675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201200,1512513700,32100,32100,32100,32100,284
|
|
20231108,201100,1512513700,32100,32100,32100,32100,0
|
|
20231108,201000,1512513700,32100,32100,32100,32100,0
|
|
20231108,200900,1512513700,32100,32100,32100,32100,0
|
|
20231108,200800,1512513700,32100,32100,32100,32100,0
|
|
20231108,200700,1512513700,32100,32100,32100,32100,0
|
|
20231108,200600,1512513700,32100,32100,32100,32100,0
|
|
20231108,200500,1512513700,32100,32100,32100,32100,0
|
|
20231108,200400,1512513700,32100,32100,32100,32100,0
|
|
20231108,200300,1512513700,32100,32100,32100,32100,0
|
|
20231108,200200,1512513700,32100,32100,32100,32100,0
|
|
20231108,200100,1512513700,32100,32100,32100,32100,0
|
|
20231108,200000,1512513700,32100,32100,32100,32100,0
|
|
20231108,195900,1512513700,32100,32100,32100,32100,0
|
|
20231108,195800,1512513700,32100,32100,32100,32100,0
|
|
20231108,195700,1512513700,32100,32100,32100,32100,0
|
|
20231108,195600,1512513700,32100,32100,32100,32100,0
|
|
20231108,195500,1512513700,32100,32100,32100,32100,0
|
|
20231108,195400,1512513700,32100,32100,32100,32100,0
|
|
20231108,195300,1512513700,32100,32100,32100,32100,0
|
|
20231108,195200,1512513700,32100,32100,32100,32100,0
|
|
20231108,195100,1512513700,32100,32100,32100,32100,0
|
|
20231108,195000,1512513700,32100,32100,32100,32100,0
|
|
20231108,194900,1512513700,32100,32100,32100,32100,0
|
|
20231108,194800,1512513700,32100,32100,32100,32100,0
|
|
20231108,194700,1512513700,32100,32100,32100,32100,0
|
|
20231108,194600,1512513700,32100,32100,32100,32100,0
|
|
20231108,194500,1512513700,32100,32100,32100,32100,0
|
|
20231108,194400,1512513700,32100,32100,32100,32100,0
|
|
20231108,194300,1512513700,32100,32100,32100,32100,0
|
|
20231108,194200,1512513700,32100,32100,32100,32100,284
|
|
20231108,194100,1512513700,32100,32100,32100,32100,0
|
|
20231108,194000,1512513700,32100,32100,32100,32100,0
|
|
20231108,193900,1512513700,32100,32100,32100,32100,0
|
|
20231108,193800,1512513700,32100,32100,32100,32100,0
|
|
20231108,193700,1512513700,32100,32100,32100,32100,0
|
|
20231108,193600,1512513700,32100,32100,32100,32100,0
|
|
20231108,193500,1512513700,32100,32100,32100,32100,0
|
|
20231108,193400,1512513700,32100,32100,32100,32100,0
|
|
20231108,193300,1512513700,32100,32100,32100,32100,0
|
|
20231108,193200,1512513700,32100,32100,32100,32100,0
|
|
20231108,193100,1512513700,32100,32100,32100,32100,0
|
|
20231108,193000,1512513700,32100,32100,32100,32100,0
|
|
20231108,192900,1512513700,32100,32100,32100,32100,0
|
|
20231108,192800,1512513700,32100,32100,32100,32100,0
|
|
20231108,192700,1512513700,32100,32100,32100,32100,0
|
|
20231108,192600,1512513700,32100,32100,32100,32100,0
|
|
20231108,192500,1512513700,32100,32100,32100,32100,0
|
|
20231108,192400,1512513700,32100,32100,32100,32100,0
|
|
20231108,192300,1512513700,32100,32100,32100,32100,0
|
|
20231108,192200,1512513700,32100,32100,32100,32100,0
|
|
20231108,192100,1512513700,32100,32100,32100,32100,0
|
|
20231108,192000,1512513700,32100,32100,32100,32100,0
|
|
20231108,191900,1512513700,32100,32100,32100,32100,0
|
|
20231108,191800,1512513700,32100,32100,32100,32100,0
|
|
20231108,191700,1512513700,32100,32100,32100,32100,0
|
|
20231108,191600,1512513700,32100,32100,32100,32100,0
|
|
20231108,191500,1512513700,32100,32100,32100,32100,0
|
|
20231108,191400,1512513700,32100,32100,32100,32100,0
|
|
20231108,191300,1512513700,32100,32100,32100,32100,0
|
|
20231108,191200,1512513700,32100,32100,32100,32100,284
|
|
20231108,191100,1512513700,32100,32100,32100,32100,0
|
|
20231108,191000,1512513700,32100,32100,32100,32100,0
|
|
20231108,190900,1512513700,32100,32100,32100,32100,0
|
|
20231108,190800,1512513700,32100,32100,32100,32100,0
|
|
20231108,190700,1512513700,32100,32100,32100,32100,0
|
|
20231108,190600,1512513700,32100,32100,32100,32100,0
|
|
20231108,190500,1512513700,32100,32100,32100,32100,0
|
|
20231108,190400,1512513700,32100,32100,32100,32100,0
|
|
20231108,190300,1512513700,32100,32100,32100,32100,0
|
|
20231108,190200,1512513700,32100,32100,32100,32100,0
|
|
20231108,190100,1512513700,32100,32100,32100,32100,0
|
|
20231108,190000,1512513700,32100,32100,32100,32100,0
|
|
20231108,185900,1512513700,32100,32100,32100,32100,0
|
|
20231108,185800,1512513700,32100,32100,32100,32100,0
|
|
20231108,185700,1512513700,32100,32100,32100,32100,0
|
|
20231108,185600,1512513700,32100,32100,32100,32100,0
|
|
20231108,185500,1512513700,32100,32100,32100,32100,0
|
|
20231108,185400,1512513700,32100,32100,32100,32100,0
|
|
20231108,185300,1512513700,32100,32100,32100,32100,0
|
|
20231108,185200,1512513700,32100,32100,32100,32100,0
|
|
20231108,185100,1512513700,32100,32100,32100,32100,0
|
|
20231108,185000,1512513700,32100,32100,32100,32100,0
|
|
20231108,184900,1512513700,32100,32100,32100,32100,0
|
|
20231108,184800,1512513700,32100,32100,32100,32100,0
|
|
20231108,184700,1512513700,32100,32100,32100,32100,0
|
|
20231108,184600,1512513700,32100,32100,32100,32100,0
|
|
20231108,184500,1512513700,32100,32100,32100,32100,0
|
|
20231108,184400,1512513700,32100,32100,32100,32100,0
|
|
20231108,184300,1512513700,32100,32100,32100,32100,0
|
|
20231108,184200,1512513700,32100,32100,32100,32100,284
|
|
20231108,184100,1512513700,32100,32100,32100,32100,0
|
|
20231108,184000,1512513700,32100,32100,32100,32100,0
|
|
20231108,183900,1512513700,32100,32100,32100,32100,0
|
|
20231108,183800,1512513700,32100,32100,32100,32100,0
|
|
20231108,183700,1512513700,32100,32100,32100,32100,0
|
|
20231108,183600,1512513700,32100,32100,32100,32100,0
|
|
20231108,183500,1512513700,32100,32100,32100,32100,0
|
|
20231108,183400,1512513700,32100,32100,32100,32100,0
|
|
20231108,183300,1512513700,32100,32100,32100,32100,0
|
|
20231108,183200,1512513700,32100,32100,32100,32100,0
|
|
20231108,183100,1512513700,32100,32100,32100,32100,0
|
|
20231108,183000,1512513700,32100,32100,32100,32100,0
|
|
20231108,182900,1512513700,32100,32100,32100,32100,0
|
|
20231108,182800,1512513700,32100,32100,32100,32100,0
|
|
20231108,182700,1512513700,32100,32100,32100,32100,0
|
|
20231108,182600,1512513700,32100,32100,32100,32100,0
|
|
20231108,182500,1512513700,32100,32100,32100,32100,0
|
|
20231108,182400,1512513700,32100,32100,32100,32100,0
|
|
20231108,182300,1512513700,32100,32100,32100,32100,0
|
|
20231108,182200,1512513700,32100,32100,32100,32100,0
|
|
20231108,182100,1512513700,32100,32100,32100,32100,0
|
|
20231108,182000,1512513700,32100,32100,32100,32100,0
|
|
20231108,181900,1512513700,32100,32100,32100,32100,0
|
|
20231108,181800,1512513700,32100,32100,32100,32100,0
|
|
20231108,181700,1512513700,32100,32100,32100,32100,0
|
|
20231108,181600,1512513700,32100,32100,32100,32100,0
|
|
20231108,181500,1512513700,32100,32100,32100,32100,0
|
|
20231108,181400,1512513700,32100,32100,32100,32100,0
|
|
20231108,181300,1512513700,32100,32100,32100,32100,0
|
|
20231108,181200,1512513700,32100,32100,32100,32100,284
|
|
20231108,181100,1512513700,32100,32100,32100,32100,0
|
|
20231108,181000,1512513700,32100,32100,32100,32100,0
|
|
20231108,180900,1512513700,32100,32100,32100,32100,0
|
|
20231108,180800,1512513700,32100,32100,32100,32100,0
|
|
20231108,180700,1512513700,32100,32100,32100,32100,0
|
|
20231108,180600,1512513700,32100,32100,32100,32100,0
|
|
20231108,180500,1512513700,32100,32100,32100,32100,0
|
|
20231108,180400,1512513700,32100,32100,32100,32100,0
|
|
20231108,180300,1512513700,32100,32100,32100,32100,0
|
|
20231108,180200,1512513700,32100,32100,32100,32100,0
|
|
20231108,180100,1512513700,32100,32100,32100,32100,0
|
|
20231108,180000,1512513700,32100,32100,32100,32100,0
|
|
20231108,175900,1512513700,32100,32100,32100,32100,0
|
|
20231108,175800,1512513700,32100,32100,32100,32100,0
|
|
20231108,175700,1512513700,32100,32100,32100,32100,0
|
|
20231108,175600,1512513700,32100,32100,32100,32100,0
|
|
20231108,175500,1512513700,32100,32100,32100,32100,0
|
|
20231108,175400,1512513700,32100,32100,32100,32100,0
|
|
20231108,175300,1512513700,32100,32100,32100,32100,0
|
|
20231108,175200,1512513700,32100,32100,32100,32100,0
|
|
20231108,175100,1512513700,32100,32100,32100,32100,0
|
|
20231108,175000,1512513700,32100,32100,32100,32100,0
|
|
20231108,174900,1512513700,32100,32100,32100,32100,0
|
|
20231108,174800,1512513700,32100,32100,32100,32100,0
|
|
20231108,174700,1512513700,32100,32100,32100,32100,0
|
|
20231108,174600,1512513700,32100,32100,32100,32100,0
|
|
20231108,174500,1512513700,32100,32100,32100,32100,0
|
|
20231108,174400,1512513700,32100,32100,32100,32100,0
|
|
20231108,174300,1512513700,32100,32100,32100,32100,0
|
|
20231108,174200,1512513700,32100,32100,32100,32100,284
|
|
20231108,174100,1512513700,32100,32100,32100,32100,0
|
|
20231108,174000,1512513700,32100,32100,32100,32100,0
|
|
20231108,173900,1512513700,32100,32100,32100,32100,0
|
|
20231108,173800,1512513700,32100,32100,32100,32100,0
|
|
20231108,173700,1512513700,32100,32100,32100,32100,0
|
|
20231108,173600,1512513700,32100,32100,32100,32100,0
|
|
20231108,173500,1512513700,32100,32100,32100,32100,0
|
|
20231108,173400,1512513700,32100,32100,32100,32100,0
|
|
20231108,173300,1512513700,32100,32100,32100,32100,0
|
|
20231108,173200,1512513700,32100,32100,32100,32100,0
|
|
20231108,173100,1512513700,32100,32100,32100,32100,0
|
|
20231108,173000,1512513700,32100,32100,32100,32100,0
|
|
20231108,172900,1512513700,32100,32100,32100,32100,0
|
|
20231108,172800,1512513700,32100,32100,32100,32100,0
|
|
20231108,172700,1512513700,32100,32100,32100,32100,0
|
|
20231108,172600,1512513700,32100,32100,32100,32100,0
|
|
20231108,172500,1512513700,32100,32100,32100,32100,0
|
|
20231108,172400,1512513700,32100,32100,32100,32100,0
|
|
20231108,172300,1512513700,32100,32100,32100,32100,0
|
|
20231108,172200,1512513700,32100,32100,32100,32100,0
|
|
20231108,172100,1512513700,32100,32100,32100,32100,0
|
|
20231108,172000,1512513700,32100,32100,32100,32100,0
|
|
20231108,171900,1512513700,32100,32100,32100,32100,0
|
|
20231108,171800,1512513700,32100,32100,32100,32100,0
|
|
20231108,171700,1512513700,32100,32100,32100,32100,0
|
|
20231108,171600,1512513700,32100,32100,32100,32100,0
|
|
20231108,171500,1512513700,32100,32100,32100,32100,0
|
|
20231108,171400,1512513700,32100,32100,32100,32100,0
|
|
20231108,171300,1512513700,32100,32100,32100,32100,0
|
|
20231108,171200,1512513700,32100,32100,32100,32100,284
|
|
20231108,171100,1512513700,32100,32100,32100,32100,0
|
|
20231108,171000,1512513700,32100,32100,32100,32100,0
|
|
20231108,170900,1512513700,32100,32100,32100,32100,0
|
|
20231108,170800,1512513700,32100,32100,32100,32100,0
|
|
20231108,170700,1512513700,32100,32100,32100,32100,0
|
|
20231108,170600,1512513700,32100,32100,32100,32100,0
|
|
20231108,170500,1512513700,32100,32100,32100,32100,0
|
|
20231108,170400,1512513700,32100,32100,32100,32100,0
|
|
20231108,170300,1512513700,32100,32100,32100,32100,0
|
|
20231108,170200,1512513700,32100,32100,32100,32100,0
|
|
20231108,170100,1512513700,32100,32100,32100,32100,0
|
|
20231108,170000,1512513700,32100,32100,32100,32100,0
|
|
20231108,165900,1512513700,32100,32100,32100,32100,0
|
|
20231108,165800,1512513700,32100,32100,32100,32100,0
|
|
20231108,165700,1512513700,32100,32100,32100,32100,0
|
|
20231108,165600,1512513700,32100,32100,32100,32100,0
|
|
20231108,165500,1512513700,32100,32100,32100,32100,0
|
|
20231108,165400,1512513700,32100,32100,32100,32100,0
|
|
20231108,165300,1512513700,32100,32100,32100,32100,0
|
|
20231108,165200,1512513700,32100,32100,32100,32100,0
|
|
20231108,165100,1512513700,32100,32100,32100,32100,0
|
|
20231108,165000,1512513700,32100,32100,32100,32100,0
|
|
20231108,164900,1512513700,32100,32100,32100,32100,0
|
|
20231108,164800,1512513700,32100,32100,32100,32100,0
|
|
20231108,164700,1512513700,32100,32100,32100,32100,0
|
|
20231108,164600,1512513700,32100,32100,32100,32100,0
|
|
20231108,164500,1512513700,32100,32100,32100,32100,0
|
|
20231108,164400,1512513700,32100,32100,32100,32100,0
|
|
20231108,164300,1512513700,32100,32100,32100,32100,0
|
|
20231108,164200,1512513700,32100,32100,32100,32100,284
|
|
20231108,164100,1512513700,32100,32100,32100,32100,0
|
|
20231108,164000,1512513700,32100,32100,32100,32100,0
|
|
20231108,163900,1512513700,32100,32100,32100,32100,0
|
|
20231108,163800,1512513700,32100,32100,32100,32100,0
|
|
20231108,163700,1512513700,32100,32100,32100,32100,0
|
|
20231108,163600,1512513700,32100,32100,32100,32100,0
|
|
20231108,163500,1512513700,32100,32100,32100,32100,0
|
|
20231108,163400,1512513700,32100,32100,32100,32100,0
|
|
20231108,163300,1512513700,32100,32100,32100,32100,0
|
|
20231108,163200,1512513700,32100,32100,32100,32100,0
|
|
20231108,163100,1512513700,32100,32100,32100,32100,0
|
|
20231108,163000,1512513700,32100,32100,32100,32100,0
|
|
20231108,162900,1512513700,32100,32100,32100,32100,0
|
|
20231108,162800,1512513700,32100,32100,32100,32100,0
|
|
20231108,162700,1512513700,32100,32100,32100,32100,0
|
|
20231108,162600,1512513700,32100,32100,32100,32100,0
|
|
20231108,162500,1512513700,32100,32100,32100,32100,0
|
|
20231108,162400,1512513700,32100,32100,32100,32100,0
|
|
20231108,162300,1512513700,32100,32100,32100,32100,0
|
|
20231108,162200,1512513700,32100,32100,32100,32100,0
|
|
20231108,162100,1512513700,32100,32100,32100,32100,0
|
|
20231108,162000,1512513700,32100,32100,32100,32100,0
|
|
20231108,161900,1512513700,32100,32100,32100,32100,0
|
|
20231108,161800,1512513700,32100,32100,32100,32100,0
|
|
20231108,161700,1512513700,32100,32100,32100,32100,0
|
|
20231108,161600,1512513700,32100,32100,32100,32100,0
|
|
20231108,161500,1512513700,32100,32100,32100,32100,0
|
|
20231108,161400,1512513700,32100,32100,32100,32100,0
|
|
20231108,161300,1512513700,32100,32100,32100,32100,0
|
|
20231108,161200,1512513700,32100,32100,32100,32100,284
|
|
20231108,161100,1512513700,32100,32100,32100,32100,0
|
|
20231108,161000,1512513700,32100,32100,32100,32100,0
|
|
20231108,160900,1512513700,32100,32100,32100,32100,0
|
|
20231108,160800,1512513700,32100,32100,32100,32100,0
|
|
20231108,160700,1512513700,32100,32100,32100,32100,0
|
|
20231108,160600,1512513700,32100,32100,32100,32100,0
|
|
20231108,160500,1512513700,32100,32100,32100,32100,0
|
|
20231108,160400,1512513700,32100,32100,32100,32100,0
|
|
20231108,160300,1512513700,32100,32100,32100,32100,0
|
|
20231108,160200,1512513700,32100,32100,32100,32100,0
|
|
20231108,160100,1512513700,32100,32100,32100,32100,0
|
|
20231108,160000,1512513700,32100,32100,32100,32100,0
|
|
20231108,155900,1512513700,32100,32100,32100,32100,0
|
|
20231108,155800,1512513700,32100,32100,32100,32100,0
|
|
20231108,155700,1512513700,32100,32100,32100,32100,0
|
|
20231108,155600,1512513700,32100,32100,32100,32100,0
|
|
20231108,155500,1512513700,32100,32100,32100,32100,0
|
|
20231108,155400,1512513700,32100,32100,32100,32100,0
|
|
20231108,155300,1512513700,32100,32100,32100,32100,0
|
|
20231108,155200,1512513700,32100,32100,32100,32100,0
|
|
20231108,155100,1512513700,32100,32100,32100,32100,0
|
|
20231108,155000,1512513700,32100,32100,32100,32100,0
|
|
20231108,154900,1512513700,32100,32100,32100,32100,0
|
|
20231108,154800,1512513700,32100,32100,32100,32100,0
|
|
20231108,154700,1512513700,32100,32100,32100,32100,0
|
|
20231108,154600,1512513700,32100,32100,32100,32100,0
|
|
20231108,154500,1512513700,32100,32100,32100,32100,0
|
|
20231108,154400,1512513700,32100,32100,32100,32100,0
|
|
20231108,154300,1512513700,32100,32100,32100,32100,0
|
|
20231108,154200,1512513700,32100,32100,32100,32100,284
|
|
20231108,154100,1512513700,32100,32100,32100,32100,0
|
|
20231108,154000,1512513700,32100,32100,32100,32100,0
|
|
20231108,153900,1512513700,32100,32100,32100,32100,0
|
|
20231108,153800,1512513700,32100,32100,32100,32100,0
|
|
20231108,153700,1512513700,32100,32100,32100,32100,0
|
|
20231108,153600,1512513700,32100,32100,32100,32100,0
|
|
20231108,153500,1512513700,32100,32100,32100,32100,0
|
|
20231108,153400,1512513700,32100,32100,32100,32100,0
|
|
20231108,153300,1512513700,32100,32100,32100,32100,0
|
|
20231108,153200,1512513700,32100,32100,32100,32100,0
|
|
20231108,153100,1512513700,32100,32100,32100,32100,0
|
|
20231108,153000,1512513700,32100,32100,32100,32100,284
|
|
20231108,152900,1503397300,32000,32000,32000,32000,0
|
|
20231108,152800,1503397300,32000,32000,32000,32000,0
|
|
20231108,152700,1503397300,32000,32000,32000,32000,0
|
|
20231108,152600,1503397300,32000,32000,32000,32000,0
|
|
20231108,152500,1503397300,32000,32000,32000,32000,0
|
|
20231108,152400,1503397300,32000,32000,32000,32000,0
|
|
20231108,152300,1503397300,32000,32000,32000,32000,0
|
|
20231108,152200,1503397300,32000,32000,32000,32000,0
|
|
20231108,152100,1503397300,32000,32000,32000,32000,0
|
|
20231108,152000,1503397300,32000,32000,32000,32000,0
|
|
20231108,151900,1503397300,32000,32000,32100,32000,46
|
|
20231108,151800,1501924350,32000,32050,32050,32000,100
|
|
20231108,151700,1498720500,32050,32000,32050,32000,115
|
|
20231108,151600,1495039600,32000,32000,32100,32000,57
|
|
20231108,151500,1493213700,32100,32200,32200,32000,78
|
|
20231108,151400,1490711400,32200,32200,32200,32000,53
|
|
20231108,151300,1489011900,32200,32050,32200,32000,85
|
|
20231108,151200,1486287400,32050,32050,32100,32000,55
|
|
20231108,151100,1484525150,32050,32200,32200,32050,56
|
|
20231108,151000,1482726550,32200,32050,32200,32050,94
|
|
20231108,150900,1479713250,32150,32050,32200,32050,39
|
|
20231108,150800,1478460300,32050,32150,32200,32050,63
|
|
20231108,150700,1476439400,32150,32200,32200,32050,47
|
|
20231108,150600,1474932200,32200,32050,32200,32050,20
|
|
20231108,150500,1474290450,32200,32100,32200,32050,192
|
|
20231108,150400,1468126650,32100,32200,32200,32050,173
|
|
20231108,150300,1462573550,32200,32100,32200,32100,74
|
|
20231108,150200,1460197750,32200,32100,32200,32100,56
|
|
20231108,150100,1458398250,32100,32100,32150,32100,54
|
|
20231108,150000,1456664500,32150,32350,32350,32100,295
|
|
20231108,145900,1447168600,32250,32200,32350,32200,71
|
|
20231108,145800,1444880550,32350,32200,32350,32200,80
|
|
20231108,145700,1442303300,32150,32150,32250,32100,258
|
|
20231108,145600,1434001500,32100,32200,32200,32100,73
|
|
20231108,145500,1431655950,32200,32200,32200,32150,48
|
|
20231108,145400,1430111500,32200,32200,32200,32150,70
|
|
20231108,145300,1427860450,32150,32150,32200,32150,158
|
|
20231108,145200,1422775300,32150,32200,32200,32100,33
|
|
20231108,145100,1421714700,32200,32150,32250,32150,75
|
|
20231108,145000,1419300650,32250,32150,32250,32150,113
|
|
20231108,144900,1415666750,32150,32200,32250,32100,153
|
|
20231108,144800,1410745450,32200,32150,32250,32150,44
|
|
20231108,144700,1409329100,32250,32150,32250,32100,72
|
|
20231108,144600,1407014500,32100,32150,32200,32100,109
|
|
20231108,144500,1403512000,32150,32100,32200,32100,43
|
|
20231108,144400,1402130250,32200,32200,32200,32100,119
|
|
20231108,144300,1398304600,32150,32200,32200,32100,42
|
|
20231108,144200,1396953700,32200,32200,32200,32150,50
|
|
20231108,144100,1395345750,32200,32200,32200,32100,116
|
|
20231108,144000,1391620350,32200,32100,32200,32100,76
|
|
20231108,143900,1389177350,32100,32150,32200,32100,71
|
|
20231108,143800,1386894250,32150,32200,32250,32150,136
|
|
20231108,143700,1382518550,32200,32150,32200,32150,46
|
|
20231108,143600,1381038750,32200,32250,32250,32150,59
|
|
20231108,143500,1379139850,32200,32200,32350,32150,90
|
|
20231108,143400,1376240950,32150,32250,32250,32100,351
|
|
20231108,143300,1364966750,32250,32150,32250,32150,123
|
|
20231108,143200,1361009750,32150,32150,32200,32150,94
|
|
20231108,143100,1357986600,32200,32150,32250,32150,23
|
|
20231108,143000,1357246650,32200,32150,32250,32150,122
|
|
20231108,142900,1353319200,32200,32200,32250,32150,38
|
|
20231108,142800,1352096300,32200,32250,32300,32200,83
|
|
20231108,142700,1349422300,32250,32300,32350,32250,46
|
|
20231108,142600,1347936950,32250,32250,32300,32250,52
|
|
20231108,142500,1346259800,32300,32200,32300,32200,109
|
|
20231108,142400,1342747300,32300,32250,32300,32200,54
|
|
20231108,142300,1341005950,32250,32150,32250,32150,114
|
|
20231108,142200,1337338200,32200,32300,32350,32200,71
|
|
20231108,142100,1335049000,32300,32200,32300,32200,32
|
|
20231108,142000,1334016550,32200,32400,32450,32200,105
|
|
20231108,141900,1330629000,32200,32350,32350,32200,74
|
|
20231108,141800,1328243900,32350,32150,32350,32150,68
|
|
20231108,141700,1326054900,32200,32250,32250,32150,90
|
|
20231108,141600,1323158900,32250,32200,32300,32150,117
|
|
20231108,141500,1319388300,32200,32250,32250,32200,96
|
|
20231108,141400,1316296100,32250,32350,32350,32250,52
|
|
20231108,141300,1314618200,32300,32300,32400,32300,81
|
|
20231108,141200,1311999450,32300,32450,32450,32300,86
|
|
20231108,141100,1309218000,32300,32300,32300,32300,62
|
|
20231108,141000,1307215400,32300,32250,32300,32200,81
|
|
20231108,140900,1304603550,32150,32200,32300,32150,92
|
|
20231108,140800,1301639550,32300,32200,32450,32200,109
|
|
20231108,140700,1298122350,32200,32200,32250,32200,111
|
|
20231108,140600,1294546600,32200,32200,32250,32200,84
|
|
20231108,140500,1291841550,32200,32200,32200,32150,116
|
|
20231108,140400,1288107350,32200,32250,32250,32150,90
|
|
20231108,140300,1285210100,32250,32250,32250,32200,42
|
|
20231108,140200,1283856850,32200,32250,32300,32200,58
|
|
20231108,140100,1281987800,32200,32250,32300,32200,83
|
|
20231108,140000,1279313650,32250,32250,32300,32200,373
|
|
20231108,135900,1267296900,32350,32250,32350,32200,299
|
|
20231108,135800,1257639050,32250,32300,32300,32250,131
|
|
20231108,135700,1253412400,32250,32250,32300,32250,72
|
|
20231108,135600,1251090250,32300,32250,32300,32250,38
|
|
20231108,135500,1249864450,32350,32350,32350,32250,718
|
|
20231108,135400,1226703050,32300,32350,32400,32300,53
|
|
20231108,135300,1224990150,32300,32450,32450,32300,123
|
|
20231108,135200,1221013050,32450,32450,32450,32350,25
|
|
20231108,135100,1220203300,32450,32300,32450,32300,135
|
|
20231108,135000,1215832750,32400,32350,32400,32300,68
|
|
20231108,134900,1213633850,32350,32400,32400,32300,54
|
|
20231108,134800,1211887650,32350,32350,32400,32300,84
|
|
20231108,134700,1209172600,32350,32400,32400,32350,36
|
|
20231108,134600,1208007450,32350,32350,32450,32350,93
|
|
20231108,134500,1204998450,32400,32400,32400,32350,66
|
|
20231108,134400,1202863000,32400,32350,32450,32350,52
|
|
20231108,134300,1201179350,32350,32350,32400,32300,209
|
|
20231108,134200,1194419800,32350,32350,32400,32300,59
|
|
20231108,134100,1192513200,32400,32300,32400,32300,38
|
|
20231108,134000,1191284750,32400,32350,32400,32300,126
|
|
20231108,133900,1187212350,32350,32350,32350,32300,65
|
|
20231108,133800,1185110200,32350,32350,32350,32250,36
|
|
20231108,133700,1183947400,32350,32350,32350,32300,98
|
|
20231108,133600,1180778300,32300,32350,32350,32300,85
|
|
20231108,133500,1178032400,32300,32350,32400,32300,82
|
|
20231108,133400,1175383100,32400,32350,32400,32250,48
|
|
20231108,133300,1173831650,32300,32350,32350,32250,75
|
|
20231108,133200,1171407700,32350,32350,32350,32250,112
|
|
20231108,133100,1167790100,32350,32350,32350,32300,49
|
|
20231108,133000,1166206950,32300,32250,32300,32250,88
|
|
20231108,132900,1163366000,32300,32300,32350,32250,88
|
|
20231108,132800,1160523900,32250,32300,32350,32250,30
|
|
20231108,132700,1159555950,32250,32300,32350,32250,160
|
|
20231108,132600,1154390900,32300,32350,32350,32250,17
|
|
20231108,132500,1153842150,32250,32250,32350,32250,62
|
|
20231108,132400,1151842050,32300,32300,32400,32300,111
|
|
20231108,132300,1148254900,32350,32250,32350,32250,114
|
|
20231108,132200,1144569950,32250,32300,32300,32250,45
|
|
20231108,132100,1143117600,32250,32300,32300,32250,153
|
|
20231108,132000,1138179600,32250,32350,32350,32250,86
|
|
20231108,131900,1135401450,32350,32250,32350,32250,80
|
|
20231108,131800,1132820650,32250,32350,32350,32250,70
|
|
20231108,131700,1130560250,32350,32250,32350,32250,51
|
|
20231108,131600,1128913900,32300,32300,32350,32250,202
|
|
20231108,131500,1122389800,32350,32300,32350,32300,15
|
|
20231108,131400,1121905150,32350,32400,32400,32300,47
|
|
20231108,131300,1120386600,32300,32350,32400,32300,119
|
|
20231108,131200,1116540400,32400,32300,32400,32300,99
|
|
20231108,131100,1113341800,32300,32300,32400,32300,291
|
|
20231108,131000,1103942300,32300,32400,32400,32250,324
|
|
20231108,130900,1093470300,32400,32350,32400,32300,60
|
|
20231108,130800,1091529300,32400,32350,32450,32350,56
|
|
20231108,130700,1089715900,32350,32400,32450,32350,88
|
|
20231108,130600,1086864450,32400,32400,32450,32350,100
|
|
20231108,130500,1083625350,32350,32400,32400,32350,124
|
|
20231108,130400,1079613500,32350,32400,32450,32300,74
|
|
20231108,130300,1077216500,32300,32300,32400,32300,126
|
|
20231108,130200,1073145550,32400,32350,32400,32300,79
|
|
20231108,130100,1070590050,32400,32400,32400,32300,45
|
|
20231108,130000,1069133250,32400,32300,32400,32300,74
|
|
20231108,125900,1066742050,32350,32400,32400,32300,112
|
|
20231108,125800,1063120600,32300,32300,32400,32300,56
|
|
20231108,125700,1061310500,32300,32350,32400,32300,114
|
|
20231108,125600,1057625300,32400,32300,32400,32300,88
|
|
20231108,125500,1054779900,32350,32300,32350,32300,165
|
|
20231108,125400,1049444850,32350,32300,32400,32300,57
|
|
20231108,125300,1047601450,32300,32350,32400,32300,77
|
|
20231108,125200,1045110250,32350,32400,32400,32300,230
|
|
20231108,125100,1037669300,32350,32400,32450,32300,82
|
|
20231108,125000,1035015200,32450,32350,32450,32350,321
|
|
20231108,124900,1024621800,32450,32450,32450,32400,34
|
|
20231108,124800,1023519850,32450,32400,32450,32400,107
|
|
20231108,124700,1020049800,32400,32400,32450,32350,1097
|
|
20231108,124600,984556800,32400,32400,32500,32400,57
|
|
20231108,124500,982708950,32400,32400,32500,32400,82
|
|
20231108,124400,980048050,32500,32450,32500,32400,126
|
|
20231108,124300,975964250,32450,32500,32500,32400,43
|
|
20231108,124200,974569550,32500,32350,32500,32350,199
|
|
20231108,124100,968119750,32350,32500,32500,32350,56
|
|
20231108,124000,966303650,32500,32350,32500,32350,29
|
|
20231108,123900,965363050,32350,32350,32400,32350,129
|
|
20231108,123800,961188450,32400,32450,32450,32350,42
|
|
20231108,123700,959826900,32400,32450,32450,32350,155
|
|
20231108,123600,954800550,32450,32400,32450,32400,84
|
|
20231108,123500,952078800,32450,32500,32500,32400,43
|
|
20231108,123400,950684550,32450,32400,32500,32400,137
|
|
20231108,123300,946239850,32400,32400,32500,32400,31
|
|
20231108,123200,945234950,32400,32450,32500,32400,62
|
|
20231108,123100,943223350,32500,32500,32500,32450,47
|
|
20231108,123000,941696550,32500,32550,32650,32500,44
|
|
20231108,122900,940265300,32500,32500,32500,32450,60
|
|
20231108,122800,938316200,32500,32550,32550,32450,99
|
|
20231108,122700,935102700,32500,32450,32500,32400,137
|
|
20231108,122600,930656650,32400,32400,32450,32400,83
|
|
20231108,122500,927967150,32450,32450,32450,32400,62
|
|
20231108,122400,925957950,32500,32500,32500,32400,41
|
|
20231108,122300,924627550,32500,32400,32500,32400,96
|
|
20231108,122200,921515950,32400,32450,32500,32400,37
|
|
20231108,122100,920316050,32500,32550,32550,32450,43
|
|
20231108,122000,918919700,32550,32450,32600,32450,112
|
|
20231108,121900,915279100,32450,32400,32600,32400,146
|
|
20231108,121800,910546100,32450,32350,32450,32350,183
|
|
20231108,121700,904617600,32400,32400,32400,32350,28
|
|
20231108,121600,903711350,32400,32400,32400,32350,70
|
|
20231108,121500,901445100,32400,32450,32450,32350,116
|
|
20231108,121400,897689450,32400,32450,32450,32400,54
|
|
20231108,121300,895939550,32450,32500,32550,32450,115
|
|
20231108,121200,892204700,32450,32500,32550,32450,95
|
|
20231108,121100,889119050,32550,32500,32550,32500,33
|
|
20231108,121000,888046300,32650,32400,32650,32350,120
|
|
20231108,120900,884153100,32500,32350,32500,32350,85
|
|
20231108,120800,881400450,32350,32350,32400,32350,34
|
|
20231108,120700,880300250,32350,32350,32400,32350,106
|
|
20231108,120600,876871050,32400,32350,32400,32350,85
|
|
20231108,120500,874120050,32400,32350,32400,32350,43
|
|
20231108,120400,872728000,32350,32450,32450,32350,64
|
|
20231108,120300,870653900,32350,32450,32450,32350,50
|
|
20231108,120200,869034100,32400,32350,32400,32350,114
|
|
20231108,120100,865345150,32350,32350,32400,32350,63
|
|
20231108,120000,863305750,32350,32400,32400,32350,50
|
|
20231108,115900,861687750,32400,32350,32450,32350,59
|
|
20231108,115800,859776850,32450,32350,32450,32350,81
|
|
20231108,115700,857152700,32400,32450,32450,32350,32
|
|
20231108,115600,856116450,32350,32400,32450,32350,107
|
|
20231108,115500,852654600,32450,32400,32450,32350,57
|
|
20231108,115400,850808350,32400,32350,32450,32350,104
|
|
20231108,115300,847443200,32350,32400,32400,32350,51
|
|
20231108,115200,845791650,32400,32400,32400,32350,41
|
|
20231108,115100,844463600,32400,32350,32400,32350,82
|
|
20231108,115000,841810600,32400,32450,32450,32350,47
|
|
20231108,114900,840287350,32350,32450,32450,32350,60
|
|
20231108,114800,838345550,32350,32450,32450,32350,113
|
|
20231108,114700,834686750,32450,32350,32450,32350,82
|
|
20231108,114600,832030400,32350,32400,32500,32300,112
|
|
20231108,114500,828407650,32350,32300,32400,32300,82
|
|
20231108,114400,825755100,32350,32350,32350,32300,43
|
|
20231108,114300,824365050,32350,32300,32400,32300,98
|
|
20231108,114200,821198950,32300,32300,32400,32300,35
|
|
20231108,114100,820068000,32350,32350,32350,32250,146
|
|
20231108,114000,815353950,32350,32300,32350,32300,51
|
|
20231108,113900,813706100,32300,32350,32350,32300,26
|
|
20231108,113800,812866000,32350,32350,32350,32300,61
|
|
20231108,113700,810894700,32350,32300,32350,32300,56
|
|
20231108,113600,809084500,32300,32250,32450,32250,89
|
|
20231108,113500,806210450,32250,32350,32350,32250,68
|
|
20231108,113400,804014450,32350,32300,32350,32300,76
|
|
20231108,113300,801558400,32300,32300,32350,32300,96
|
|
20231108,113200,798457450,32350,32350,32350,32300,43
|
|
20231108,113100,797068000,32350,32350,32400,32350,60
|
|
20231108,113000,795125000,32300,32350,32350,32300,132
|
|
20231108,112900,790861250,32300,32350,32450,32300,42
|
|
20231108,112800,789503050,32350,32400,32400,32300,54
|
|
20231108,112700,787756200,32450,32350,32450,32300,87
|
|
20231108,112600,784945100,32300,32350,32450,32300,45
|
|
20231108,112500,783489550,32350,32300,32350,32300,86
|
|
20231108,112400,780711400,32300,32350,32400,32300,53
|
|
20231108,112300,778996900,32350,32300,32450,32300,61
|
|
20231108,112200,777022900,32350,32350,32350,32300,104
|
|
20231108,112100,773663450,32300,32400,32400,32300,42
|
|
20231108,112000,772304800,32400,32300,32400,32300,65
|
|
20231108,111900,770202450,32300,32350,32350,32300,129
|
|
20231108,111800,766035350,32300,32300,32350,32300,14
|
|
20231108,111700,765583000,32350,32350,32400,32300,156
|
|
20231108,111600,760539350,32400,32350,32400,32350,48
|
|
20231108,111500,758985600,32400,32400,32400,32350,71
|
|
20231108,111400,756687500,32400,32400,32400,32350,42
|
|
20231108,111300,755327500,32350,32400,32450,32350,97
|
|
20231108,111200,752185950,32350,32300,32400,32300,94
|
|
20231108,111100,749146550,32400,32300,32400,32300,92
|
|
20231108,111000,746174150,32300,32350,32400,32300,75
|
|
20231108,110900,743748450,32400,32350,32400,32300,118
|
|
20231108,110800,739935950,32350,32300,32350,32300,78
|
|
20231108,110700,737416150,32350,32350,32350,32300,33
|
|
20231108,110600,736349250,32350,32350,32350,32300,156
|
|
20231108,110500,731308150,32300,32300,32350,32300,81
|
|
20231108,110400,728691500,32300,32400,32400,32300,264
|
|
20231108,110300,720150250,32400,32350,32700,32300,166
|
|
20231108,110200,714777200,32300,32350,32350,32300,81
|
|
20231108,110100,712159600,32300,32350,32350,32300,36
|
|
20231108,110000,710996400,32400,32400,32400,32300,22
|
|
20231108,105900,710284700,32300,32350,32350,32250,118
|
|
20231108,105800,706471450,32350,32350,32450,32350,66
|
|
20231108,105700,704334800,32450,32350,32450,32350,24
|
|
20231108,105600,703557300,32400,32400,32500,32400,104
|
|
20231108,105500,700185250,32400,32450,32450,32350,64
|
|
20231108,105400,698114500,32450,32400,32450,32350,32
|
|
20231108,105300,697077950,32450,32450,32450,32400,114
|
|
20231108,105200,693384000,32450,32450,32500,32450,37
|
|
20231108,105100,692183100,32500,32400,32500,32400,80
|
|
20231108,105000,689589800,32400,32400,32500,32400,104
|
|
20231108,104900,686217600,32400,32500,32500,32400,61
|
|
20231108,104800,684237700,32500,32450,32550,32450,74
|
|
20231108,104700,681834350,32450,32500,32500,32450,115
|
|
20231108,104600,678099800,32400,32500,32500,32400,14
|
|
20231108,104500,677646000,32450,32450,32550,32450,161
|
|
20231108,104400,672418700,32450,32350,32500,32300,565
|
|
20231108,104300,654089850,32450,32450,32450,32350,21
|
|
20231108,104200,653409600,32350,32400,32450,32350,113
|
|
20231108,104100,649750550,32400,32400,32400,32350,42
|
|
20231108,104000,648390650,32350,32400,32400,32350,49
|
|
20231108,103900,646804650,32400,32350,32400,32350,50
|
|
20231108,103800,645185350,32450,32400,32450,32350,70
|
|
20231108,103700,642918050,32400,32400,32450,32350,89
|
|
20231108,103600,640035950,32400,32450,32450,32350,138
|
|
20231108,103500,635565850,32450,32450,32450,32400,70
|
|
20231108,103400,633296550,32400,32400,32450,32400,59
|
|
20231108,103300,631383750,32350,32350,32450,32350,26
|
|
20231108,103200,630542300,32400,32350,32400,32350,29
|
|
20231108,103100,629603850,32400,32450,32450,32350,65
|
|
20231108,103000,627497850,32450,32600,32600,32400,453
|
|
20231108,102900,612795150,32550,32600,32650,32550,87
|
|
20231108,102800,609962450,32650,32600,32650,32550,63
|
|
20231108,102700,607908950,32650,32600,32700,32600,82
|
|
20231108,102600,605233250,32600,32600,32700,32600,40
|
|
20231108,102500,603928850,32700,32700,32700,32600,15
|
|
20231108,102400,603439250,32550,32550,32700,32550,62
|
|
20231108,102300,601417900,32550,32700,32800,32550,313
|
|
20231108,102200,591185300,32850,32850,32850,32700,111
|
|
20231108,102100,587541000,32750,32800,32850,32750,36
|
|
20231108,102000,586361100,32900,32750,33000,32750,788
|
|
20231108,101900,560367650,33000,32750,33000,32750,1842
|
|
20231108,101800,499681450,32750,32800,32800,32750,15
|
|
20231108,101700,499189950,32700,33000,33000,32700,160
|
|
20231108,101600,493935700,33000,33150,33150,32950,474
|
|
20231108,101500,478292800,33150,32800,33200,32750,3642
|
|
20231108,101400,358203600,32800,32700,32800,32650,212
|
|
20231108,101300,351265100,32700,32700,32700,32650,25
|
|
20231108,101200,350447750,32650,32650,32650,32500,1131
|
|
20231108,101100,313581900,32600,32600,32650,32600,173
|
|
20231108,101000,307942050,32550,32500,32600,32450,796
|
|
20231108,100900,282043350,32500,32450,32500,32450,127
|
|
20231108,100800,277922050,32450,32400,32450,32400,22
|
|
20231108,100700,277209000,32350,32400,32400,32350,9
|
|
20231108,100600,276917600,32400,32350,32400,32350,62
|
|
20231108,100500,274910250,32300,32350,32350,32300,14
|
|
20231108,100400,274457400,32250,32350,32350,32250,8
|
|
20231108,100300,274199100,32300,32350,32350,32300,67
|
|
20231108,100200,272032700,32350,32300,32350,32300,26
|
|
20231108,100100,271192850,32300,32300,32350,32300,286
|
|
20231108,100000,261954900,32400,32300,32400,32300,60
|
|
20231108,095900,260014300,32350,32300,32350,32300,143
|
|
20231108,095800,255392450,32350,32350,32350,32300,47
|
|
20231108,095700,253872500,32300,32350,32400,32300,19
|
|
20231108,095600,253258450,32300,32350,32400,32300,635
|
|
20231108,095500,232726400,32350,32400,32400,32350,11
|
|
20231108,095400,232370250,32450,32450,32450,32450,3
|
|
20231108,095300,232272900,32450,32400,32450,32400,119
|
|
20231108,095200,228417150,32450,32450,32500,32350,43
|
|
20231108,095100,227022700,32450,32450,32500,32350,24
|
|
20231108,095000,226243150,32350,32350,32450,32300,28
|
|
20231108,094900,225337450,32500,32350,32500,32350,545
|
|
20231108,094800,207647050,32350,32400,32400,32350,219
|
|
20231108,094700,200551650,32450,32450,32450,32400,82
|
|
20231108,094600,197894350,32500,32450,32500,32450,115
|
|
20231108,094500,194157700,32500,32450,32500,32450,30
|
|
20231108,094400,193183350,32400,32500,32500,32400,73
|
|
20231108,094300,190813400,32450,32350,32450,32350,69
|
|
20231108,094200,188578000,32450,32350,32450,32350,52
|
|
20231108,094100,186894000,32400,32500,32500,32400,23
|
|
20231108,094000,186148500,32400,32350,32500,32350,312
|
|
20231108,093900,176045550,32300,32300,32300,32250,20
|
|
20231108,093800,175400300,32300,32300,32300,32300,29
|
|
20231108,093700,174463600,32300,32250,32300,32250,70
|
|
20231108,093600,172205950,32250,32300,32300,32200,45
|
|
20231108,093500,170754500,32450,32400,32450,32400,48
|
|
20231108,093400,169198850,32400,32400,32400,32400,3
|
|
20231108,093300,169101650,32350,32350,32350,32350,10
|
|
20231108,093200,168778150,32350,32300,32350,32300,23
|
|
20231108,093100,168035100,32300,32350,32350,32300,340
|
|
20231108,093000,157053050,32300,32300,32300,32300,10
|
|
20231108,092900,156730050,32300,32300,32300,32300,15
|
|
20231108,092800,156245550,32350,32350,32350,32350,40
|
|
20231108,092700,154951550,32350,32400,32400,32350,47
|
|
20231108,092600,153428800,32400,32450,32450,32400,167
|
|
20231108,092500,148017900,32550,32550,32550,32550,0
|
|
20231108,092400,148017900,32550,32550,32550,32550,0
|
|
20231108,092300,148017900,32550,32400,32550,32400,369
|
|
20231108,092200,136025950,32400,32450,32500,32400,535
|
|
20231108,092100,118641900,32450,32450,32450,32450,50
|
|
20231108,092000,117019400,32400,32550,32650,32400,734
|
|
20231108,091900,93134550,32550,32400,32550,32350,561
|
|
20231108,091800,74940350,32350,32200,32350,32100,843
|
|
20231108,091700,47736950,32200,32200,32200,32200,50
|
|
20231108,091600,46126950,32200,32050,32200,32050,36
|
|
20231108,091500,44970250,32000,32200,32200,32000,590
|
|
20231108,091400,25977650,32200,32200,32200,32200,14
|
|
20231108,091300,25526850,32200,32200,32200,32200,0
|
|
20231108,091200,25526850,32200,32000,32200,32000,257
|
|
20231108,091100,17263000,32150,32150,32150,32150,0
|
|
20231108,091000,17263000,32150,32150,32200,32150,148
|
|
20231108,090900,12498550,32150,32150,32200,32150,110
|
|
20231108,090800,8957250,32150,32150,32150,32150,21
|
|
20231108,090700,8282100,31950,31950,31950,31950,0
|
|
20231108,090600,8282100,31950,31950,31950,31950,5
|
|
20231108,090500,8122350,32000,32000,32000,31950,239
|
|
20231108,090400,475650,31750,31750,31750,31750,3
|
|
20231108,090300,380400,31700,31700,31700,31700,0
|
|
20231108,090200,380400,31700,31700,31700,31700,0
|
|
20231108,090100,380400,31700,31700,31700,31700,0
|
|
20231108,090000,380400,31700,31700,31700,31700,12
|