675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,201100,1606764300,32650,32650,32650,32650,0
|
|
20231218,201000,1606764300,32650,32650,32650,32650,0
|
|
20231218,200900,1606764300,32650,32650,32650,32650,0
|
|
20231218,200800,1606764300,32650,32650,32650,32650,0
|
|
20231218,200700,1606764300,32650,32650,32650,32650,0
|
|
20231218,200600,1606764300,32650,32650,32650,32650,0
|
|
20231218,200500,1606764300,32650,32650,32650,32650,0
|
|
20231218,200400,1606764300,32650,32650,32650,32650,0
|
|
20231218,200300,1606764300,32650,32650,32650,32650,0
|
|
20231218,200200,1606764300,32650,32650,32650,32650,0
|
|
20231218,200100,1606764300,32650,32650,32650,32650,0
|
|
20231218,200000,1606764300,32650,32650,32650,32650,0
|
|
20231218,195900,1606764300,32650,32650,32650,32650,0
|
|
20231218,195800,1606764300,32650,32650,32650,32650,0
|
|
20231218,195700,1606764300,32650,32650,32650,32650,0
|
|
20231218,195600,1606764300,32650,32650,32650,32650,0
|
|
20231218,195500,1606764300,32650,32650,32650,32650,0
|
|
20231218,195400,1606764300,32650,32650,32650,32650,0
|
|
20231218,195300,1606764300,32650,32650,32650,32650,0
|
|
20231218,195200,1606764300,32650,32650,32650,32650,0
|
|
20231218,195100,1606764300,32650,32650,32650,32650,0
|
|
20231218,195000,1606764300,32650,32650,32650,32650,0
|
|
20231218,194900,1606764300,32650,32650,32650,32650,0
|
|
20231218,194800,1606764300,32650,32650,32650,32650,0
|
|
20231218,194700,1606764300,32650,32650,32650,32650,0
|
|
20231218,194600,1606764300,32650,32650,32650,32650,0
|
|
20231218,194500,1606764300,32650,32650,32650,32650,0
|
|
20231218,194400,1606764300,32650,32650,32650,32650,0
|
|
20231218,194300,1606764300,32650,32650,32650,32650,0
|
|
20231218,194200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,194100,1606764300,32650,32650,32650,32650,0
|
|
20231218,194000,1606764300,32650,32650,32650,32650,0
|
|
20231218,193900,1606764300,32650,32650,32650,32650,0
|
|
20231218,193800,1606764300,32650,32650,32650,32650,0
|
|
20231218,193700,1606764300,32650,32650,32650,32650,0
|
|
20231218,193600,1606764300,32650,32650,32650,32650,0
|
|
20231218,193500,1606764300,32650,32650,32650,32650,0
|
|
20231218,193400,1606764300,32650,32650,32650,32650,0
|
|
20231218,193300,1606764300,32650,32650,32650,32650,0
|
|
20231218,193200,1606764300,32650,32650,32650,32650,0
|
|
20231218,193100,1606764300,32650,32650,32650,32650,0
|
|
20231218,193000,1606764300,32650,32650,32650,32650,0
|
|
20231218,192900,1606764300,32650,32650,32650,32650,0
|
|
20231218,192800,1606764300,32650,32650,32650,32650,0
|
|
20231218,192700,1606764300,32650,32650,32650,32650,0
|
|
20231218,192600,1606764300,32650,32650,32650,32650,0
|
|
20231218,192500,1606764300,32650,32650,32650,32650,0
|
|
20231218,192400,1606764300,32650,32650,32650,32650,0
|
|
20231218,192300,1606764300,32650,32650,32650,32650,0
|
|
20231218,192200,1606764300,32650,32650,32650,32650,0
|
|
20231218,192100,1606764300,32650,32650,32650,32650,0
|
|
20231218,192000,1606764300,32650,32650,32650,32650,0
|
|
20231218,191900,1606764300,32650,32650,32650,32650,0
|
|
20231218,191800,1606764300,32650,32650,32650,32650,0
|
|
20231218,191700,1606764300,32650,32650,32650,32650,0
|
|
20231218,191600,1606764300,32650,32650,32650,32650,0
|
|
20231218,191500,1606764300,32650,32650,32650,32650,0
|
|
20231218,191400,1606764300,32650,32650,32650,32650,0
|
|
20231218,191300,1606764300,32650,32650,32650,32650,0
|
|
20231218,191200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,191100,1606764300,32650,32650,32650,32650,0
|
|
20231218,191000,1606764300,32650,32650,32650,32650,0
|
|
20231218,190900,1606764300,32650,32650,32650,32650,0
|
|
20231218,190800,1606764300,32650,32650,32650,32650,0
|
|
20231218,190700,1606764300,32650,32650,32650,32650,0
|
|
20231218,190600,1606764300,32650,32650,32650,32650,0
|
|
20231218,190500,1606764300,32650,32650,32650,32650,0
|
|
20231218,190400,1606764300,32650,32650,32650,32650,0
|
|
20231218,190300,1606764300,32650,32650,32650,32650,0
|
|
20231218,190200,1606764300,32650,32650,32650,32650,0
|
|
20231218,190100,1606764300,32650,32650,32650,32650,0
|
|
20231218,190000,1606764300,32650,32650,32650,32650,0
|
|
20231218,185900,1606764300,32650,32650,32650,32650,0
|
|
20231218,185800,1606764300,32650,32650,32650,32650,0
|
|
20231218,185700,1606764300,32650,32650,32650,32650,0
|
|
20231218,185600,1606764300,32650,32650,32650,32650,0
|
|
20231218,185500,1606764300,32650,32650,32650,32650,0
|
|
20231218,185400,1606764300,32650,32650,32650,32650,0
|
|
20231218,185300,1606764300,32650,32650,32650,32650,0
|
|
20231218,185200,1606764300,32650,32650,32650,32650,0
|
|
20231218,185100,1606764300,32650,32650,32650,32650,0
|
|
20231218,185000,1606764300,32650,32650,32650,32650,0
|
|
20231218,184900,1606764300,32650,32650,32650,32650,0
|
|
20231218,184800,1606764300,32650,32650,32650,32650,0
|
|
20231218,184700,1606764300,32650,32650,32650,32650,0
|
|
20231218,184600,1606764300,32650,32650,32650,32650,0
|
|
20231218,184500,1606764300,32650,32650,32650,32650,0
|
|
20231218,184400,1606764300,32650,32650,32650,32650,0
|
|
20231218,184300,1606764300,32650,32650,32650,32650,0
|
|
20231218,184200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,184100,1606764300,32650,32650,32650,32650,0
|
|
20231218,184000,1606764300,32650,32650,32650,32650,0
|
|
20231218,183900,1606764300,32650,32650,32650,32650,0
|
|
20231218,183800,1606764300,32650,32650,32650,32650,0
|
|
20231218,183700,1606764300,32650,32650,32650,32650,0
|
|
20231218,183600,1606764300,32650,32650,32650,32650,0
|
|
20231218,183500,1606764300,32650,32650,32650,32650,0
|
|
20231218,183400,1606764300,32650,32650,32650,32650,0
|
|
20231218,183300,1606764300,32650,32650,32650,32650,0
|
|
20231218,183200,1606764300,32650,32650,32650,32650,0
|
|
20231218,183100,1606764300,32650,32650,32650,32650,0
|
|
20231218,183000,1606764300,32650,32650,32650,32650,0
|
|
20231218,182900,1606764300,32650,32650,32650,32650,0
|
|
20231218,182800,1606764300,32650,32650,32650,32650,0
|
|
20231218,182700,1606764300,32650,32650,32650,32650,0
|
|
20231218,182600,1606764300,32650,32650,32650,32650,0
|
|
20231218,182500,1606764300,32650,32650,32650,32650,0
|
|
20231218,182400,1606764300,32650,32650,32650,32650,0
|
|
20231218,182300,1606764300,32650,32650,32650,32650,0
|
|
20231218,182200,1606764300,32650,32650,32650,32650,0
|
|
20231218,182100,1606764300,32650,32650,32650,32650,0
|
|
20231218,182000,1606764300,32650,32650,32650,32650,0
|
|
20231218,181900,1606764300,32650,32650,32650,32650,0
|
|
20231218,181800,1606764300,32650,32650,32650,32650,0
|
|
20231218,181700,1606764300,32650,32650,32650,32650,0
|
|
20231218,181600,1606764300,32650,32650,32650,32650,0
|
|
20231218,181500,1606764300,32650,32650,32650,32650,0
|
|
20231218,181400,1606764300,32650,32650,32650,32650,0
|
|
20231218,181300,1606764300,32650,32650,32650,32650,0
|
|
20231218,181200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,181100,1606764300,32650,32650,32650,32650,0
|
|
20231218,181000,1606764300,32650,32650,32650,32650,0
|
|
20231218,180900,1606764300,32650,32650,32650,32650,0
|
|
20231218,180800,1606764300,32650,32650,32650,32650,0
|
|
20231218,180700,1606764300,32650,32650,32650,32650,0
|
|
20231218,180600,1606764300,32650,32650,32650,32650,0
|
|
20231218,180500,1606764300,32650,32650,32650,32650,0
|
|
20231218,180400,1606764300,32650,32650,32650,32650,0
|
|
20231218,180300,1606764300,32650,32650,32650,32650,0
|
|
20231218,180200,1606764300,32650,32650,32650,32650,0
|
|
20231218,180100,1606764300,32650,32650,32650,32650,0
|
|
20231218,180000,1606764300,32650,32650,32650,32650,0
|
|
20231218,175900,1606764300,32650,32650,32650,32650,0
|
|
20231218,175800,1606764300,32650,32650,32650,32650,0
|
|
20231218,175700,1606764300,32650,32650,32650,32650,0
|
|
20231218,175600,1606764300,32650,32650,32650,32650,0
|
|
20231218,175500,1606764300,32650,32650,32650,32650,0
|
|
20231218,175400,1606764300,32650,32650,32650,32650,0
|
|
20231218,175300,1606764300,32650,32650,32650,32650,0
|
|
20231218,175200,1606764300,32650,32650,32650,32650,0
|
|
20231218,175100,1606764300,32650,32650,32650,32650,0
|
|
20231218,175000,1606764300,32650,32650,32650,32650,0
|
|
20231218,174900,1606764300,32650,32650,32650,32650,0
|
|
20231218,174800,1606764300,32650,32650,32650,32650,0
|
|
20231218,174700,1606764300,32650,32650,32650,32650,0
|
|
20231218,174600,1606764300,32650,32650,32650,32650,0
|
|
20231218,174500,1606764300,32650,32650,32650,32650,0
|
|
20231218,174400,1606764300,32650,32650,32650,32650,0
|
|
20231218,174300,1606764300,32650,32650,32650,32650,0
|
|
20231218,174200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,174100,1606764300,32650,32650,32650,32650,0
|
|
20231218,174000,1606764300,32650,32650,32650,32650,0
|
|
20231218,173900,1606764300,32650,32650,32650,32650,0
|
|
20231218,173800,1606764300,32650,32650,32650,32650,0
|
|
20231218,173700,1606764300,32650,32650,32650,32650,0
|
|
20231218,173600,1606764300,32650,32650,32650,32650,0
|
|
20231218,173500,1606764300,32650,32650,32650,32650,0
|
|
20231218,173400,1606764300,32650,32650,32650,32650,0
|
|
20231218,173300,1606764300,32650,32650,32650,32650,0
|
|
20231218,173200,1606764300,32650,32650,32650,32650,0
|
|
20231218,173100,1606764300,32650,32650,32650,32650,0
|
|
20231218,173000,1606764300,32650,32650,32650,32650,0
|
|
20231218,172900,1606764300,32650,32650,32650,32650,0
|
|
20231218,172800,1606764300,32650,32650,32650,32650,0
|
|
20231218,172700,1606764300,32650,32650,32650,32650,0
|
|
20231218,172600,1606764300,32650,32650,32650,32650,0
|
|
20231218,172500,1606764300,32650,32650,32650,32650,0
|
|
20231218,172400,1606764300,32650,32650,32650,32650,0
|
|
20231218,172300,1606764300,32650,32650,32650,32650,0
|
|
20231218,172200,1606764300,32650,32650,32650,32650,0
|
|
20231218,172100,1606764300,32650,32650,32650,32650,0
|
|
20231218,172000,1606764300,32650,32650,32650,32650,0
|
|
20231218,171900,1606764300,32650,32650,32650,32650,0
|
|
20231218,171800,1606764300,32650,32650,32650,32650,0
|
|
20231218,171700,1606764300,32650,32650,32650,32650,0
|
|
20231218,171600,1606764300,32650,32650,32650,32650,0
|
|
20231218,171500,1606764300,32650,32650,32650,32650,0
|
|
20231218,171400,1606764300,32650,32650,32650,32650,0
|
|
20231218,171300,1606764300,32650,32650,32650,32650,0
|
|
20231218,171200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,171100,1606764300,32650,32650,32650,32650,0
|
|
20231218,171000,1606764300,32650,32650,32650,32650,0
|
|
20231218,170900,1606764300,32650,32650,32650,32650,0
|
|
20231218,170800,1606764300,32650,32650,32650,32650,0
|
|
20231218,170700,1606764300,32650,32650,32650,32650,0
|
|
20231218,170600,1606764300,32650,32650,32650,32650,0
|
|
20231218,170500,1606764300,32650,32650,32650,32650,0
|
|
20231218,170400,1606764300,32650,32650,32650,32650,0
|
|
20231218,170300,1606764300,32650,32650,32650,32650,0
|
|
20231218,170200,1606764300,32650,32650,32650,32650,0
|
|
20231218,170100,1606764300,32650,32650,32650,32650,0
|
|
20231218,170000,1606764300,32650,32650,32650,32650,0
|
|
20231218,165900,1606764300,32650,32650,32650,32650,0
|
|
20231218,165800,1606764300,32650,32650,32650,32650,0
|
|
20231218,165700,1606764300,32650,32650,32650,32650,0
|
|
20231218,165600,1606764300,32650,32650,32650,32650,0
|
|
20231218,165500,1606764300,32650,32650,32650,32650,0
|
|
20231218,165400,1606764300,32650,32650,32650,32650,0
|
|
20231218,165300,1606764300,32650,32650,32650,32650,0
|
|
20231218,165200,1606764300,32650,32650,32650,32650,0
|
|
20231218,165100,1606764300,32650,32650,32650,32650,0
|
|
20231218,165000,1606764300,32650,32650,32650,32650,0
|
|
20231218,164900,1606764300,32650,32650,32650,32650,0
|
|
20231218,164800,1606764300,32650,32650,32650,32650,0
|
|
20231218,164700,1606764300,32650,32650,32650,32650,0
|
|
20231218,164600,1606764300,32650,32650,32650,32650,0
|
|
20231218,164500,1606764300,32650,32650,32650,32650,0
|
|
20231218,164400,1606764300,32650,32650,32650,32650,0
|
|
20231218,164300,1606764300,32650,32650,32650,32650,0
|
|
20231218,164200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,164100,1606764300,32650,32650,32650,32650,0
|
|
20231218,164000,1606764300,32650,32650,32650,32650,0
|
|
20231218,163900,1606764300,32650,32650,32650,32650,0
|
|
20231218,163800,1606764300,32650,32650,32650,32650,0
|
|
20231218,163700,1606764300,32650,32650,32650,32650,0
|
|
20231218,163600,1606764300,32650,32650,32650,32650,0
|
|
20231218,163500,1606764300,32650,32650,32650,32650,0
|
|
20231218,163400,1606764300,32650,32650,32650,32650,0
|
|
20231218,163300,1606764300,32650,32650,32650,32650,0
|
|
20231218,163200,1606764300,32650,32650,32650,32650,0
|
|
20231218,163100,1606764300,32650,32650,32650,32650,0
|
|
20231218,163000,1606764300,32650,32650,32650,32650,0
|
|
20231218,162900,1606764300,32650,32650,32650,32650,0
|
|
20231218,162800,1606764300,32650,32650,32650,32650,0
|
|
20231218,162700,1606764300,32650,32650,32650,32650,0
|
|
20231218,162600,1606764300,32650,32650,32650,32650,0
|
|
20231218,162500,1606764300,32650,32650,32650,32650,0
|
|
20231218,162400,1606764300,32650,32650,32650,32650,0
|
|
20231218,162300,1606764300,32650,32650,32650,32650,0
|
|
20231218,162200,1606764300,32650,32650,32650,32650,0
|
|
20231218,162100,1606764300,32650,32650,32650,32650,0
|
|
20231218,162000,1606764300,32650,32650,32650,32650,0
|
|
20231218,161900,1606764300,32650,32650,32650,32650,0
|
|
20231218,161800,1606764300,32650,32650,32650,32650,0
|
|
20231218,161700,1606764300,32650,32650,32650,32650,0
|
|
20231218,161600,1606764300,32650,32650,32650,32650,0
|
|
20231218,161500,1606764300,32650,32650,32650,32650,0
|
|
20231218,161400,1606764300,32650,32650,32650,32650,0
|
|
20231218,161300,1606764300,32650,32650,32650,32650,0
|
|
20231218,161200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,161100,1606764300,32650,32650,32650,32650,0
|
|
20231218,161000,1606764300,32650,32650,32650,32650,0
|
|
20231218,160900,1606764300,32650,32650,32650,32650,0
|
|
20231218,160800,1606764300,32650,32650,32650,32650,0
|
|
20231218,160700,1606764300,32650,32650,32650,32650,0
|
|
20231218,160600,1606764300,32650,32650,32650,32650,0
|
|
20231218,160500,1606764300,32650,32650,32650,32650,0
|
|
20231218,160400,1606764300,32650,32650,32650,32650,0
|
|
20231218,160300,1606764300,32650,32650,32650,32650,0
|
|
20231218,160200,1606764300,32650,32650,32650,32650,0
|
|
20231218,160100,1606764300,32650,32650,32650,32650,0
|
|
20231218,160000,1606764300,32650,32650,32650,32650,0
|
|
20231218,155900,1606764300,32650,32650,32650,32650,0
|
|
20231218,155800,1606764300,32650,32650,32650,32650,0
|
|
20231218,155700,1606764300,32650,32650,32650,32650,0
|
|
20231218,155600,1606764300,32650,32650,32650,32650,0
|
|
20231218,155500,1606764300,32650,32650,32650,32650,0
|
|
20231218,155400,1606764300,32650,32650,32650,32650,0
|
|
20231218,155300,1606764300,32650,32650,32650,32650,0
|
|
20231218,155200,1606764300,32650,32650,32650,32650,0
|
|
20231218,155100,1606764300,32650,32650,32650,32650,0
|
|
20231218,155000,1606764300,32650,32650,32650,32650,0
|
|
20231218,154900,1606764300,32650,32650,32650,32650,0
|
|
20231218,154800,1606764300,32650,32650,32650,32650,0
|
|
20231218,154700,1606764300,32650,32650,32650,32650,0
|
|
20231218,154600,1606764300,32650,32650,32650,32650,0
|
|
20231218,154500,1606764300,32650,32650,32650,32650,0
|
|
20231218,154400,1606764300,32650,32650,32650,32650,0
|
|
20231218,154300,1606764300,32650,32650,32650,32650,0
|
|
20231218,154200,1606764300,32650,32650,32650,32650,3906
|
|
20231218,154100,1606764300,32650,32650,32650,32650,0
|
|
20231218,154000,1606764300,32650,32650,32650,32650,0
|
|
20231218,153900,1606764300,32650,32650,32650,32650,0
|
|
20231218,153800,1606764300,32650,32650,32650,32650,0
|
|
20231218,153700,1606764300,32650,32650,32650,32650,0
|
|
20231218,153600,1606764300,32650,32650,32650,32650,0
|
|
20231218,153500,1606764300,32650,32650,32650,32650,0
|
|
20231218,153400,1606764300,32650,32650,32650,32650,0
|
|
20231218,153300,1606764300,32650,32650,32650,32650,0
|
|
20231218,153200,1606764300,32650,32650,32650,32650,0
|
|
20231218,153100,1606764300,32650,32650,32650,32650,0
|
|
20231218,153000,1606764300,32650,32650,32650,32650,3906
|
|
20231218,152900,1479233400,32850,32850,32850,32850,0
|
|
20231218,152800,1479233400,32850,32850,32850,32850,0
|
|
20231218,152700,1479233400,32850,32850,32850,32850,0
|
|
20231218,152600,1479233400,32850,32850,32850,32850,0
|
|
20231218,152500,1479233400,32850,32850,32850,32850,0
|
|
20231218,152400,1479233400,32850,32850,32850,32850,0
|
|
20231218,152300,1479233400,32850,32850,32850,32850,0
|
|
20231218,152200,1479233400,32850,32850,32850,32850,0
|
|
20231218,152100,1479233400,32850,32850,32850,32850,0
|
|
20231218,152000,1479233400,32850,32850,32850,32850,0
|
|
20231218,151900,1479233400,32850,32800,32850,32600,240
|
|
20231218,151800,1471401750,32750,32650,32750,32650,253
|
|
20231218,151700,1463141100,32800,32750,32800,32750,4
|
|
20231218,151600,1463010000,32900,32750,32900,32750,158
|
|
20231218,151500,1457824150,32800,32650,32800,32550,101
|
|
20231218,151400,1454528950,32650,32650,32700,32650,216
|
|
20231218,151300,1447476100,32650,32700,32750,32650,239
|
|
20231218,151200,1439669450,32650,32600,32700,32550,137
|
|
20231218,151100,1435199050,32650,32650,32650,32550,120
|
|
20231218,151000,1431286550,32650,32600,32650,32600,181
|
|
20231218,150900,1425381750,32600,32650,32750,32550,503
|
|
20231218,150800,1408977250,32650,32650,32650,32600,86
|
|
20231218,150700,1406170100,32650,32750,32750,32650,232
|
|
20231218,150600,1398583900,32750,32650,32850,32650,86
|
|
20231218,150500,1395768850,32650,32700,32700,32650,388
|
|
20231218,150400,1383096800,32800,32700,32850,32700,235
|
|
20231218,150300,1375397100,32700,32700,32850,32700,146
|
|
20231218,150200,1370614950,32700,32750,32750,32700,144
|
|
20231218,150100,1365903650,32750,32850,32850,32750,172
|
|
20231218,150000,1360256850,32850,32750,32850,32700,341
|
|
20231218,145900,1349073250,32750,32750,32800,32750,91
|
|
20231218,145800,1346092600,32750,32800,32800,32750,127
|
|
20231218,145700,1341932550,32850,32750,32850,32700,375
|
|
20231218,145600,1329636050,32750,32750,32750,32750,123
|
|
20231218,145500,1325607800,32800,32800,32850,32800,138
|
|
20231218,145400,1321081000,32800,32750,32850,32700,205
|
|
20231218,145300,1314358750,32750,32700,32750,32700,124
|
|
20231218,145200,1310301450,32700,32750,32800,32700,232
|
|
20231218,145100,1302701200,32750,32750,32850,32700,195
|
|
20231218,145000,1296311400,32750,32700,32850,32700,450
|
|
20231218,144900,1281542900,32750,32750,32750,32700,138
|
|
20231218,144800,1277027450,32750,32700,32800,32700,159
|
|
20231218,144700,1271823850,32700,32750,32750,32700,111
|
|
20231218,144600,1268191600,32750,32750,32750,32750,149
|
|
20231218,144500,1263311850,32750,32700,32800,32700,225
|
|
20231218,144400,1255937600,32700,32750,32750,32700,116
|
|
20231218,144300,1252144200,32750,32750,32750,32750,98
|
|
20231218,144200,1248934700,32750,32750,32800,32700,186
|
|
20231218,144100,1242841200,32750,32750,32750,32700,106
|
|
20231218,144000,1239370150,32750,32800,32800,32750,113
|
|
20231218,143900,1235666900,32950,32750,32950,32750,268
|
|
20231218,143800,1226862800,32750,32800,32800,32750,134
|
|
20231218,143700,1222473800,32800,32800,32950,32800,197
|
|
20231218,143600,1216001750,32800,32800,32950,32800,137
|
|
20231218,143500,1211502300,32800,32800,32900,32800,171
|
|
20231218,143400,1205889300,32800,32850,32850,32800,393
|
|
20231218,143300,1192984150,32800,32750,32900,32750,573
|
|
20231218,143200,1174191150,32700,32700,32700,32700,20
|
|
20231218,143100,1173537150,32700,32700,32700,32700,9
|
|
20231218,143000,1173242850,32700,32750,32750,32700,272
|
|
20231218,142900,1164335450,32700,32700,32700,32650,454
|
|
20231218,142800,1149490000,32700,32750,32750,32700,18
|
|
20231218,142700,1148900850,32800,32650,32800,32650,452
|
|
20231218,142600,1134104400,32700,32700,32700,32650,309
|
|
20231218,142500,1124000550,32700,32750,32750,32700,176
|
|
20231218,142400,1118238250,32750,32750,32850,32700,161
|
|
20231218,142300,1112960400,32750,32700,32750,32700,172
|
|
20231218,142200,1107332100,32700,32850,32850,32700,333
|
|
20231218,142100,1096416450,32850,32950,32950,32850,312
|
|
20231218,142000,1086142650,32950,32950,32950,32950,2
|
|
20231218,141900,1086076750,33050,32950,33050,32950,123
|
|
20231218,141800,1082013750,33050,32950,33050,32950,183
|
|
20231218,141700,1075966700,32950,32950,32950,32950,26
|
|
20231218,141600,1075110000,32950,32950,32950,32950,2
|
|
20231218,141500,1075044100,33050,32950,33050,32950,376
|
|
20231218,141400,1062644050,32950,32950,32950,32950,38
|
|
20231218,141300,1061391950,32950,32950,32950,32950,17
|
|
20231218,141200,1060831800,33000,33050,33050,33000,58
|
|
20231218,141100,1058914950,32950,32950,33000,32950,45
|
|
20231218,141000,1057431800,32950,32950,32950,32950,27
|
|
20231218,140900,1056542150,32950,32950,33000,32950,673
|
|
20231218,140800,1034334750,32900,32900,32900,32900,26
|
|
20231218,140700,1033479350,32900,32950,32950,32900,3
|
|
20231218,140600,1033380600,32900,32900,33000,32900,148
|
|
20231218,140500,1028502600,32900,32900,32900,32900,15
|
|
20231218,140400,1028009100,32900,32950,32950,32900,110
|
|
20231218,140300,1024385100,32900,32950,33000,32900,180
|
|
20231218,140200,1018449700,33000,32900,33000,32900,65
|
|
20231218,140100,1016307000,32900,32900,32900,32900,20
|
|
20231218,140000,1015649000,32900,32950,32950,32900,78
|
|
20231218,135900,1013079350,32900,32900,32900,32900,19
|
|
20231218,135800,1012454250,32900,32900,32900,32900,8
|
|
20231218,135700,1012191050,32900,32950,33000,32900,106
|
|
20231218,135600,1008698300,32900,32900,32900,32900,16
|
|
20231218,135500,1008171900,33000,32950,33000,32900,146
|
|
20231218,135400,1003360950,32900,32900,32900,32900,19
|
|
20231218,135300,1002735850,32900,32900,32900,32900,17
|
|
20231218,135200,1002176550,32900,32900,32900,32900,21
|
|
20231218,135100,1001485650,32950,32950,32950,32950,52
|
|
20231218,135000,999772250,32900,32900,32900,32900,28
|
|
20231218,134900,998851050,32900,32900,32900,32900,9
|
|
20231218,134800,998554950,32900,32950,32950,32900,16
|
|
20231218,134700,998028200,32900,32900,32900,32900,22
|
|
20231218,134600,997304400,32900,32900,32900,32900,19
|
|
20231218,134500,996679300,32950,32950,32950,32950,76
|
|
20231218,134400,994175100,32950,32950,32950,32950,25
|
|
20231218,134300,993351350,32950,32950,32950,32950,202
|
|
20231218,134200,986695450,32900,32900,32950,32900,24
|
|
20231218,134100,985905450,32900,32900,32900,32900,18
|
|
20231218,134000,985313250,32950,32950,32950,32950,0
|
|
20231218,133900,985313250,32950,32900,32950,32900,119
|
|
20231218,133800,981393150,32900,32900,32900,32900,27
|
|
20231218,133700,980504850,33000,32950,33000,32950,12
|
|
20231218,133600,980109400,33000,33000,33000,33000,100
|
|
20231218,133500,976809400,33000,33000,33100,32900,316
|
|
20231218,133400,966382300,33000,33000,33000,33000,62
|
|
20231218,133300,964336300,32900,32900,32900,32900,25
|
|
20231218,133200,963513800,32900,33000,33000,32900,319
|
|
20231218,133100,952996750,33050,33050,33050,33050,0
|
|
20231218,133000,952996750,33050,32900,33050,32900,126
|
|
20231218,132900,948839650,32900,32900,32900,32900,29
|
|
20231218,132800,947885550,32900,32900,32900,32900,18
|
|
20231218,132700,947293350,32900,32950,32950,32900,181
|
|
20231218,132600,941334450,32950,33000,33000,32950,626
|
|
20231218,132500,920689750,33100,33000,33100,33000,107
|
|
20231218,132400,917149650,33050,33050,33050,33050,2
|
|
20231218,132300,917083550,33100,32950,33100,32950,28
|
|
20231218,132200,916159100,32950,32950,32950,32950,16
|
|
20231218,132100,915631900,32950,32950,32950,32950,7
|
|
20231218,132000,915401250,33050,33000,33050,33000,204
|
|
20231218,131900,908661350,32950,32950,32950,32950,28
|
|
20231218,131800,907738750,33000,33000,33000,33000,92
|
|
20231218,131700,904702750,33000,32900,33000,32900,50
|
|
20231218,131600,903055750,32900,32900,32900,32900,9
|
|
20231218,131500,902759650,32900,32900,32900,32900,7
|
|
20231218,131400,902529350,32900,32900,32900,32900,7
|
|
20231218,131300,902299050,32900,32900,32900,32900,12
|
|
20231218,131200,901904250,32900,32950,32950,32900,28
|
|
20231218,131100,900982200,33000,33000,33100,33000,111
|
|
20231218,131000,897312750,33100,32950,33100,32950,126
|
|
20231218,130900,893148750,32950,33000,33000,32950,298
|
|
20231218,130800,883314800,33000,32850,33000,32850,418
|
|
20231218,130700,869536000,32900,32900,32900,32900,57
|
|
20231218,130600,867660700,32900,32900,32900,32900,19
|
|
20231218,130500,867035600,32900,32900,32900,32900,125
|
|
20231218,130400,862923100,32850,32850,32850,32850,41
|
|
20231218,130300,861576250,32850,32900,32900,32850,208
|
|
20231218,130200,854738850,32900,32900,32900,32900,9
|
|
20231218,130100,854442750,32900,32950,32950,32850,119
|
|
20231218,130000,850523500,33000,32950,33000,32950,112
|
|
20231218,125900,846828100,32950,32950,32950,32950,25
|
|
20231218,125800,846004350,32950,32950,32950,32950,0
|
|
20231218,125700,846004350,32950,32900,32950,32850,339
|
|
20231218,125600,834853800,32900,32900,32900,32900,0
|
|
20231218,125500,834853800,32900,33000,33100,32900,605
|
|
20231218,125400,814896950,32950,32950,32950,32950,20
|
|
20231218,125300,814237950,32950,32950,32950,32950,95
|
|
20231218,125200,811107700,33000,33000,33000,33000,557
|
|
20231218,125100,792726700,33050,33050,33050,33050,10
|
|
20231218,125000,792396200,33050,33050,33100,33050,299
|
|
20231218,124900,782504250,33050,33050,33050,33050,13
|
|
20231218,124800,782074600,33100,33100,33100,33100,238
|
|
20231218,124700,774196800,33150,33100,33150,33100,341
|
|
20231218,124600,762909450,33100,33100,33100,33100,22
|
|
20231218,124500,762181250,33150,33200,33200,33150,228
|
|
20231218,124400,754612300,33200,33200,33200,33200,11
|
|
20231218,124300,754247100,33250,33250,33250,33250,0
|
|
20231218,124200,754247100,33250,33300,33300,33250,172
|
|
20231218,124100,748521400,33350,33350,33350,33350,285
|
|
20231218,124000,739016650,33350,33350,33350,33350,108
|
|
20231218,123900,735414850,33300,33300,33300,33300,27
|
|
20231218,123800,734515750,33300,33300,33300,33300,22
|
|
20231218,123700,733783150,33300,33300,33300,33300,17
|
|
20231218,123600,733217050,33350,33350,33350,33350,0
|
|
20231218,123500,733217050,33350,33300,33350,33300,238
|
|
20231218,123400,725286700,33300,33250,33300,33250,10
|
|
20231218,123300,724953800,33250,33250,33250,33250,11
|
|
20231218,123200,724588050,33250,33250,33250,33250,1
|
|
20231218,123100,724554800,33250,33250,33250,33250,0
|
|
20231218,123000,724554800,33250,33250,33250,33250,11
|
|
20231218,122900,724189050,33300,33300,33300,33250,208
|
|
20231218,122800,717267650,33250,33300,33300,33250,113
|
|
20231218,122700,713505400,33250,33250,33250,33250,4
|
|
20231218,122600,713372400,33250,33300,33300,33250,76
|
|
20231218,122500,710842150,33250,33250,33300,33250,52
|
|
20231218,122400,709113100,33300,33250,33300,33250,143
|
|
20231218,122300,704353350,33250,33250,33250,33250,7
|
|
20231218,122200,704120600,33250,33250,33250,33250,101
|
|
20231218,122100,700762350,33300,33300,33300,33300,15
|
|
20231218,122000,700262850,33300,33250,33300,33250,3
|
|
20231218,121900,700163050,33200,33250,33250,33200,22
|
|
20231218,121800,699432600,33200,33200,33200,33200,6
|
|
20231218,121700,699233400,33200,33200,33200,33200,8
|
|
20231218,121600,698967800,33200,33150,33200,33150,105
|
|
20231218,121500,695481900,33150,33150,33150,33150,24
|
|
20231218,121400,694686300,33200,33200,33200,33200,57
|
|
20231218,121300,692793900,33200,33200,33200,33200,146
|
|
20231218,121200,687946700,33200,33200,33200,33200,2
|
|
20231218,121100,687880300,33250,33250,33250,33250,182
|
|
20231218,121000,681828800,33250,33350,33350,33250,334
|
|
20231218,120900,670703100,33300,33350,33350,33300,104
|
|
20231218,120800,667239700,33300,33300,33300,33300,12
|
|
20231218,120700,666840100,33350,33350,33350,33350,105
|
|
20231218,120600,663338350,33300,33300,33300,33300,12
|
|
20231218,120500,662938750,33350,33300,33350,33300,101
|
|
20231218,120400,659570450,33350,33350,33350,33300,213
|
|
20231218,120300,652467450,33300,33300,33300,33300,0
|
|
20231218,120200,652467450,33300,33350,33350,33300,22
|
|
20231218,120100,651734350,33350,33350,33350,33350,100
|
|
20231218,120000,648399350,33300,33250,33300,33250,173
|
|
20231218,115900,642639000,33250,33250,33250,33250,1
|
|
20231218,115800,642605750,33250,33250,33250,33250,51
|
|
20231218,115700,640910000,33250,33250,33250,33250,12
|
|
20231218,115600,640511000,33300,33300,33300,33300,66
|
|
20231218,115500,638313200,33300,33250,33350,33250,386
|
|
20231218,115400,625460550,33200,33200,33200,33200,1
|
|
20231218,115300,625427350,33250,33250,33250,33250,93
|
|
20231218,115200,622335100,33250,33250,33250,33250,8
|
|
20231218,115100,622069100,33200,33250,33300,33200,167
|
|
20231218,115000,616516000,33250,33250,33250,33250,0
|
|
20231218,114900,616516000,33250,33250,33250,33250,42
|
|
20231218,114800,615119500,33250,33250,33250,33250,22
|
|
20231218,114700,614388000,33250,33250,33250,33250,4
|
|
20231218,114600,614255000,33250,33250,33250,33200,116
|
|
20231218,114500,610398100,33250,33300,33300,33250,33
|
|
20231218,114400,609299300,33250,33250,33250,33250,11
|
|
20231218,114300,608933550,33200,33200,33250,33200,44
|
|
20231218,114200,607470750,33200,33150,33200,33150,76
|
|
20231218,114100,604950800,33200,33200,33200,33200,24
|
|
20231218,114000,604154000,33300,33200,33300,33150,404
|
|
20231218,113900,590719000,33150,33150,33150,33150,1
|
|
20231218,113800,590685850,33200,33150,33200,33150,3
|
|
20231218,113700,590586350,33200,33150,33200,33150,221
|
|
20231218,113600,583255200,33150,33150,33150,33150,1
|
|
20231218,113500,583222050,33150,33150,33150,33150,6
|
|
20231218,113400,583023150,33200,33150,33200,33150,34
|
|
20231218,113300,581894400,33150,33150,33150,33150,0
|
|
20231218,113200,581894400,33150,33200,33200,33150,68
|
|
20231218,113100,579636850,33200,33150,33200,33150,37
|
|
20231218,113000,578408550,33200,33200,33200,33200,124
|
|
20231218,112900,574291750,33150,33150,33150,33150,1
|
|
20231218,112800,574258600,33150,33100,33150,33100,24
|
|
20231218,112700,573463050,33100,33100,33100,33100,97
|
|
20231218,112600,570252350,33100,33100,33100,33100,1
|
|
20231218,112500,570219250,33200,33100,33200,33100,194
|
|
20231218,112400,563780600,33150,33150,33150,33150,101
|
|
20231218,112300,560432450,33050,33050,33050,33050,1
|
|
20231218,112200,560399400,33150,33050,33150,33050,5
|
|
20231218,112100,560233800,33050,33050,33050,33050,0
|
|
20231218,112000,560233800,33050,33050,33050,33050,1
|
|
20231218,111900,560200750,33050,33050,33050,33050,1
|
|
20231218,111800,560167700,33150,32950,33150,32950,604
|
|
20231218,111700,540234150,33000,32900,33000,32900,2
|
|
20231218,111600,540168250,32950,32900,32950,32900,177
|
|
20231218,111500,534339950,32900,32900,32900,32900,14
|
|
20231218,111400,533879350,32950,32950,32950,32950,1
|
|
20231218,111300,533846400,33000,33000,33000,33000,127
|
|
20231218,111200,529655400,33000,33000,33000,33000,1
|
|
20231218,111100,529622400,32950,33100,33200,32950,432
|
|
20231218,111000,515362150,33100,33000,33100,33000,141
|
|
20231218,110900,510705200,32950,33000,33000,32900,281
|
|
20231218,110800,501453600,33000,33000,33000,33000,5
|
|
20231218,110700,501288600,33050,33150,33200,33050,473
|
|
20231218,110600,485623500,33100,33100,33100,33100,1
|
|
20231218,110500,485590400,33100,33100,33100,33100,25
|
|
20231218,110400,484762900,33100,33100,33150,33100,162
|
|
20231218,110300,479395700,33100,33100,33100,33100,0
|
|
20231218,110200,479395700,33100,33100,33100,33100,22
|
|
20231218,110100,478667500,33100,33100,33100,33100,29
|
|
20231218,110000,477707600,33050,33050,33050,33050,10
|
|
20231218,105900,477377100,33100,33100,33100,33100,1
|
|
20231218,105800,477344000,33050,33100,33100,33050,9
|
|
20231218,105700,477046150,33050,33050,33050,33050,2
|
|
20231218,105600,476980050,33100,33100,33100,33100,2
|
|
20231218,105500,476913850,33050,33000,33050,33000,4
|
|
20231218,105400,476781700,33100,33100,33100,33100,0
|
|
20231218,105300,476781700,33100,33100,33100,33100,4
|
|
20231218,105200,476649300,33000,33000,33000,33000,0
|
|
20231218,105100,476649300,33000,33150,33150,33000,1585
|
|
20231218,105000,424260300,33200,33200,33200,33200,0
|
|
20231218,104900,424260300,33200,33150,33200,33150,43
|
|
20231218,104800,422834800,33200,33200,33200,33200,101
|
|
20231218,104700,419481600,33200,33200,33250,33200,213
|
|
20231218,104600,412409550,33200,33200,33200,33200,10
|
|
20231218,104500,412077550,33200,33250,33250,33200,7
|
|
20231218,104400,411844900,33250,33200,33250,33200,11
|
|
20231218,104300,411479200,33200,33200,33200,33200,200
|
|
20231218,104200,404839200,33200,33300,33300,33200,10
|
|
20231218,104100,404506400,33250,33250,33250,33250,1
|
|
20231218,104000,404473150,33300,33300,33300,33300,10
|
|
20231218,103900,404140150,33250,33200,33250,33200,158
|
|
20231218,103800,398889550,33150,33150,33150,33150,1
|
|
20231218,103700,398856400,33150,33150,33150,33100,9
|
|
20231218,103600,398558150,33200,33200,33200,33200,103
|
|
20231218,103500,395138550,33200,33250,33250,33200,70
|
|
20231218,103400,392814350,33250,33250,33250,33200,195
|
|
20231218,103300,386333500,33250,33100,33250,33100,572
|
|
20231218,103200,367329300,33100,33150,33150,33100,3
|
|
20231218,103100,367229950,33100,33100,33100,33100,0
|
|
20231218,103000,367229950,33100,33100,33200,33100,5
|
|
20231218,102900,367064350,33150,33150,33150,33150,0
|
|
20231218,102800,367064350,33150,33100,33150,33100,9
|
|
20231218,102700,366766050,33150,33150,33150,33150,244
|
|
20231218,102600,358677450,33150,33100,33150,33050,26
|
|
20231218,102500,357815800,33050,33100,33100,33050,53
|
|
20231218,102400,356064000,33050,33200,33250,33050,405
|
|
20231218,102300,342646450,33200,32950,33200,32950,1462
|
|
20231218,102200,294337100,32900,32900,32900,32900,105
|
|
20231218,102100,290882600,32900,32850,32900,32850,710
|
|
20231218,102000,267543700,32800,32800,32800,32750,439
|
|
20231218,101900,253145050,32750,32750,32750,32750,100
|
|
20231218,101800,249870050,32800,32700,32800,32700,159
|
|
20231218,101700,244665050,32650,32650,32650,32650,2
|
|
20231218,101600,244599750,32650,32600,32650,32600,68
|
|
20231218,101500,242382450,32600,32500,32600,32500,120
|
|
20231218,101400,238472450,32450,32450,32550,32450,101
|
|
20231218,101300,235186300,32550,32400,32550,32350,763
|
|
20231218,101200,210470100,32400,32500,32500,32400,500
|
|
20231218,101100,194258850,32550,32550,32550,32500,249
|
|
20231218,101000,186157650,32550,32550,32550,32550,146
|
|
20231218,100900,181405350,32600,32600,32600,32600,0
|
|
20231218,100800,181405350,32600,32650,32650,32300,930
|
|
20231218,100700,151250050,32650,32650,32650,32650,3
|
|
20231218,100600,151152100,32700,32700,32700,32700,1
|
|
20231218,100500,151119400,32650,32700,32700,32650,93
|
|
20231218,100400,148079300,32700,32700,32700,32700,3
|
|
20231218,100300,147981200,32750,32750,32750,32750,10
|
|
20231218,100200,147653700,32750,32750,32750,32750,8
|
|
20231218,100100,147391700,32700,32700,32750,32700,7
|
|
20231218,100000,147162750,32750,32750,32750,32750,1
|
|
20231218,095900,147130000,32700,32700,32700,32700,10
|
|
20231218,095800,146803000,32750,32750,32750,32700,22
|
|
20231218,095700,146082600,32750,32750,32750,32750,15
|
|
20231218,095600,145591350,32800,32800,32800,32800,0
|
|
20231218,095500,145591350,32800,32800,32800,32800,0
|
|
20231218,095400,145591350,32800,32800,32800,32800,8
|
|
20231218,095300,145328950,32750,32700,32750,32700,232
|
|
20231218,095200,137735750,32650,32650,32650,32650,0
|
|
20231218,095100,137735750,32650,32650,32650,32650,42
|
|
20231218,095000,136364450,32550,32600,32600,32550,281
|
|
20231218,094900,127213850,32600,32600,32600,32600,0
|
|
20231218,094800,127213850,32600,32600,32600,32600,0
|
|
20231218,094700,127213850,32600,32550,32600,32550,19
|
|
20231218,094600,126595350,32600,32600,32600,32600,10
|
|
20231218,094500,126269350,32600,32600,32600,32600,0
|
|
20231218,094400,126269350,32600,32700,32700,32600,319
|
|
20231218,094300,115869150,32600,32600,32600,32600,10
|
|
20231218,094200,115543150,32700,32700,32700,32700,1
|
|
20231218,094100,115510450,32700,32700,32700,32700,0
|
|
20231218,094000,115510450,32700,32650,32700,32650,12
|
|
20231218,093900,115118100,32650,32700,32700,32650,217
|
|
20231218,093800,108032550,32700,32700,32700,32700,0
|
|
20231218,093700,108032550,32700,32750,32750,32700,210
|
|
20231218,093600,101158650,32800,32800,32800,32800,0
|
|
20231218,093500,101158650,32800,32800,32800,32800,54
|
|
20231218,093400,99387450,32800,32850,32850,32800,299
|
|
20231218,093300,89577450,32850,32850,32850,32850,0
|
|
20231218,093200,89577450,32850,32950,32950,32850,433
|
|
20231218,093100,75345850,32900,32950,32950,32900,204
|
|
20231218,093000,68627550,33000,33000,33000,33000,0
|
|
20231218,092900,68627550,33000,33000,33000,33000,1
|
|
20231218,092800,68594550,33050,33050,33050,33050,10
|
|
20231218,092700,68264050,33050,33050,33050,33050,0
|
|
20231218,092600,68264050,33050,33000,33050,33000,13
|
|
20231218,092500,67834650,33050,33050,33050,33050,0
|
|
20231218,092400,67834650,33050,33050,33050,33050,1
|
|
20231218,092300,67801600,32950,32950,32950,32950,0
|
|
20231218,092200,67801600,32950,32950,32950,32950,1
|
|
20231218,092100,67768650,33000,33000,33000,33000,0
|
|
20231218,092000,67768650,33000,32850,33000,32850,663
|
|
20231218,091900,45952600,32850,32850,32850,32850,0
|
|
20231218,091800,45952600,32850,32850,32850,32850,3
|
|
20231218,091700,45854050,32850,32750,32850,32750,30
|
|
20231218,091600,44868650,32850,32850,32850,32850,0
|
|
20231218,091500,44868650,32850,32800,32850,32800,11
|
|
20231218,091400,44507800,32800,32800,32800,32800,46
|
|
20231218,091300,42999000,32800,32750,32800,32700,84
|
|
20231218,091200,40250500,32600,32750,32750,32600,81
|
|
20231218,091100,37604000,32800,32850,32900,32800,82
|
|
20231218,091000,34912900,32850,32850,32850,32850,0
|
|
20231218,090900,34912900,32850,32900,32900,32850,96
|
|
20231218,090800,31754900,32900,32900,32900,32900,58
|
|
20231218,090700,29846700,32850,32850,32850,32850,100
|
|
20231218,090600,26561700,32800,32800,32800,32800,0
|
|
20231218,090500,26561700,32800,32800,32800,32800,53
|
|
20231218,090400,24823300,32800,32650,32800,32650,103
|
|
20231218,090300,21445050,32600,32600,32600,32600,5
|
|
20231218,090200,21282050,32600,32500,32600,32450,232
|
|
20231218,090100,13740700,32500,32500,32500,32500,0
|
|
20231218,090000,13740700,32500,32600,32600,32500,391
|