649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194600,577955250,33700,33700,33700,33700,98
|
|
20230913,194500,577955250,33700,33700,33700,33700,0
|
|
20230913,194400,577955250,33700,33700,33700,33700,0
|
|
20230913,194300,577955250,33700,33700,33700,33700,0
|
|
20230913,194200,577955250,33700,33700,33700,33700,0
|
|
20230913,194100,577955250,33700,33700,33700,33700,0
|
|
20230913,194000,577955250,33700,33700,33700,33700,0
|
|
20230913,193900,577955250,33700,33700,33700,33700,0
|
|
20230913,193800,577955250,33700,33700,33700,33700,0
|
|
20230913,193700,577955250,33700,33700,33700,33700,0
|
|
20230913,193600,577955250,33700,33700,33700,33700,0
|
|
20230913,193500,577955250,33700,33700,33700,33700,0
|
|
20230913,193400,577955250,33700,33700,33700,33700,0
|
|
20230913,193300,577955250,33700,33700,33700,33700,0
|
|
20230913,193200,577955250,33700,33700,33700,33700,0
|
|
20230913,193100,577955250,33700,33700,33700,33700,0
|
|
20230913,193000,577955250,33700,33700,33700,33700,0
|
|
20230913,192900,577955250,33700,33700,33700,33700,0
|
|
20230913,192800,577955250,33700,33700,33700,33700,0
|
|
20230913,192700,577955250,33700,33700,33700,33700,0
|
|
20230913,192600,577955250,33700,33700,33700,33700,0
|
|
20230913,192500,577955250,33700,33700,33700,33700,0
|
|
20230913,192400,577955250,33700,33700,33700,33700,0
|
|
20230913,192300,577955250,33700,33700,33700,33700,0
|
|
20230913,192200,577955250,33700,33700,33700,33700,0
|
|
20230913,192100,577955250,33700,33700,33700,33700,0
|
|
20230913,192000,577955250,33700,33700,33700,33700,0
|
|
20230913,191900,577955250,33700,33700,33700,33700,0
|
|
20230913,191800,577955250,33700,33700,33700,33700,0
|
|
20230913,191700,577955250,33700,33700,33700,33700,0
|
|
20230913,191600,577955250,33700,33700,33700,33700,98
|
|
20230913,191500,577955250,33700,33700,33700,33700,0
|
|
20230913,191400,577955250,33700,33700,33700,33700,0
|
|
20230913,191300,577955250,33700,33700,33700,33700,0
|
|
20230913,191200,577955250,33700,33700,33700,33700,0
|
|
20230913,191100,577955250,33700,33700,33700,33700,0
|
|
20230913,191000,577955250,33700,33700,33700,33700,0
|
|
20230913,190900,577955250,33700,33700,33700,33700,0
|
|
20230913,190800,577955250,33700,33700,33700,33700,0
|
|
20230913,190700,577955250,33700,33700,33700,33700,0
|
|
20230913,190600,577955250,33700,33700,33700,33700,0
|
|
20230913,190500,577955250,33700,33700,33700,33700,0
|
|
20230913,190400,577955250,33700,33700,33700,33700,0
|
|
20230913,190300,577955250,33700,33700,33700,33700,0
|
|
20230913,190200,577955250,33700,33700,33700,33700,0
|
|
20230913,190100,577955250,33700,33700,33700,33700,0
|
|
20230913,190000,577955250,33700,33700,33700,33700,0
|
|
20230913,185900,577955250,33700,33700,33700,33700,0
|
|
20230913,185800,577955250,33700,33700,33700,33700,0
|
|
20230913,185700,577955250,33700,33700,33700,33700,0
|
|
20230913,185600,577955250,33700,33700,33700,33700,0
|
|
20230913,185500,577955250,33700,33700,33700,33700,0
|
|
20230913,185400,577955250,33700,33700,33700,33700,0
|
|
20230913,185300,577955250,33700,33700,33700,33700,0
|
|
20230913,185200,577955250,33700,33700,33700,33700,0
|
|
20230913,185100,577955250,33700,33700,33700,33700,0
|
|
20230913,185000,577955250,33700,33700,33700,33700,0
|
|
20230913,184900,577955250,33700,33700,33700,33700,0
|
|
20230913,184800,577955250,33700,33700,33700,33700,0
|
|
20230913,184700,577955250,33700,33700,33700,33700,0
|
|
20230913,184600,577955250,33700,33700,33700,33700,98
|
|
20230913,184500,577955250,33700,33700,33700,33700,0
|
|
20230913,184400,577955250,33700,33700,33700,33700,0
|
|
20230913,184300,577955250,33700,33700,33700,33700,0
|
|
20230913,184200,577955250,33700,33700,33700,33700,0
|
|
20230913,184100,577955250,33700,33700,33700,33700,0
|
|
20230913,184000,577955250,33700,33700,33700,33700,0
|
|
20230913,183900,577955250,33700,33700,33700,33700,0
|
|
20230913,183800,577955250,33700,33700,33700,33700,0
|
|
20230913,183700,577955250,33700,33700,33700,33700,0
|
|
20230913,183600,577955250,33700,33700,33700,33700,0
|
|
20230913,183500,577955250,33700,33700,33700,33700,0
|
|
20230913,183400,577955250,33700,33700,33700,33700,0
|
|
20230913,183300,577955250,33700,33700,33700,33700,0
|
|
20230913,183200,577955250,33700,33700,33700,33700,0
|
|
20230913,183100,577955250,33700,33700,33700,33700,0
|
|
20230913,183000,577955250,33700,33700,33700,33700,0
|
|
20230913,182900,577955250,33700,33700,33700,33700,0
|
|
20230913,182800,577955250,33700,33700,33700,33700,0
|
|
20230913,182700,577955250,33700,33700,33700,33700,0
|
|
20230913,182600,577955250,33700,33700,33700,33700,0
|
|
20230913,182500,577955250,33700,33700,33700,33700,0
|
|
20230913,182400,577955250,33700,33700,33700,33700,0
|
|
20230913,182300,577955250,33700,33700,33700,33700,0
|
|
20230913,182200,577955250,33700,33700,33700,33700,0
|
|
20230913,182100,577955250,33700,33700,33700,33700,0
|
|
20230913,182000,577955250,33700,33700,33700,33700,0
|
|
20230913,181900,577955250,33700,33700,33700,33700,0
|
|
20230913,181800,577955250,33700,33700,33700,33700,0
|
|
20230913,181700,577955250,33700,33700,33700,33700,0
|
|
20230913,181600,577955250,33700,33700,33700,33700,98
|
|
20230913,181500,577955250,33700,33700,33700,33700,0
|
|
20230913,181400,577955250,33700,33700,33700,33700,0
|
|
20230913,181300,577955250,33700,33700,33700,33700,0
|
|
20230913,181200,577955250,33700,33700,33700,33700,0
|
|
20230913,181100,577955250,33700,33700,33700,33700,0
|
|
20230913,181000,577955250,33700,33700,33700,33700,0
|
|
20230913,180900,577955250,33700,33700,33700,33700,0
|
|
20230913,180800,577955250,33700,33700,33700,33700,0
|
|
20230913,180700,577955250,33700,33700,33700,33700,0
|
|
20230913,180600,577955250,33700,33700,33700,33700,0
|
|
20230913,180500,577955250,33700,33700,33700,33700,0
|
|
20230913,180400,577955250,33700,33700,33700,33700,0
|
|
20230913,180300,577955250,33700,33700,33700,33700,0
|
|
20230913,180200,577955250,33700,33700,33700,33700,0
|
|
20230913,180100,577955250,33700,33700,33700,33700,0
|
|
20230913,180000,577955250,33700,33700,33700,33700,0
|
|
20230913,175900,577955250,33700,33700,33700,33700,0
|
|
20230913,175800,577955250,33700,33700,33700,33700,0
|
|
20230913,175700,577955250,33700,33700,33700,33700,0
|
|
20230913,175600,577955250,33700,33700,33700,33700,0
|
|
20230913,175500,577955250,33700,33700,33700,33700,0
|
|
20230913,175400,577955250,33700,33700,33700,33700,0
|
|
20230913,175300,577955250,33700,33700,33700,33700,0
|
|
20230913,175200,577955250,33700,33700,33700,33700,0
|
|
20230913,175100,577955250,33700,33700,33700,33700,0
|
|
20230913,175000,577955250,33700,33700,33700,33700,0
|
|
20230913,174900,577955250,33700,33700,33700,33700,0
|
|
20230913,174800,577955250,33700,33700,33700,33700,0
|
|
20230913,174700,577955250,33700,33700,33700,33700,0
|
|
20230913,174600,577955250,33700,33700,33700,33700,98
|
|
20230913,174500,577955250,33700,33700,33700,33700,0
|
|
20230913,174400,577955250,33700,33700,33700,33700,0
|
|
20230913,174300,577955250,33700,33700,33700,33700,0
|
|
20230913,174200,577955250,33700,33700,33700,33700,0
|
|
20230913,174100,577955250,33700,33700,33700,33700,0
|
|
20230913,174000,577955250,33700,33700,33700,33700,0
|
|
20230913,173900,577955250,33700,33700,33700,33700,0
|
|
20230913,173800,577955250,33700,33700,33700,33700,0
|
|
20230913,173700,577955250,33700,33700,33700,33700,0
|
|
20230913,173600,577955250,33700,33700,33700,33700,0
|
|
20230913,173500,577955250,33700,33700,33700,33700,0
|
|
20230913,173400,577955250,33700,33700,33700,33700,0
|
|
20230913,173300,577955250,33700,33700,33700,33700,0
|
|
20230913,173200,577955250,33700,33700,33700,33700,0
|
|
20230913,173100,577955250,33700,33700,33700,33700,0
|
|
20230913,173000,577955250,33700,33700,33700,33700,0
|
|
20230913,172900,577955250,33700,33700,33700,33700,0
|
|
20230913,172800,577955250,33700,33700,33700,33700,0
|
|
20230913,172700,577955250,33700,33700,33700,33700,0
|
|
20230913,172600,577955250,33700,33700,33700,33700,0
|
|
20230913,172500,577955250,33700,33700,33700,33700,0
|
|
20230913,172400,577955250,33700,33700,33700,33700,0
|
|
20230913,172300,577955250,33700,33700,33700,33700,0
|
|
20230913,172200,577955250,33700,33700,33700,33700,0
|
|
20230913,172100,577955250,33700,33700,33700,33700,0
|
|
20230913,172000,577955250,33700,33700,33700,33700,0
|
|
20230913,171900,577955250,33700,33700,33700,33700,0
|
|
20230913,171800,577955250,33700,33700,33700,33700,0
|
|
20230913,171700,577955250,33700,33700,33700,33700,0
|
|
20230913,171600,577955250,33700,33700,33700,33700,98
|
|
20230913,171500,577955250,33700,33700,33700,33700,0
|
|
20230913,171400,577955250,33700,33700,33700,33700,0
|
|
20230913,171300,577955250,33700,33700,33700,33700,0
|
|
20230913,171200,577955250,33700,33700,33700,33700,0
|
|
20230913,171100,577955250,33700,33700,33700,33700,0
|
|
20230913,171000,577955250,33700,33700,33700,33700,0
|
|
20230913,170900,577955250,33700,33700,33700,33700,0
|
|
20230913,170800,577955250,33700,33700,33700,33700,0
|
|
20230913,170700,577955250,33700,33700,33700,33700,0
|
|
20230913,170600,577955250,33700,33700,33700,33700,0
|
|
20230913,170500,577955250,33700,33700,33700,33700,0
|
|
20230913,170400,577955250,33700,33700,33700,33700,0
|
|
20230913,170300,577955250,33700,33700,33700,33700,0
|
|
20230913,170200,577955250,33700,33700,33700,33700,0
|
|
20230913,170100,577955250,33700,33700,33700,33700,0
|
|
20230913,170000,577955250,33700,33700,33700,33700,0
|
|
20230913,165900,577955250,33700,33700,33700,33700,0
|
|
20230913,165800,577955250,33700,33700,33700,33700,0
|
|
20230913,165700,577955250,33700,33700,33700,33700,0
|
|
20230913,165600,577955250,33700,33700,33700,33700,0
|
|
20230913,165500,577955250,33700,33700,33700,33700,0
|
|
20230913,165400,577955250,33700,33700,33700,33700,0
|
|
20230913,165300,577955250,33700,33700,33700,33700,0
|
|
20230913,165200,577955250,33700,33700,33700,33700,0
|
|
20230913,165100,577955250,33700,33700,33700,33700,0
|
|
20230913,165000,577955250,33700,33700,33700,33700,0
|
|
20230913,164900,577955250,33700,33700,33700,33700,0
|
|
20230913,164800,577955250,33700,33700,33700,33700,0
|
|
20230913,164700,577955250,33700,33700,33700,33700,0
|
|
20230913,164600,577955250,33700,33700,33700,33700,98
|
|
20230913,164500,577955250,33700,33700,33700,33700,0
|
|
20230913,164400,577955250,33700,33700,33700,33700,0
|
|
20230913,164300,577955250,33700,33700,33700,33700,0
|
|
20230913,164200,577955250,33700,33700,33700,33700,0
|
|
20230913,164100,577955250,33700,33700,33700,33700,0
|
|
20230913,164000,577955250,33700,33700,33700,33700,0
|
|
20230913,163900,577955250,33700,33700,33700,33700,0
|
|
20230913,163800,577955250,33700,33700,33700,33700,0
|
|
20230913,163700,577955250,33700,33700,33700,33700,0
|
|
20230913,163600,577955250,33700,33700,33700,33700,0
|
|
20230913,163500,577955250,33700,33700,33700,33700,0
|
|
20230913,163400,577955250,33700,33700,33700,33700,0
|
|
20230913,163300,577955250,33700,33700,33700,33700,0
|
|
20230913,163200,577955250,33700,33700,33700,33700,0
|
|
20230913,163100,577955250,33700,33700,33700,33700,0
|
|
20230913,163000,577955250,33700,33700,33700,33700,0
|
|
20230913,162900,577955250,33700,33700,33700,33700,0
|
|
20230913,162800,577955250,33700,33700,33700,33700,0
|
|
20230913,162700,577955250,33700,33700,33700,33700,0
|
|
20230913,162600,577955250,33700,33700,33700,33700,0
|
|
20230913,162500,577955250,33700,33700,33700,33700,0
|
|
20230913,162400,577955250,33700,33700,33700,33700,0
|
|
20230913,162300,577955250,33700,33700,33700,33700,0
|
|
20230913,162200,577955250,33700,33700,33700,33700,0
|
|
20230913,162100,577955250,33700,33700,33700,33700,0
|
|
20230913,162000,577955250,33700,33700,33700,33700,0
|
|
20230913,161900,577955250,33700,33700,33700,33700,0
|
|
20230913,161800,577955250,33700,33700,33700,33700,0
|
|
20230913,161700,577955250,33700,33700,33700,33700,0
|
|
20230913,161600,577955250,33700,33700,33700,33700,98
|
|
20230913,161500,577955250,33700,33700,33700,33700,0
|
|
20230913,161400,577955250,33700,33700,33700,33700,0
|
|
20230913,161300,577955250,33700,33700,33700,33700,0
|
|
20230913,161200,577955250,33700,33700,33700,33700,0
|
|
20230913,161100,577955250,33700,33700,33700,33700,0
|
|
20230913,161000,577955250,33700,33700,33700,33700,0
|
|
20230913,160900,577955250,33700,33700,33700,33700,0
|
|
20230913,160800,577955250,33700,33700,33700,33700,0
|
|
20230913,160700,577955250,33700,33700,33700,33700,0
|
|
20230913,160600,577955250,33700,33700,33700,33700,0
|
|
20230913,160500,577955250,33700,33700,33700,33700,0
|
|
20230913,160400,577955250,33700,33700,33700,33700,0
|
|
20230913,160300,577955250,33700,33700,33700,33700,0
|
|
20230913,160200,577955250,33700,33700,33700,33700,0
|
|
20230913,160100,577955250,33700,33700,33700,33700,0
|
|
20230913,160000,577955250,33700,33700,33700,33700,0
|
|
20230913,155900,577955250,33700,33700,33700,33700,0
|
|
20230913,155800,577955250,33700,33700,33700,33700,0
|
|
20230913,155700,577955250,33700,33700,33700,33700,0
|
|
20230913,155600,577955250,33700,33700,33700,33700,0
|
|
20230913,155500,577955250,33700,33700,33700,33700,0
|
|
20230913,155400,577955250,33700,33700,33700,33700,0
|
|
20230913,155300,577955250,33700,33700,33700,33700,0
|
|
20230913,155200,577955250,33700,33700,33700,33700,0
|
|
20230913,155100,577955250,33700,33700,33700,33700,0
|
|
20230913,155000,577955250,33700,33700,33700,33700,0
|
|
20230913,154900,577955250,33700,33700,33700,33700,0
|
|
20230913,154800,577955250,33700,33700,33700,33700,0
|
|
20230913,154700,577955250,33700,33700,33700,33700,0
|
|
20230913,154600,577955250,33700,33700,33700,33700,98
|
|
20230913,154500,577955250,33700,33700,33700,33700,0
|
|
20230913,154400,577955250,33700,33700,33700,33700,0
|
|
20230913,154300,577955250,33700,33700,33700,33700,0
|
|
20230913,154200,577955250,33700,33700,33700,33700,0
|
|
20230913,154100,577955250,33700,33700,33700,33700,0
|
|
20230913,154000,577955250,33700,33700,33700,33700,0
|
|
20230913,153900,577955250,33700,33700,33700,33700,0
|
|
20230913,153800,577955250,33700,33700,33700,33700,0
|
|
20230913,153700,577955250,33700,33700,33700,33700,0
|
|
20230913,153600,577955250,33700,33700,33700,33700,0
|
|
20230913,153500,577955250,33700,33700,33700,33700,0
|
|
20230913,153400,577955250,33700,33700,33700,33700,0
|
|
20230913,153300,577955250,33700,33700,33700,33700,0
|
|
20230913,153200,577955250,33700,33700,33700,33700,0
|
|
20230913,153100,577955250,33700,33700,33700,33700,0
|
|
20230913,153000,577955250,33700,33700,33700,33700,98
|
|
20230913,152900,574652650,33700,33700,33700,33700,0
|
|
20230913,152800,574652650,33700,33700,33700,33700,0
|
|
20230913,152700,574652650,33700,33700,33700,33700,0
|
|
20230913,152600,574652650,33700,33700,33700,33700,0
|
|
20230913,152500,574652650,33700,33700,33700,33700,0
|
|
20230913,152400,574652650,33700,33700,33700,33700,0
|
|
20230913,152300,574652650,33700,33700,33700,33700,0
|
|
20230913,152200,574652650,33700,33700,33700,33700,0
|
|
20230913,152100,574652650,33700,33700,33700,33700,0
|
|
20230913,152000,574652650,33700,33700,33700,33700,0
|
|
20230913,151900,574652650,33700,33700,33700,33700,0
|
|
20230913,151800,574652650,33700,33700,33700,33700,51
|
|
20230913,151700,572933950,33700,33700,33700,33700,934
|
|
20230913,151600,541458150,33700,33750,33750,33700,300
|
|
20230913,151500,531348100,33750,33750,33750,33750,1
|
|
20230913,151400,531314350,33700,33700,33700,33700,0
|
|
20230913,151300,531314350,33700,33700,33700,33700,116
|
|
20230913,151200,527405150,33750,33750,33750,33750,0
|
|
20230913,151100,527405150,33750,33750,33750,33750,0
|
|
20230913,151000,527405150,33750,33700,33750,33700,3
|
|
20230913,150900,527304000,33700,33700,33700,33700,1
|
|
20230913,150800,527270300,33700,33700,33700,33700,15
|
|
20230913,150700,526764800,33700,33700,33700,33700,20
|
|
20230913,150600,526090800,33750,33750,33750,33750,0
|
|
20230913,150500,526090800,33750,33750,33750,33750,0
|
|
20230913,150400,526090800,33750,33750,33750,33750,0
|
|
20230913,150300,526090800,33750,33750,33750,33750,0
|
|
20230913,150200,526090800,33750,33750,33750,33750,70
|
|
20230913,150100,523728300,33750,33750,33750,33750,0
|
|
20230913,150000,523728300,33750,33750,33750,33750,100
|
|
20230913,145900,520353300,33750,33750,33750,33750,32
|
|
20230913,145800,519273300,33750,33750,33750,33750,1
|
|
20230913,145700,519239550,33750,33700,33750,33700,332
|
|
20230913,145600,508048650,33700,33700,33700,33700,333
|
|
20230913,145500,496826550,33750,33750,33750,33750,0
|
|
20230913,145400,496826550,33750,33750,33750,33750,0
|
|
20230913,145300,496826550,33750,33750,33750,33750,0
|
|
20230913,145200,496826550,33750,33750,33750,33750,0
|
|
20230913,145100,496826550,33750,33750,33750,33750,0
|
|
20230913,145000,496826550,33750,33750,33750,33750,1
|
|
20230913,144900,496792800,33700,33700,33700,33700,0
|
|
20230913,144800,496792800,33700,33700,33700,33700,0
|
|
20230913,144700,496792800,33700,33700,33700,33700,1
|
|
20230913,144600,496759100,33700,33700,33700,33700,107
|
|
20230913,144500,493153200,33700,33700,33700,33700,37
|
|
20230913,144400,491906300,33700,33700,33700,33700,402
|
|
20230913,144300,478358900,33750,33750,33750,33750,0
|
|
20230913,144200,478358900,33750,33750,33750,33750,0
|
|
20230913,144100,478358900,33750,33750,33750,33750,15
|
|
20230913,144000,477852650,33700,33700,33700,33700,202
|
|
20230913,143900,471045250,33650,33650,33650,33650,0
|
|
20230913,143800,471045250,33650,33700,33700,33650,607
|
|
20230913,143700,450595550,33700,33700,33700,33700,0
|
|
20230913,143600,450595550,33700,33700,33700,33700,10
|
|
20230913,143500,450258550,33750,33750,33750,33750,0
|
|
20230913,143400,450258550,33750,33750,33750,33750,0
|
|
20230913,143300,450258550,33750,33750,33750,33750,4
|
|
20230913,143200,450123550,33750,33750,33750,33750,0
|
|
20230913,143100,450123550,33750,33750,33750,33750,123
|
|
20230913,143000,445972300,33750,33750,33750,33750,0
|
|
20230913,142900,445972300,33750,33750,33750,33750,30
|
|
20230913,142800,444959800,33750,33750,33750,33750,0
|
|
20230913,142700,444959800,33750,33750,33750,33750,0
|
|
20230913,142600,444959800,33750,33750,33750,33750,23
|
|
20230913,142500,444183550,33750,33750,33750,33750,0
|
|
20230913,142400,444183550,33750,33750,33750,33750,0
|
|
20230913,142300,444183550,33750,33750,33750,33750,0
|
|
20230913,142200,444183550,33750,33700,33750,33700,6
|
|
20230913,142100,443981200,33750,33700,33750,33700,22
|
|
20230913,142000,443239700,33700,33700,33700,33700,235
|
|
20230913,141900,435320200,33700,33700,33700,33700,14
|
|
20230913,141800,434848400,33700,33700,33700,33700,2
|
|
20230913,141700,434781000,33700,33700,33700,33700,0
|
|
20230913,141600,434781000,33700,33700,33700,33700,0
|
|
20230913,141500,434781000,33700,33700,33700,33700,0
|
|
20230913,141400,434781000,33700,33700,33700,33700,0
|
|
20230913,141300,434781000,33700,33700,33700,33700,0
|
|
20230913,141200,434781000,33700,33700,33700,33700,0
|
|
20230913,141100,434781000,33700,33700,33700,33700,0
|
|
20230913,141000,434781000,33700,33700,33700,33700,0
|
|
20230913,140900,434781000,33700,33700,33700,33700,4
|
|
20230913,140800,434646200,33750,33750,33750,33750,200
|
|
20230913,140700,427896200,33700,33700,33700,33700,0
|
|
20230913,140600,427896200,33700,33700,33700,33700,1
|
|
20230913,140500,427862500,33700,33700,33700,33700,0
|
|
20230913,140400,427862500,33700,33700,33700,33700,19
|
|
20230913,140300,427222200,33700,33700,33700,33700,14
|
|
20230913,140200,426750400,33700,33700,33700,33700,7
|
|
20230913,140100,426514500,33700,33700,33700,33700,10
|
|
20230913,140000,426177500,33700,33700,33700,33700,0
|
|
20230913,135900,426177500,33700,33700,33700,33700,19
|
|
20230913,135800,425537200,33700,33700,33700,33700,345
|
|
20230913,135700,413910700,33700,33700,33700,33700,1
|
|
20230913,135600,413877000,33700,33700,33700,33700,0
|
|
20230913,135500,413877000,33700,33700,33700,33700,1
|
|
20230913,135400,413843300,33700,33700,33700,33700,115
|
|
20230913,135300,409967800,33700,33700,33700,33700,1
|
|
20230913,135200,409934100,33700,33700,33700,33700,1
|
|
20230913,135100,409900400,33700,33700,33700,33700,335
|
|
20230913,135000,398610900,33700,33700,33700,33700,0
|
|
20230913,134900,398610900,33700,33700,33700,33700,1
|
|
20230913,134800,398577200,33700,33700,33700,33700,1
|
|
20230913,134700,398543500,33700,33700,33700,33700,1
|
|
20230913,134600,398509800,33700,33700,33700,33700,1
|
|
20230913,134500,398476100,33700,33700,33700,33700,1
|
|
20230913,134400,398442400,33700,33700,33700,33700,0
|
|
20230913,134300,398442400,33700,33700,33700,33700,1
|
|
20230913,134200,398408700,33700,33700,33700,33700,1
|
|
20230913,134100,398375000,33700,33700,33700,33700,1
|
|
20230913,134000,398341300,33700,33700,33700,33700,0
|
|
20230913,133900,398341300,33700,33700,33700,33700,1
|
|
20230913,133800,398307600,33700,33700,33700,33700,1
|
|
20230913,133700,398273900,33700,33700,33700,33700,1
|
|
20230913,133600,398240200,33700,33750,33750,33700,2
|
|
20230913,133500,398172750,33700,33700,33700,33700,64
|
|
20230913,133400,396015950,33700,33700,33700,33700,1
|
|
20230913,133300,395982250,33700,33700,33700,33700,1
|
|
20230913,133200,395948550,33700,33700,33700,33700,52
|
|
20230913,133100,394196150,33700,33700,33700,33700,1
|
|
20230913,133000,394162450,33750,33750,33750,33750,0
|
|
20230913,132900,394162450,33750,33750,33750,33750,1
|
|
20230913,132800,394128700,33750,33750,33750,33750,0
|
|
20230913,132700,394128700,33750,33750,33750,33750,0
|
|
20230913,132600,394128700,33750,33750,33750,33750,0
|
|
20230913,132500,394128700,33750,33750,33750,33750,0
|
|
20230913,132400,394128700,33750,33750,33750,33750,1
|
|
20230913,132300,394094950,33700,33700,33700,33700,0
|
|
20230913,132200,394094950,33700,33700,33700,33700,0
|
|
20230913,132100,394094950,33700,33700,33700,33700,0
|
|
20230913,132000,394094950,33700,33700,33700,33700,0
|
|
20230913,131900,394094950,33700,33700,33700,33700,0
|
|
20230913,131800,394094950,33700,33700,33700,33700,0
|
|
20230913,131700,394094950,33700,33700,33700,33700,556
|
|
20230913,131600,375357750,33700,33700,33700,33700,0
|
|
20230913,131500,375357750,33700,33700,33700,33700,0
|
|
20230913,131400,375357750,33700,33700,33700,33700,0
|
|
20230913,131300,375357750,33700,33700,33700,33700,0
|
|
20230913,131200,375357750,33700,33700,33700,33700,0
|
|
20230913,131100,375357750,33700,33700,33700,33700,3
|
|
20230913,131000,375256650,33700,33700,33700,33700,0
|
|
20230913,130900,375256650,33700,33700,33700,33700,215
|
|
20230913,130800,368011150,33700,33700,33700,33700,14
|
|
20230913,130700,367539350,33750,33750,33750,33750,0
|
|
20230913,130600,367539350,33750,33750,33750,33750,0
|
|
20230913,130500,367539350,33750,33750,33750,33750,30
|
|
20230913,130400,366526850,33750,33750,33750,33750,0
|
|
20230913,130300,366526850,33750,33750,33750,33750,0
|
|
20230913,130200,366526850,33750,33750,33750,33750,0
|
|
20230913,130100,366526850,33750,33750,33750,33750,0
|
|
20230913,130000,366526850,33750,33700,33750,33700,2
|
|
20230913,125900,366459400,33700,33700,33700,33700,3
|
|
20230913,125800,366358300,33700,33700,33700,33700,50
|
|
20230913,125700,364673300,33700,33700,33700,33700,50
|
|
20230913,125600,362988300,33700,33700,33700,33700,218
|
|
20230913,125500,355641700,33750,33750,33750,33750,5
|
|
20230913,125400,355472950,33700,33700,33700,33700,0
|
|
20230913,125300,355472950,33700,33700,33700,33700,0
|
|
20230913,125200,355472950,33700,33700,33700,33700,0
|
|
20230913,125100,355472950,33700,33700,33700,33700,58
|
|
20230913,125000,353518350,33700,33700,33700,33700,23
|
|
20230913,124900,352743250,33700,33700,33700,33700,0
|
|
20230913,124800,352743250,33700,33700,33700,33700,50
|
|
20230913,124700,351058250,33700,33700,33700,33700,85
|
|
20230913,124600,348193750,33700,33700,33700,33700,105
|
|
20230913,124500,344655250,33700,33700,33700,33700,10
|
|
20230913,124400,344318250,33700,33700,33700,33700,0
|
|
20230913,124300,344318250,33700,33700,33700,33700,50
|
|
20230913,124200,342633250,33700,33700,33700,33700,50
|
|
20230913,124100,340948250,33700,33700,33700,33700,105
|
|
20230913,124000,337409750,33700,33700,33700,33700,0
|
|
20230913,123900,337409750,33700,33700,33700,33700,104
|
|
20230913,123800,333904950,33700,33700,33700,33700,80
|
|
20230913,123700,331208950,33700,33700,33700,33700,0
|
|
20230913,123600,331208950,33700,33700,33700,33700,0
|
|
20230913,123500,331208950,33700,33700,33700,33700,0
|
|
20230913,123400,331208950,33700,33700,33700,33700,15
|
|
20230913,123300,330703450,33700,33700,33700,33700,0
|
|
20230913,123200,330703450,33700,33700,33700,33700,0
|
|
20230913,123100,330703450,33700,33700,33700,33700,0
|
|
20230913,123000,330703450,33700,33700,33700,33700,0
|
|
20230913,122900,330703450,33700,33700,33700,33700,50
|
|
20230913,122800,329018450,33700,33700,33700,33700,0
|
|
20230913,122700,329018450,33700,33700,33700,33700,0
|
|
20230913,122600,329018450,33700,33700,33700,33700,0
|
|
20230913,122500,329018450,33700,33700,33700,33700,0
|
|
20230913,122400,329018450,33700,33700,33700,33700,15
|
|
20230913,122300,328512950,33650,33650,33650,33650,0
|
|
20230913,122200,328512950,33650,33700,33700,33650,150
|
|
20230913,122100,323458350,33750,33750,33750,33750,0
|
|
20230913,122000,323458350,33750,33750,33750,33750,0
|
|
20230913,121900,323458350,33750,33750,33750,33750,0
|
|
20230913,121800,323458350,33750,33750,33750,33750,0
|
|
20230913,121700,323458350,33750,33750,33750,33750,0
|
|
20230913,121600,323458350,33750,33750,33750,33750,3
|
|
20230913,121500,323357100,33750,33750,33750,33750,0
|
|
20230913,121400,323357100,33750,33750,33750,33750,0
|
|
20230913,121300,323357100,33750,33750,33750,33750,0
|
|
20230913,121200,323357100,33750,33750,33750,33750,1
|
|
20230913,121100,323323350,33700,33700,33700,33700,0
|
|
20230913,121000,323323350,33700,33700,33700,33700,0
|
|
20230913,120900,323323350,33700,33700,33700,33650,291
|
|
20230913,120800,313517050,33750,33750,33750,33750,11
|
|
20230913,120700,313145800,33700,33700,33700,33700,0
|
|
20230913,120600,313145800,33700,33700,33700,33700,0
|
|
20230913,120500,313145800,33700,33750,33750,33700,115
|
|
20230913,120400,309264850,33750,33750,33750,33750,0
|
|
20230913,120300,309264850,33750,33750,33750,33750,0
|
|
20230913,120200,309264850,33750,33750,33750,33750,0
|
|
20230913,120100,309264850,33750,33750,33750,33750,0
|
|
20230913,120000,309264850,33750,33750,33750,33750,0
|
|
20230913,115900,309264850,33750,33750,33750,33750,6
|
|
20230913,115800,309062350,33800,33800,33800,33800,0
|
|
20230913,115700,309062350,33800,33800,33800,33700,67
|
|
20230913,115600,306798450,33650,33650,33650,33650,0
|
|
20230913,115500,306798450,33650,33650,33650,33650,0
|
|
20230913,115400,306798450,33650,33650,33650,33650,0
|
|
20230913,115300,306798450,33650,33700,33700,33650,55
|
|
20230913,115200,304945200,33650,33650,33650,33650,0
|
|
20230913,115100,304945200,33650,33650,33650,33650,0
|
|
20230913,115000,304945200,33650,33700,33700,33650,180
|
|
20230913,114900,298880100,33700,33700,33700,33700,20
|
|
20230913,114800,298206100,33700,33700,33700,33700,0
|
|
20230913,114700,298206100,33700,33700,33700,33700,0
|
|
20230913,114600,298206100,33700,33700,33700,33700,0
|
|
20230913,114500,298206100,33700,33750,33750,33700,32
|
|
20230913,114400,297126450,33750,33750,33750,33750,0
|
|
20230913,114300,297126450,33750,33750,33750,33750,0
|
|
20230913,114200,297126450,33750,33750,33750,33750,0
|
|
20230913,114100,297126450,33750,33750,33750,33750,0
|
|
20230913,114000,297126450,33750,33750,33750,33750,0
|
|
20230913,113900,297126450,33750,33750,33750,33750,0
|
|
20230913,113800,297126450,33750,33750,33750,33750,0
|
|
20230913,113700,297126450,33750,33750,33750,33750,0
|
|
20230913,113600,297126450,33750,33750,33750,33750,0
|
|
20230913,113500,297126450,33750,33750,33750,33750,0
|
|
20230913,113400,297126450,33750,33750,33750,33750,0
|
|
20230913,113300,297126450,33750,33750,33750,33750,0
|
|
20230913,113200,297126450,33750,33750,33750,33750,0
|
|
20230913,113100,297126450,33750,33750,33750,33750,1
|
|
20230913,113000,297092700,33750,33750,33750,33750,32
|
|
20230913,112900,296012700,33750,33750,33750,33750,0
|
|
20230913,112800,296012700,33750,33750,33750,33750,0
|
|
20230913,112700,296012700,33750,33750,33750,33750,0
|
|
20230913,112600,296012700,33750,33750,33750,33750,100
|
|
20230913,112500,292637700,33700,33700,33700,33700,0
|
|
20230913,112400,292637700,33700,33700,33700,33700,0
|
|
20230913,112300,292637700,33700,33700,33700,33700,0
|
|
20230913,112200,292637700,33700,33700,33700,33700,2
|
|
20230913,112100,292570300,33700,33700,33700,33700,32
|
|
20230913,112000,291491900,33650,33650,33650,33650,0
|
|
20230913,111900,291491900,33650,33650,33650,33650,5
|
|
20230913,111800,291323650,33650,33750,33750,33650,386
|
|
20230913,111700,278302150,33750,33750,33750,33750,2
|
|
20230913,111600,278234650,33800,33800,33800,33800,0
|
|
20230913,111500,278234650,33800,33800,33800,33800,0
|
|
20230913,111400,278234650,33800,33750,33800,33750,8
|
|
20230913,111300,277964400,33750,33800,33850,33750,338
|
|
20230913,111200,266540550,33800,33800,33800,33800,0
|
|
20230913,111100,266540550,33800,33800,33800,33800,0
|
|
20230913,111000,266540550,33800,33800,33800,33800,0
|
|
20230913,110900,266540550,33800,33800,33800,33800,1
|
|
20230913,110800,266506750,33700,33700,33700,33700,0
|
|
20230913,110700,266506750,33700,33750,33800,33700,420
|
|
20230913,110600,252324600,33700,33700,33700,33700,0
|
|
20230913,110500,252324600,33700,33700,33700,33700,0
|
|
20230913,110400,252324600,33700,33700,33750,33700,89
|
|
20230913,110300,249322300,33700,33700,33700,33700,0
|
|
20230913,110200,249322300,33700,33700,33700,33700,0
|
|
20230913,110100,249322300,33700,33700,33700,33700,0
|
|
20230913,110000,249322300,33700,33700,33700,33700,0
|
|
20230913,105900,249322300,33700,33700,33700,33700,0
|
|
20230913,105800,249322300,33700,33700,33700,33700,1
|
|
20230913,105700,249288600,33700,33700,33700,33700,0
|
|
20230913,105600,249288600,33700,33700,33700,33700,56
|
|
20230913,105500,247401400,33650,33650,33650,33650,0
|
|
20230913,105400,247401400,33650,33700,33700,33650,62
|
|
20230913,105300,245312600,33650,33700,33700,33650,120
|
|
20230913,105200,241268950,33700,33700,33700,33700,0
|
|
20230913,105100,241268950,33700,33650,33700,33650,2
|
|
20230913,105000,241201600,33700,33700,33700,33700,217
|
|
20230913,104900,233888700,33700,33700,33700,33700,0
|
|
20230913,104800,233888700,33700,33700,33700,33700,0
|
|
20230913,104700,233888700,33700,33750,33750,33700,116
|
|
20230913,104600,229974500,33700,33700,33700,33700,119
|
|
20230913,104500,225964200,33700,33700,33700,33700,150
|
|
20230913,104400,220909200,33700,33700,33700,33700,3
|
|
20230913,104300,220808100,33700,33700,33700,33700,0
|
|
20230913,104200,220808100,33700,33700,33700,33700,10
|
|
20230913,104100,220471100,33700,33700,33700,33700,0
|
|
20230913,104000,220471100,33700,33700,33700,33700,1
|
|
20230913,103900,220437400,33700,33700,33700,33700,0
|
|
20230913,103800,220437400,33700,33700,33700,33700,25
|
|
20230913,103700,219594900,33700,33700,33700,33700,5
|
|
20230913,103600,219426400,33700,33700,33700,33700,138
|
|
20230913,103500,214775800,33700,33650,33700,33650,171
|
|
20230913,103400,209015150,33600,33600,33600,33600,0
|
|
20230913,103300,209015150,33600,33600,33600,33600,58
|
|
20230913,103200,207066350,33600,33600,33600,33600,0
|
|
20230913,103100,207066350,33600,33600,33600,33600,0
|
|
20230913,103000,207066350,33600,33650,33650,33600,70
|
|
20230913,102900,204711250,33650,33650,33650,33650,47
|
|
20230913,102800,203129700,33650,33650,33650,33650,1
|
|
20230913,102700,203096050,33600,33600,33600,33600,0
|
|
20230913,102600,203096050,33600,33700,33700,33600,259
|
|
20230913,102500,194373300,33700,33700,33700,33700,0
|
|
20230913,102400,194373300,33700,33700,33700,33700,39
|
|
20230913,102300,193059000,33700,33700,33700,33700,36
|
|
20230913,102200,191845800,33700,33700,33700,33600,298
|
|
20230913,102100,181808850,33700,33700,33700,33700,0
|
|
20230913,102000,181808850,33700,33650,33700,33650,63
|
|
20230913,101900,179688150,33700,33700,33700,33700,88
|
|
20230913,101800,176722550,33750,33750,33750,33750,2
|
|
20230913,101700,176655050,33700,33700,33700,33700,0
|
|
20230913,101600,176655050,33700,33700,33700,33700,0
|
|
20230913,101500,176655050,33700,33700,33700,33700,15
|
|
20230913,101400,176149550,33700,33700,33700,33700,6
|
|
20230913,101300,175947350,33700,33700,33700,33700,0
|
|
20230913,101200,175947350,33700,33700,33700,33700,77
|
|
20230913,101100,173352450,33700,33700,33700,33700,0
|
|
20230913,101000,173352450,33700,33700,33700,33700,5
|
|
20230913,100900,173183950,33750,33700,33750,33650,56
|
|
20230913,100800,171296950,33650,33700,33800,33650,228
|
|
20230913,100700,163605150,33700,33700,33700,33700,0
|
|
20230913,100600,163605150,33700,33700,33700,33700,0
|
|
20230913,100500,163605150,33700,33700,33700,33700,0
|
|
20230913,100400,163605150,33700,33700,33700,33700,2
|
|
20230913,100300,163537750,33650,33650,33650,33650,13
|
|
20230913,100200,163100300,33600,33600,33600,33600,8
|
|
20230913,100100,162831500,33550,33550,33550,33550,0
|
|
20230913,100000,162831500,33550,33550,33550,33550,93
|
|
20230913,095900,159711350,33500,33500,33500,33500,50
|
|
20230913,095800,158036350,33450,33450,33450,33450,0
|
|
20230913,095700,158036350,33450,33450,33450,33450,0
|
|
20230913,095600,158036350,33450,33450,33450,33450,0
|
|
20230913,095500,158036350,33450,33450,33450,33450,0
|
|
20230913,095400,158036350,33450,33450,33450,33450,0
|
|
20230913,095300,158036350,33450,33450,33450,33450,0
|
|
20230913,095200,158036350,33450,33500,33500,33450,143
|
|
20230913,095100,153246550,33500,33500,33500,33500,0
|
|
20230913,095000,153246550,33500,33500,33500,33500,351
|
|
20230913,094900,141488050,33500,33500,33500,33500,0
|
|
20230913,094800,141488050,33500,33500,33500,33500,0
|
|
20230913,094700,141488050,33500,33500,33500,33500,76
|
|
20230913,094600,138942050,33500,33500,33500,33500,0
|
|
20230913,094500,138942050,33500,33500,33500,33500,0
|
|
20230913,094400,138942050,33500,33500,33500,33500,0
|
|
20230913,094300,138942050,33500,33500,33500,33500,0
|
|
20230913,094200,138942050,33500,33600,33600,33500,14
|
|
20230913,094100,138472300,33600,33600,33600,33600,0
|
|
20230913,094000,138472300,33600,33600,33600,33600,4
|
|
20230913,093900,138337900,33600,33600,33600,33600,0
|
|
20230913,093800,138337900,33600,33800,33800,33600,1012
|
|
20230913,093700,104144600,33800,33850,34000,33800,452
|
|
20230913,093600,88805400,33900,33900,33900,33900,61
|
|
20230913,093500,86737500,33900,33900,33900,33900,0
|
|
20230913,093400,86737500,33900,33900,33900,33900,7
|
|
20230913,093300,86500200,33900,33900,33900,33900,186
|
|
20230913,093200,80194800,33900,33900,33900,33900,0
|
|
20230913,093100,80194800,33900,33950,34000,33900,32
|
|
20230913,093000,79108650,33950,34000,34000,33850,123
|
|
20230913,092900,74932600,33800,33800,34000,33800,138
|
|
20230913,092800,70259200,33750,33650,33850,33650,264
|
|
20230913,092700,61343950,33600,33600,33600,33600,21
|
|
20230913,092600,60638350,33500,33500,33500,33500,20
|
|
20230913,092500,59968350,33450,33450,33450,33450,0
|
|
20230913,092400,59968350,33450,33400,33450,33400,95
|
|
20230913,092300,56794850,33350,33350,33350,33350,0
|
|
20230913,092200,56794850,33350,33350,33350,33350,30
|
|
20230913,092100,55794350,33350,33350,33350,33350,0
|
|
20230913,092000,55794350,33350,33350,33350,33350,3
|
|
20230913,091900,55694300,33300,33300,33300,33300,0
|
|
20230913,091800,55694300,33300,33300,33300,33300,0
|
|
20230913,091700,55694300,33300,33300,33300,33300,0
|
|
20230913,091600,55694300,33300,33300,33300,33300,0
|
|
20230913,091500,55694300,33300,33300,33300,33300,1
|
|
20230913,091400,55661000,33300,33300,33300,33300,11
|
|
20230913,091300,55294700,33300,33300,33300,33300,6
|
|
20230913,091200,55094900,33300,33300,33300,33300,2
|
|
20230913,091100,55028300,33300,33300,33300,33300,7
|
|
20230913,091000,54795200,33300,33150,33300,33150,13
|
|
20230913,090900,54363950,33100,33100,33150,33100,52
|
|
20230913,090800,52641850,33100,33100,33100,33100,1
|
|
20230913,090700,52608750,33300,33100,33300,33100,43
|
|
20230913,090600,51181850,33100,33100,33100,33100,0
|
|
20230913,090500,51181850,33100,33100,33100,33100,10
|
|
20230913,090400,50850850,33050,33050,33050,33050,0
|
|
20230913,090300,50850850,33050,33050,33050,33050,0
|
|
20230913,090200,50850850,33050,33000,33050,33000,1301
|
|
20230913,090100,7916550,32950,32950,32950,32950,30
|
|
20230913,090000,6928050,32950,33000,33000,32950,210
|