,33450,33450,0
|
|
20230912,184300,840312100,33450,33450,33450,33450,0
|
|
20230912,184200,840312100,33450,33450,33450,33450,0
|
|
20230912,184100,840312100,33450,33450,33450,33450,0
|
|
20230912,184000,840312100,33450,33450,33450,33450,0
|
|
20230912,183900,840312100,33450,33450,33450,33450,0
|
|
20230912,183800,840312100,33450,33450,33450,33450,0
|
|
20230912,183700,840312100,33450,33450,33450,33450,0
|
|
20230912,183600,840312100,33450,33450,33450,33450,0
|
|
20230912,183500,840312100,33450,33450,33450,33450,0
|
|
20230912,183400,840312100,33450,33450,33450,33450,0
|
|
20230912,183300,840312100,33450,33450,33450,33450,0
|
|
20230912,183200,840312100,33450,33450,33450,33450,0
|
|
20230912,183100,840312100,33450,33450,33450,33450,0
|
|
20230912,183000,840312100,33450,33450,33450,33450,0
|
|
20230912,182900,840312100,33450,33450,33450,33450,0
|
|
20230912,182800,840312100,33450,33450,33450,33450,0
|
|
20230912,182700,840312100,33450,33450,33450,33450,0
|
|
20230912,182600,840312100,33450,33450,33450,33450,0
|
|
20230912,182500,840312100,33450,33450,33450,33450,0
|
|
20230912,182400,840312100,33450,33450,33450,33450,0
|
|
20230912,182300,840312100,33450,33450,33450,33450,0
|
|
20230912,182200,840312100,33450,33450,33450,33450,0
|
|
20230912,182100,840312100,33450,33450,33450,33450,0
|
|
20230912,182000,840312100,33450,33450,33450,33450,0
|
|
20230912,181900,840312100,33450,33450,33450,33450,0
|
|
20230912,181800,840312100,33450,33450,33450,33450,0
|
|
20230912,181700,840312100,33450,33450,33450,33450,0
|
|
20230912,181600,840312100,33450,33450,33450,33450,245
|
|
20230912,181500,840312100,33450,33450,33450,33450,0
|
|
20230912,181400,840312100,33450,33450,33450,33450,0
|
|
20230912,181300,840312100,33450,33450,33450,33450,0
|
|
20230912,181200,840312100,33450,33450,33450,33450,0
|
|
20230912,181100,840312100,33450,33450,33450,33450,0
|
|
20230912,181000,840312100,33450,33450,33450,33450,0
|
|
20230912,180900,840312100,33450,33450,33450,33450,0
|
|
20230912,180800,840312100,33450,33450,33450,33450,0
|
|
20230912,180700,840312100,33450,33450,33450,33450,0
|
|
20230912,180600,840312100,33450,33450,33450,33450,0
|
|
20230912,180500,840312100,33450,33450,33450,33450,0
|
|
20230912,180400,840312100,33450,33450,33450,33450,0
|
|
20230912,180300,840312100,33450,33450,33450,33450,0
|
|
20230912,180200,840312100,33450,33450,33450,33450,0
|
|
20230912,180100,840312100,33450,33450,33450,33450,0
|
|
20230912,180000,840312100,33450,33450,33450,33450,0
|
|
20230912,175900,840312100,33450,33450,33450,33450,0
|
|
20230912,175800,840312100,33450,33450,33450,33450,0
|
|
20230912,175700,840312100,33450,33450,33450,33450,0
|
|
20230912,175600,840312100,33450,33450,33450,33450,0
|
|
20230912,175500,840312100,33450,33450,33450,33450,0
|
|
20230912,175400,840312100,33450,33450,33450,33450,0
|
|
20230912,175300,840312100,33450,33450,33450,33450,0
|
|
20230912,175200,840312100,33450,33450,33450,33450,0
|
|
20230912,175100,840312100,33450,33450,33450,33450,0
|
|
20230912,175000,840312100,33450,33450,33450,33450,0
|
|
20230912,174900,840312100,33450,33450,33450,33450,0
|
|
20230912,174800,840312100,33450,33450,33450,33450,0
|
|
20230912,174700,840312100,33450,33450,33450,33450,0
|
|
20230912,174600,840312100,33450,33450,33450,33450,245
|
|
20230912,174500,840312100,33450,33450,33450,33450,0
|
|
20230912,174400,840312100,33450,33450,33450,33450,0
|
|
20230912,174300,840312100,33450,33450,33450,33450,0
|
|
20230912,174200,840312100,33450,33450,33450,33450,0
|
|
20230912,174100,840312100,33450,33450,33450,33450,0
|
|
20230912,174000,840312100,33450,33450,33450,33450,0
|
|
20230912,173900,840312100,33450,33450,33450,33450,0
|
|
20230912,173800,840312100,33450,33450,33450,33450,0
|
|
20230912,173700,840312100,33450,33450,33450,33450,0
|
|
20230912,173600,840312100,33450,33450,33450,33450,0
|
|
20230912,173500,840312100,33450,33450,33450,33450,0
|
|
20230912,173400,840312100,33450,33450,33450,33450,0
|
|
20230912,173300,840312100,33450,33450,33450,33450,0
|
|
20230912,173200,840312100,33450,33450,33450,33450,0
|
|
20230912,173100,840312100,33450,33450,33450,33450,0
|
|
20230912,173000,840312100,33450,33450,33450,33450,0
|
|
20230912,172900,840312100,33450,33450,33450,33450,0
|
|
20230912,172800,840312100,33450,33450,33450,33450,0
|
|
20230912,172700,840312100,33450,33450,33450,33450,0
|
|
20230912,172600,840312100,33450,33450,33450,33450,0
|
|
20230912,172500,840312100,33450,33450,33450,33450,0
|
|
20230912,172400,840312100,33450,33450,33450,33450,0
|
|
20230912,172300,840312100,33450,33450,33450,33450,0
|
|
20230912,172200,840312100,33450,33450,33450,33450,0
|
|
20230912,172100,840312100,33450,33450,33450,33450,0
|
|
20230912,172000,840312100,33450,33450,33450,33450,0
|
|
20230912,171900,840312100,33450,33450,33450,33450,0
|
|
20230912,171800,840312100,33450,33450,33450,33450,0
|
|
20230912,171700,840312100,33450,33450,33450,33450,0
|
|
20230912,171600,840312100,33450,33450,33450,33450,245
|
|
20230912,171500,840312100,33450,33450,33450,33450,0
|
|
20230912,171400,840312100,33450,33450,33450,33450,0
|
|
20230912,171300,840312100,33450,33450,33450,33450,0
|
|
20230912,171200,840312100,33450,33450,33450,33450,0
|
|
20230912,171100,840312100,33450,33450,33450,33450,0
|
|
20230912,171000,840312100,33450,33450,33450,33450,0
|
|
20230912,170900,840312100,33450,33450,33450,33450,0
|
|
20230912,170800,840312100,33450,33450,33450,33450,0
|
|
20230912,170700,840312100,33450,33450,33450,33450,0
|
|
20230912,170600,840312100,33450,33450,33450,33450,0
|
|
20230912,170500,840312100,33450,33450,33450,33450,0
|
|
20230912,170400,840312100,33450,33450,33450,33450,0
|
|
20230912,170300,840312100,33450,33450,33450,33450,0
|
|
20230912,170200,840312100,33450,33450,33450,33450,0
|
|
20230912,170100,840312100,33450,33450,33450,33450,0
|
|
20230912,170000,840312100,33450,33450,33450,33450,0
|
|
20230912,165900,840312100,33450,33450,33450,33450,0
|
|
20230912,165800,840312100,33450,33450,33450,33450,0
|
|
20230912,165700,840312100,33450,33450,33450,33450,0
|
|
20230912,165600,840312100,33450,33450,33450,33450,0
|
|
20230912,165500,840312100,33450,33450,33450,33450,0
|
|
20230912,165400,840312100,33450,33450,33450,33450,0
|
|
20230912,165300,840312100,33450,33450,33450,33450,0
|
|
20230912,165200,840312100,33450,33450,33450,33450,0
|
|
20230912,165100,840312100,33450,33450,33450,33450,0
|
|
20230912,165000,840312100,33450,33450,33450,33450,0
|
|
20230912,164900,840312100,33450,33450,33450,33450,0
|
|
20230912,164800,840312100,33450,33450,33450,33450,0
|
|
20230912,164700,840312100,33450,33450,33450,33450,0
|
|
20230912,164600,840312100,33450,33450,33450,33450,245
|
|
20230912,164500,840312100,33450,33450,33450,33450,0
|
|
20230912,164400,840312100,33450,33450,33450,33450,0
|
|
20230912,164300,840312100,33450,33450,33450,33450,0
|
|
20230912,164200,840312100,33450,33450,33450,33450,0
|
|
20230912,164100,840312100,33450,33450,33450,33450,0
|
|
20230912,164000,840312100,33450,33450,33450,33450,0
|
|
20230912,163900,840312100,33450,33450,33450,33450,0
|
|
20230912,163800,840312100,33450,33450,33450,33450,0
|
|
20230912,163700,840312100,33450,33450,33450,33450,0
|
|
20230912,163600,840312100,33450,33450,33450,33450,0
|
|
20230912,163500,840312100,33450,33450,33450,33450,0
|
|
20230912,163400,840312100,33450,33450,33450,33450,0
|
|
20230912,163300,840312100,33450,33450,33450,33450,0
|
|
20230912,163200,840312100,33450,33450,33450,33450,0
|
|
20230912,163100,840312100,33450,33450,33450,33450,0
|
|
20230912,163000,840312100,33450,33450,33450,33450,0
|
|
20230912,162900,840312100,33450,33450,33450,33450,0
|
|
20230912,162800,840312100,33450,33450,33450,33450,0
|
|
20230912,162700,840312100,33450,33450,33450,33450,0
|
|
20230912,162600,840312100,33450,33450,33450,33450,0
|
|
20230912,162500,840312100,33450,33450,33450,33450,0
|
|
20230912,162400,840312100,33450,33450,33450,33450,0
|
|
20230912,162300,840312100,33450,33450,33450,33450,0
|
|
20230912,162200,840312100,33450,33450,33450,33450,0
|
|
20230912,162100,840312100,33450,33450,33450,33450,0
|
|
20230912,162000,840312100,33450,33450,33450,33450,0
|
|
20230912,161900,840312100,33450,33450,33450,33450,0
|
|
20230912,161800,840312100,33450,33450,33450,33450,0
|
|
20230912,161700,840312100,33450,33450,33450,33450,0
|
|
20230912,161600,840312100,33450,33450,33450,33450,245
|
|
20230912,161500,840312100,33450,33450,33450,33450,0
|
|
20230912,161400,840312100,33450,33450,33450,33450,0
|
|
20230912,161300,840312100,33450,33450,33450,33450,0
|
|
20230912,161200,840312100,33450,33450,33450,33450,0
|
|
20230912,161100,840312100,33450,33450,33450,33450,0
|
|
20230912,161000,840312100,33450,33450,33450,33450,0
|
|
20230912,160900,840312100,33450,33450,33450,33450,0
|
|
20230912,160800,840312100,33450,33450,33450,33450,0
|
|
20230912,160700,840312100,33450,33450,33450,33450,0
|
|
20230912,160600,840312100,33450,33450,33450,33450,0
|
|
20230912,160500,840312100,33450,33450,33450,33450,0
|
|
20230912,160400,840312100,33450,33450,33450,33450,0
|
|
20230912,160300,840312100,33450,33450,33450,33450,0
|
|
20230912,160200,840312100,33450,33450,33450,33450,0
|
|
20230912,160100,840312100,33450,33450,33450,33450,0
|
|
20230912,160000,840312100,33450,33450,33450,33450,0
|
|
20230912,155900,840312100,33450,33450,33450,33450,0
|
|
20230912,155800,840312100,33450,33450,33450,33450,0
|
|
20230912,155700,840312100,33450,33450,33450,33450,0
|
|
20230912,155600,840312100,33450,33450,33450,33450,0
|
|
20230912,155500,840312100,33450,33450,33450,33450,0
|
|
20230912,155400,840312100,33450,33450,33450,33450,0
|
|
20230912,155300,840312100,33450,33450,33450,33450,0
|
|
20230912,155200,840312100,33450,33450,33450,33450,0
|
|
20230912,155100,840312100,33450,33450,33450,33450,0
|
|
20230912,155000,840312100,33450,33450,33450,33450,0
|
|
20230912,154900,840312100,33450,33450,33450,33450,0
|
|
20230912,154800,840312100,33450,33450,33450,33450,0
|
|
20230912,154700,840312100,33450,33450,33450,33450,0
|
|
20230912,154600,840312100,33450,33450,33450,33450,245
|
|
20230912,154500,840312100,33450,33450,33450,33450,0
|
|
20230912,154400,840312100,33450,33450,33450,33450,0
|
|
20230912,154300,840312100,33450,33450,33450,33450,0
|
|
20230912,154200,840312100,33450,33450,33450,33450,0
|
|
20230912,154100,840312100,33450,33450,33450,33450,0
|
|
20230912,154000,840312100,33450,33450,33450,33450,0
|
|
20230912,153900,840312100,33450,33450,33450,33450,0
|
|
20230912,153800,840312100,33450,33450,33450,33450,0
|
|
20230912,153700,840312100,33450,33450,33450,33450,0
|
|
20230912,153600,840312100,33450,33450,33450,33450,0
|
|
20230912,153500,840312100,33450,33450,33450,33450,0
|
|
20230912,153400,840312100,33450,33450,33450,33450,0
|
|
20230912,153300,840312100,33450,33450,33450,33450,0
|
|
20230912,153200,840312100,33450,33450,33450,33450,0
|
|
20230912,153100,840312100,33450,33450,33450,33450,0
|
|
20230912,153000,840312100,33450,33450,33450,33450,245
|
|
20230912,152900,832116850,33450,33450,33450,33450,0
|
|
20230912,152800,832116850,33450,33450,33450,33450,0
|
|
20230912,152700,832116850,33450,33450,33450,33450,0
|
|
20230912,152600,832116850,33450,33450,33450,33450,0
|
|
20230912,152500,832116850,33450,33450,33450,33450,0
|
|
20230912,152400,832116850,33450,33450,33450,33450,0
|
|
20230912,152300,832116850,33450,33450,33450,33450,0
|
|
20230912,152200,832116850,33450,33450,33450,33450,0
|
|
20230912,152100,832116850,33450,33450,33450,33450,0
|
|
20230912,152000,832116850,33450,33450,33450,33450,0
|
|
20230912,151900,832116850,33450,33400,33450,33400,11
|
|
20230912,151800,831749250,33400,33450,33450,33400,20
|
|
20230912,151700,831081000,33450,33500,33500,33450,19
|
|
20230912,151600,830445200,33550,33500,33550,33500,38
|
|
20230912,151500,829172150,33500,33450,33500,33450,2
|
|
20230912,151400,829105200,33450,33450,33450,33450,0
|
|
20230912,151300,829105200,33450,33450,33450,33450,18
|
|
20230912,151200,828503100,33450,33450,33450,33450,3
|
|
20230912,151100,828402750,33450,33450,33450,33450,6
|
|
20230912,151000,828202050,33550,33550,33550,33550,5
|
|
20230912,150900,828034300,33450,33600,33650,33450,42
|
|
20230912,150800,826624150,33600,33600,33600,33600,4
|
|
20230912,150700,826489750,33650,33650,33650,33650,5
|
|
20230912,150600,826321500,33650,33650,33650,33650,0
|
|
20230912,150500,826321500,33650,33650,33650,33650,5
|
|
20230912,150400,826153250,33650,33700,33700,33650,16
|
|
20230912,150300,825614600,33500,33700,33700,33500,81
|
|
20230912,150200,822900900,33700,33700,33700,33700,5
|
|
20230912,150100,822732400,33700,33700,33700,33700,4
|
|
20230912,150000,822597600,33500,33550,33550,33500,8
|
|
20230912,145900,822329550,33700,33600,33700,33550,517
|
|
20230912,145800,804911700,33650,33700,33700,33650,40
|
|
20230912,145700,803565450,33700,33650,33700,33600,54
|
|
20230912,145600,801748750,33650,33650,33650,33650,105
|
|
20230912,145500,798215500,33650,33650,33650,33650,40
|
|
20230912,145400,796869500,33650,33650,33650,33650,6
|
|
20230912,145300,796667600,33650,33650,33650,33650,0
|
|
20230912,145200,796667600,33650,33650,33650,33650,5
|
|
20230912,145100,796499350,33650,33650,33650,33600,194
|
|
20230912,145000,789978900,33650,33650,33650,33650,0
|
|
20230912,144900,789978900,33650,33600,33650,33600,47
|
|
20230912,144800,788397950,33650,33700,33700,33650,75
|
|
20230912,144700,785873950,33650,33650,33650,33650,0
|
|
20230912,144600,785873950,33650,33700,33700,33650,40
|
|
20230912,144500,784527700,33700,33700,33700,33700,5
|
|
20230912,144400,784359200,33650,33650,33650,33650,35
|
|
20230912,144300,783181450,33650,33650,33650,33650,35
|
|
20230912,144200,782003700,33650,33700,33700,33650,45
|
|
20230912,144100,780489200,33650,33650,33650,33650,0
|
|
20230912,144000,780489200,33650,33650,33650,33650,35
|
|
20230912,143900,779311450,33650,33650,33650,33650,40
|
|
20230912,143800,777965450,33650,33650,33650,33650,40
|
|
20230912,143700,776619450,33650,33650,33650,33650,35
|
|
20230912,143600,775441700,33650,33650,33650,33650,41
|
|
20230912,143500,774062050,33700,33650,33700,33650,38
|
|
20230912,143400,772783100,33650,33650,33650,33650,43
|
|
20230912,143300,771336150,33650,33650,33650,33650,40
|
|
20230912,143200,769990150,33700,33650,33700,33650,48
|
|
20230912,143100,768374700,33650,33650,33650,33650,0
|
|
20230912,143000,768374700,33650,33700,33700,33650,48
|
|
20230912,142900,766759250,33750,33700,33750,33650,50
|
|
20230912,142800,765075750,33700,33700,33700,33700,0
|
|
20230912,142700,765075750,33700,33750,33750,33700,52
|
|
20230912,142600,763321400,33750,33750,33750,33700,46
|
|
20230912,142500,761769200,33700,33750,33800,33700,110
|
|
20230912,142400,758054000,33700,33750,33750,33700,36
|
|
20230912,142300,756839050,33750,33750,33750,33750,15
|
|
20230912,142200,756332800,33700,33700,33700,33700,2
|
|
20230912,142100,756265400,33700,33700,33700,33700,37
|
|
20230912,142000,755018500,33700,33700,33700,33700,42
|
|
20230912,141900,753603100,33700,33700,33700,33700,6
|
|
20230912,141800,753400900,33700,33700,33700,33700,35
|
|
20230912,141700,752221400,33650,33700,33700,33650,51
|
|
20230912,141600,750503250,33700,33650,33700,33650,173
|
|
20230912,141500,744681500,33600,33650,33650,33600,39
|
|
20230912,141400,743369350,33600,33600,33600,33600,0
|
|
20230912,141300,743369350,33600,33650,33650,33600,51
|
|
20230912,141200,741653800,33650,33650,33650,33650,36
|
|
20230912,141100,740442400,33650,33650,33650,33650,35
|
|
20230912,141000,739264650,33650,33650,33650,33650,10
|
|
20230912,140900,738928150,33600,33600,33650,33600,130
|
|
20230912,140800,734558400,33600,33550,33600,33550,64
|
|
20230912,140700,732409450,33600,33600,33600,33600,45
|
|
20230912,140600,730897450,33550,33600,33600,33550,44
|
|
20230912,140500,729419500,33550,33550,33550,33550,3
|
|
20230912,140400,729318850,33550,33600,33600,33550,41
|
|
20230912,140300,727941300,33600,33600,33600,33600,40
|
|
20230912,140200,726597300,33600,33550,33600,33550,69
|
|
20230912,140100,724280600,33550,33600,33600,33550,108
|
|
20230912,140000,720652500,33600,33650,33650,33550,56
|
|
20230912,135900,718770900,33650,33700,33700,33650,49
|
|
20230912,135800,717120250,33650,33700,33700,33650,48
|
|
20230912,135700,715503300,33650,33650,33650,33650,5
|
|
20230912,135600,715335050,33650,33650,33650,33650,0
|
|
20230912,135500,715335050,33650,33650,33650,33650,5
|
|
20230912,135400,715166800,33650,33750,33750,33550,258
|
|
20230912,135300,706486050,33750,33750,33800,33750,53
|
|
20230912,135200,704695550,33750,33800,33800,33750,62
|
|
20230912,135100,702600900,33850,33850,33900,33800,69
|
|
20230912,135000,700265450,33900,33900,33900,33900,83
|
|
20230912,134900,697451750,33900,33900,33900,33900,35
|
|
20230912,134800,696265250,33850,33950,33950,33850,96
|
|
20230912,134700,693015150,33900,33900,33900,33900,35
|
|
20230912,134600,691828650,34000,33850,34000,33850,35
|
|
20230912,134500,690640850,33850,33800,33850,33800,5
|
|
20230912,134400,690471650,33850,33950,33950,33750,100
|
|
20230912,134300,687080900,33900,33900,33900,33900,0
|
|
20230912,134200,687080900,33900,34000,34000,33900,44
|
|
20230912,134100,685587150,34000,33900,34000,33900,13
|
|
20230912,134000,685145950,33900,33900,33900,33900,43
|
|
20230912,133900,683688250,33900,33950,33950,33900,71
|
|
20230912,133800,681279800,33900,33900,33900,33900,16
|
|
20230912,133700,680737400,33900,33850,33900,33850,44
|
|
20230912,133600,679245950,33850,33900,33900,33850,60
|
|
20230912,133500,677212050,33900,33950,33950,33900,43
|
|
20230912,133400,675752350,33900,33900,33900,33900,2
|
|
20230912,133300,675684550,33900,33850,33900,33850,46
|
|
20230912,133200,674126500,33850,33850,33850,33850,18
|
|
20230912,133100,673517200,33850,33850,33850,33850,35
|
|
20230912,133000,672332450,33850,33850,33850,33850,0
|
|
20230912,132900,672332450,33850,33850,33850,33850,45
|
|
20230912,132800,670809200,33850,33850,33850,33850,35
|
|
20230912,132700,669624450,33850,33850,33850,33850,35
|
|
20230912,132600,668439700,33850,33850,33850,33850,60
|
|
20230912,132500,666408700,33850,33850,33850,33850,4
|
|
20230912,132400,666273300,33800,33900,33900,33800,55
|
|
20230912,132300,664410250,33900,33900,33900,33900,35
|
|
20230912,132200,663223750,33900,33950,33950,33850,98
|
|
20230912,132100,659900450,33950,33950,33950,33950,0
|
|
20230912,132000,659900450,33950,33950,33950,33950,37
|
|
20230912,131900,658644300,33950,33950,34000,33950,61
|
|
20230912,131800,656573100,34000,34000,34000,34000,35
|
|
20230912,131700,655383100,34000,34000,34000,34000,35
|
|
20230912,131600,654193100,34000,34000,34000,34000,30
|
|
20230912,131500,653173100,34000,34000,34000,34000,35
|
|
20230912,131400,651983100,34000,34000,34000,34000,35
|
|
20230912,131300,650793100,33950,34000,34000,33950,40
|
|
20230912,131200,649434850,33900,33950,33950,33900,3
|
|
20230912,131100,649333100,34000,34000,34000,34000,35
|
|
20230912,131000,648143100,33950,34000,34000,33950,40
|
|
20230912,130900,646784850,34000,33950,34000,33950,40
|
|
20230912,130800,645426600,34000,34050,34050,33900,1118
|
|
20230912,130700,607429650,34000,34000,34000,34000,2
|
|
20230912,130600,607361650,34000,34050,34100,34000,90
|
|
20230912,130500,604300250,34100,34100,34100,34100,6
|
|
20230912,130400,604095650,34100,34100,34100,34100,0
|
|
20230912,130300,604095650,34100,34050,34100,34050,20
|
|
20230912,130200,603414200,34100,34100,34100,34100,0
|
|
20230912,130100,603414200,34100,34100,34100,34100,4
|
|
20230912,130000,603277800,34100,34100,34100,34100,5
|
|
20230912,125900,603107300,34050,34050,34050,34050,26
|
|
20230912,125800,602222000,34050,34050,34050,34050,1
|
|
20230912,125700,602187950,34050,34100,34100,34050,11
|
|
20230912,125600,601812900,34100,34100,34100,34100,44
|
|
20230912,125500,600312500,34100,34150,34150,34100,3
|
|
20230912,125400,600210150,34150,34250,34250,34150,24
|
|
20230912,125300,599390050,34150,34150,34150,34150,0
|
|
20230912,125200,599390050,34150,34200,34200,34150,803
|
|
20230912,125100,571929450,34250,34250,34250,34250,37
|
|
20230912,125000,570662200,34250,34200,34250,34200,691
|
|
20230912,124900,547027000,34150,34150,34150,34150,1
|
|
20230912,124800,546992850,34200,34200,34200,34200,5
|
|
20230912,124700,546821850,34200,34150,34200,34100,174
|
|
20230912,124600,540886450,34200,34200,34200,34200,0
|
|
20230912,124500,540886450,34200,34200,34200,34200,0
|
|
20230912,124400,540886450,34200,34100,34200,34100,9
|
|
20230912,124300,540578750,34100,34100,34150,34100,88
|
|
20230912,124200,537576300,34100,34150,34150,34100,7
|
|
20230912,124100,537337350,34100,34000,34100,34000,280
|
|
20230912,124000,527812850,34000,33950,34000,33950,151
|
|
20230912,123900,522684250,33950,34000,34000,33950,41
|
|
20230912,123800,521290400,34000,34000,34000,34000,29
|
|
20230912,123700,520304400,34000,33950,34000,33950,40
|
|
20230912,123600,518944550,33950,33950,33950,33950,18
|
|
20230912,123500,518333450,33950,33950,33950,33950,55
|
|
20230912,123400,516466200,33950,33950,33950,33950,45
|
|
20230912,123300,514938450,33950,33950,33950,33950,0
|
|
20230912,123200,514938450,33950,33950,33950,33950,83
|
|
20230912,123100,512120600,33850,33900,33950,33850,79
|
|
20230912,123000,509442550,33900,33900,33900,33900,37
|
|
20230912,122900,508188250,33900,33900,33900,33900,0
|
|
20230912,122800,508188250,33900,33900,33900,33900,11
|
|
20230912,122700,507815350,33800,33800,33800,33800,264
|
|
20230912,122600,498892150,33700,33700,33700,33700,73
|
|
20230912,122500,496432050,33750,33900,33950,33750,291
|
|
20230912,122400,486591050,33850,33850,33850,33850,62
|
|
20230912,122300,484492350,33900,33900,33900,33900,39
|
|
20230912,122200,483170250,33900,33900,33900,33900,42
|
|
20230912,122100,481746450,33850,33900,33900,33850,108
|
|
20230912,122000,478088750,33900,33950,33950,33900,72
|
|
20230912,121900,475646100,33950,33950,33950,33950,5
|
|
20230912,121800,475476350,33950,33950,33950,33950,43
|
|
20230912,121700,474016500,33950,33950,33950,33950,41
|
|
20230912,121600,472624550,33950,33900,33950,33900,40
|
|
20230912,121500,471266800,33900,33950,34000,33900,78
|
|
20230912,121400,468620200,33950,33950,33950,33950,6
|
|
20230912,121300,468416500,34000,34000,34000,34000,37
|
|
20230912,121200,467158500,34000,33950,34000,33950,79
|
|
20230912,121100,464474400,34000,34000,34000,34000,0
|
|
20230912,121000,464474400,34000,33950,34000,33950,38
|
|
20230912,120900,463184250,34000,34000,34000,34000,12
|
|
20230912,120800,462776250,34000,33900,34000,33900,393
|
|
20230912,120700,449436750,33900,33900,33900,33900,3
|
|
20230912,120600,449335050,34000,34100,34100,34000,364
|
|
20230912,120500,436958550,34000,34000,34000,34000,16
|
|
20230912,120400,436414550,34100,34100,34100,34100,0
|
|
20230912,120300,436414550,34100,34100,34100,34100,8
|
|
20230912,120200,436141750,34000,34000,34000,34000,5
|
|
20230912,120100,435971750,34000,34000,34000,34000,5
|
|
20230912,120000,435801750,34000,34050,34050,34000,71
|
|
20230912,115900,433387500,34000,34000,34000,33900,569
|
|
20230912,115800,414044150,34050,34050,34050,34050,145
|
|
20230912,115700,409106900,34100,34100,34100,34100,39
|
|
20230912,115600,407777000,34150,34150,34150,34150,17
|
|
20230912,115500,407196450,34150,34150,34150,34150,0
|
|
20230912,115400,407196450,34150,34200,34200,34150,32
|
|
20230912,115300,406102250,34200,34200,34200,34200,9
|
|
20230912,115200,405794450,34200,34200,34200,34200,0
|
|
20230912,115100,405794450,34200,34200,34200,34200,0
|
|
20230912,115000,405794450,34200,34200,34200,34200,9
|
|
20230912,114900,405486650,34200,34200,34200,34200,10
|
|
20230912,114800,405144650,34200,34200,34200,34200,0
|
|
20230912,114700,405144650,34200,34200,34200,34200,5
|
|
20230912,114600,404973650,34100,34150,34150,34100,240
|
|
20230912,114500,396778800,34100,34150,34150,34000,227
|
|
20230912,114400,389045250,34200,34300,34300,34200,22
|
|
20230912,114300,388292350,34300,34250,34300,34150,59
|
|
20230912,114200,386274000,34250,34050,34300,34050,206
|
|
20230912,114100,379225500,34150,34400,34400,34050,383
|
|
20230912,114000,366103450,34400,34200,34550,34200,1279
|
|
20230912,113900,322097700,34250,34200,34250,34200,6
|
|
20230912,113800,321892300,34250,34200,34250,34200,389
|
|
20230912,113700,308578800,34200,34000,34200,33950,677
|
|
20230912,113600,285541200,34000,33950,34000,33950,51
|
|
20230912,113500,283807400,33950,34000,34000,33950,30
|
|
20230912,113400,282787450,34000,34000,34000,34000,5
|
|
20230912,113300,282617450,33900,33950,33950,33900,94
|
|
20230912,113200,279426200,33950,33900,33950,33850,148
|
|
20230912,113100,274405950,33950,33950,33950,33900,57
|
|
20230912,113000,272470850,33950,33950,33950,33950,0
|
|
20230912,112900,272470850,33950,33900,33950,33900,91
|
|
20230912,112800,269383650,33900,33900,33950,33900,97
|
|
20230912,112700,266092800,33900,33950,33950,33900,8
|
|
20230912,112600,265821500,33950,33900,33950,33900,52
|
|
20230912,112500,264056400,33900,33950,33950,33900,253
|
|
20230912,112400,255467200,33900,33900,33900,33900,58
|
|
20230912,112300,253501000,33900,33900,33900,33900,21
|
|
20230912,112200,252789100,33900,33900,33900,33850,112
|
|
20230912,112100,248992550,33900,33900,33900,33900,13
|
|
20230912,112000,248551850,33900,33900,33950,33900,291
|
|
20230912,111900,238686900,33900,33800,33900,33800,154
|
|
20230912,111800,233470000,33800,33750,33800,33750,18
|
|
20230912,111700,232861700,33800,33750,33800,33750,53
|
|
20230912,111600,231070450,33850,33850,33850,33850,1
|
|
20230912,111500,231036600,33900,33800,33950,33800,544
|
|
20230912,111400,212608950,33750,33800,33800,33750,339
|
|
20230912,111300,201166700,33750,33750,33750,33750,41
|
|
20230912,111200,199782950,33750,33800,33800,33750,187
|
|
20230912,111100,193471450,33750,33750,33750,33700,132
|
|
20230912,111000,189017200,33700,33700,33700,33700,487
|
|
20230912,110900,172605300,33700,33650,33700,33650,9
|
|
20230912,110800,172302050,33650,33650,33650,33650,107
|
|
20230912,110700,168701500,33600,33600,33650,33550,270
|
|
20230912,110600,159627950,33600,33500,33600,33500,567
|
|
20230912,110500,140625100,33450,33450,33500,33450,9
|
|
20230912,110400,140323950,33400,33400,33400,33400,98
|
|
20230912,110300,137050750,33400,33400,33400,33400,66
|
|
20230912,110200,134846350,33400,33400,33400,33400,71
|
|
20230912,110100,132474950,33350,33350,33350,33350,0
|
|
20230912,110000,132474950,33350,33350,33350,33350,57
|
|
20230912,105900,130574000,33350,33350,33350,33300,76
|
|
20230912,105800,128039450,33350,33350,33350,33350,0
|
|
20230912,105700,128039450,33350,33350,33350,33350,0
|
|
20230912,105600,128039450,33350,33350,33350,33350,13
|
|
20230912,105500,127605900,33350,33350,33350,33350,1
|
|
20230912,105400,127572550,33350,33350,33350,33350,6
|
|
20230912,105300,127372450,33350,33300,33500,33250,544
|
|
20230912,105200,109215800,33250,33250,33250,33250,0
|
|
20230912,105100,109215800,33250,33250,33250,33250,6
|
|
20230912,105000,109016300,33300,33300,33300,33300,5
|
|
20230912,104900,108849800,33300,33300,33300,33300,10
|
|
20230912,104800,108516800,33300,33300,33300,33300,0
|
|
20230912,104700,108516800,33300,33300,33300,33300,0
|
|
20230912,104600,108516800,33300,33300,33300,33300,9
|
|
20230912,104500,108217100,33300,33300,33300,33300,0
|
|
20230912,104400,108217100,33300,33250,33300,33250,6
|
|
20230912,104300,108017400,33300,33250,33300,33250,55
|
|
20230912,104200,106185950,33250,33200,33250,33200,366
|
|
20230912,104100,94020550,33150,33150,33150,33150,1
|
|
20230912,104000,93987400,33200,33200,33200,33150,9
|
|
20230912,103900,93688650,33150,33150,33150,33150,0
|
|
20230912,103800,93688650,33150,33150,33150,33150,2
|
|
20230912,103700,93622350,33200,33200,33200,33200,4
|
|
20230912,103600,93489550,33200,33200,33200,33200,10
|
|
20230912,103500,93157550,33200,33200,33200,33200,0
|
|
20230912,103400,93157550,33200,33200,33200,33200,5
|
|
20230912,103300,92991550,33200,33200,33200,33200,9
|
|
20230912,103200,92692750,33200,33200,33200,33200,0
|
|
20230912,103100,92692750,33200,33200,33200,33200,5
|
|
20230912,103000,92526750,33200,33050,33250,33050,715
|
|
20230912,102900,68818900,33050,33050,33050,33050,0
|
|
20230912,102800,68818900,33050,33050,33050,33050,0
|
|
20230912,102700,68818900,33050,33050,33050,33050,10
|
|
20230912,102600,68488400,33000,33000,33000,33000,0
|
|
20230912,102500,68488400,33000,33000,33000,33000,52
|
|
20230912,102400,66772400,33000,32950,33000,32950,6
|
|
20230912,102300,66574450,33000,33000,33000,33000,0
|
|
20230912,102200,66574450,33000,33000,33000,33000,127
|
|
20230912,102100,62383450,33000,33000,33000,33000,5
|
|
20230912,102000,62218450,32950,32950,32950,32950,0
|
|
20230912,101900,62218450,32950,32950,32950,32950,0
|
|
20230912,101800,62218450,32950,33000,33000,32950,15
|
|
20230912,101700,61723950,32950,32950,32950,32950,101
|
|
20230912,101600,58396000,33000,33000,33000,33000,0
|
|
20230912,101500,58396000,33000,33000,33000,33000,4
|
|
20230912,101400,58264000,32950,32950,32950,32950,44
|
|
20230912,101300,56814200,32950,32950,32950,32950,0
|
|
20230912,101200,56814200,32950,32950,32950,32950,56
|
|
20230912,101100,54969000,32950,32950,32950,32950,194
|
|
20230912,101000,48576700,32950,32950,32950,32950,0
|
|
20230912,100900,48576700,32950,32950,32950,32950,0
|
|
20230912,100800,48576700,32950,32950,32950,32950,10
|
|
20230912,100700,48247200,32950,32950,32950,32950,0
|
|
20230912,100600,48247200,32950,32950,32950,32950,0
|
|
20230912,100500,48247200,32950,32950,32950,32950,10
|
|
20230912,100400,47917700,32950,32950,32950,32950,77
|
|
20230912,100300,45380550,32950,32950,32950,32950,40
|
|
20230912,100200,44062550,33000,33000,33000,33000,5
|
|
20230912,100100,43897550,33000,33000,33000,33000,59
|
|
20230912,100000,41950550,33000,33000,33000,33000,1
|
|
20230912,095900,41917550,32950,32950,32950,32950,40
|
|
20230912,095800,40599550,33000,33000,33000,33000,0
|
|
20230912,095700,40599550,33000,33000,33000,33000,66
|
|
20230912,095600,38421550,33000,33000,33000,33000,0
|
|
20230912,095500,38421550,33000,33000,33000,33000,66
|
|
20230912,095400,36243550,33000,33000,33000,33000,0
|
|
20230912,095300,36243550,33000,33000,33000,33000,69
|
|
20230912,095200,33966550,33000,33000,33000,33000,32
|
|
20230912,095100,32910550,33000,33000,33000,33000,0
|
|
20230912,095000,32910550,33000,33000,33000,33000,34
|
|
20230912,094900,31788550,33000,33000,33000,33000,0
|
|
20230912,094800,31788550,33000,33000,33000,33000,59
|
|
20230912,094700,29841550,32950,32950,32950,32950,0
|
|
20230912,094600,29841550,32950,32950,32950,32950,50
|
|
20230912,094500,28194050,32950,32950,32950,32950,0
|
|
20230912,094400,28194050,32950,32950,32950,32950,66
|
|
20230912,094300,26019350,32950,32950,32950,32950,0
|
|
20230912,094200,26019350,32950,32950,32950,32950,11
|
|
20230912,094100,25656900,33000,33000,33000,33000,0
|
|
20230912,094000,25656900,33000,33000,33000,33000,40
|
|
20230912,093900,24336900,32950,32950,32950,32950,0
|
|
20230912,093800,24336900,32950,32950,32950,32950,0
|
|
20230912,093700,24336900,32950,32950,32950,32950,41
|
|
20230912,093600,22985950,32950,32950,32950,32950,0
|
|
20230912,093500,22985950,32950,32950,32950,32950,0
|
|
20230912,093400,22985950,32950,32950,32950,32950,100
|
|
20230912,093300,19690950,32950,32950,32950,32950,72
|
|
20230912,093200,17318550,32950,32950,32950,32950,0
|
|
20230912,093100,17318550,32950,32950,32950,32950,0
|
|
20230912,093000,17318550,32950,32950,32950,32950,1
|
|
20230912,092900,17285600,33000,33000,33000,33000,50
|
|
20230912,092800,15635600,33000,33000,33000,33000,0
|
|
20230912,092700,15635600,33000,33000,33000,33000,1
|
|
20230912,092600,15602600,32950,32950,32950,32950,50
|
|
20230912,092500,13955100,32950,32950,32950,32950,0
|
|
20230912,092400,13955100,32950,32950,32950,32950,100
|
|
20230912,092300,10660100,32950,32950,32950,32950,2
|
|
20230912,092200,10594200,32950,32950,32950,32950,0
|
|
20230912,092100,10594200,32950,32950,32950,32950,28
|
|
20230912,092000,9671600,32950,32950,32950,32950,16
|
|
20230912,091900,9144400,32950,32950,32950,32950,10
|
|
20230912,091800,8814900,33000,33000,33000,33000,0
|
|
20230912,091700,8814900,33000,32950,33000,32950,10
|
|
20230912,091600,8485300,32950,32950,32950,32950,5
|
|
20230912,091500,8320550,32950,32950,32950,32950,6
|
|
20230912,091400,8122850,32950,32950,32950,32950,0
|
|
20230912,091300,8122850,32950,32950,32950,32950,0
|
|
20230912,091200,8122850,32950,32950,32950,32950,3
|
|
20230912,091100,8024000,32950,32950,32950,32950,10
|
|
20230912,091000,7694500,32950,32950,32950,32950,19
|
|
20230912,090900,7068450,32950,32950,32950,32950,158
|
|
20230912,090800,1862350,32750,32750,32750,32750,0
|
|
20230912,090700,1862350,32750,32750,32750,32750,4
|
|
20230912,090600,1731350,32700,32700,32700,32700,0
|
|
20230912,090500,1731350,32700,32700,32700,32700,0
|
|
20230912,090400,1731350,32700,32700,32700,32700,0
|
|
20230912,090300,1731350,32700,32700,32700,32700,0
|
|
20230912,090200,1731350,32700,32700,32700,32700,20
|
|
20230912,090100,1077350,33200,33200,33200,33200,0
|
|
20230912,090000,1077350,33200,32400,33200,32400,33
|