650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194700,213666800,27650,27650,27650,27650,128
|
|
20230809,194600,213666800,27650,27650,27650,27650,0
|
|
20230809,194500,213666800,27650,27650,27650,27650,0
|
|
20230809,194400,213666800,27650,27650,27650,27650,0
|
|
20230809,194300,213666800,27650,27650,27650,27650,0
|
|
20230809,194200,213666800,27650,27650,27650,27650,0
|
|
20230809,194100,213666800,27650,27650,27650,27650,0
|
|
20230809,194000,213666800,27650,27650,27650,27650,0
|
|
20230809,193900,213666800,27650,27650,27650,27650,0
|
|
20230809,193800,213666800,27650,27650,27650,27650,0
|
|
20230809,193700,213666800,27650,27650,27650,27650,0
|
|
20230809,193600,213666800,27650,27650,27650,27650,0
|
|
20230809,193500,213666800,27650,27650,27650,27650,0
|
|
20230809,193400,213666800,27650,27650,27650,27650,0
|
|
20230809,193300,213666800,27650,27650,27650,27650,0
|
|
20230809,193200,213666800,27650,27650,27650,27650,0
|
|
20230809,193100,213666800,27650,27650,27650,27650,0
|
|
20230809,193000,213666800,27650,27650,27650,27650,0
|
|
20230809,192900,213666800,27650,27650,27650,27650,0
|
|
20230809,192800,213666800,27650,27650,27650,27650,0
|
|
20230809,192700,213666800,27650,27650,27650,27650,0
|
|
20230809,192600,213666800,27650,27650,27650,27650,0
|
|
20230809,192500,213666800,27650,27650,27650,27650,0
|
|
20230809,192400,213666800,27650,27650,27650,27650,0
|
|
20230809,192300,213666800,27650,27650,27650,27650,0
|
|
20230809,192200,213666800,27650,27650,27650,27650,0
|
|
20230809,192100,213666800,27650,27650,27650,27650,0
|
|
20230809,192000,213666800,27650,27650,27650,27650,0
|
|
20230809,191900,213666800,27650,27650,27650,27650,0
|
|
20230809,191800,213666800,27650,27650,27650,27650,0
|
|
20230809,191700,213666800,27650,27650,27650,27650,128
|
|
20230809,191600,213666800,27650,27650,27650,27650,0
|
|
20230809,191500,213666800,27650,27650,27650,27650,0
|
|
20230809,191400,213666800,27650,27650,27650,27650,0
|
|
20230809,191300,213666800,27650,27650,27650,27650,0
|
|
20230809,191200,213666800,27650,27650,27650,27650,0
|
|
20230809,191100,213666800,27650,27650,27650,27650,0
|
|
20230809,191000,213666800,27650,27650,27650,27650,0
|
|
20230809,190900,213666800,27650,27650,27650,27650,0
|
|
20230809,190800,213666800,27650,27650,27650,27650,0
|
|
20230809,190700,213666800,27650,27650,27650,27650,0
|
|
20230809,190600,213666800,27650,27650,27650,27650,0
|
|
20230809,190500,213666800,27650,27650,27650,27650,0
|
|
20230809,190400,213666800,27650,27650,27650,27650,0
|
|
20230809,190300,213666800,27650,27650,27650,27650,0
|
|
20230809,190200,213666800,27650,27650,27650,27650,0
|
|
20230809,190100,213666800,27650,27650,27650,27650,0
|
|
20230809,190000,213666800,27650,27650,27650,27650,0
|
|
20230809,185900,213666800,27650,27650,27650,27650,0
|
|
20230809,185800,213666800,27650,27650,27650,27650,0
|
|
20230809,185700,213666800,27650,27650,27650,27650,0
|
|
20230809,185600,213666800,27650,27650,27650,27650,0
|
|
20230809,185500,213666800,27650,27650,27650,27650,0
|
|
20230809,185400,213666800,27650,27650,27650,27650,0
|
|
20230809,185300,213666800,27650,27650,27650,27650,0
|
|
20230809,185200,213666800,27650,27650,27650,27650,0
|
|
20230809,185100,213666800,27650,27650,27650,27650,0
|
|
20230809,185000,213666800,27650,27650,27650,27650,0
|
|
20230809,184900,213666800,27650,27650,27650,27650,0
|
|
20230809,184800,213666800,27650,27650,27650,27650,0
|
|
20230809,184700,213666800,27650,27650,27650,27650,128
|
|
20230809,184600,213666800,27650,27650,27650,27650,0
|
|
20230809,184500,213666800,27650,27650,27650,27650,0
|
|
20230809,184400,213666800,27650,27650,27650,27650,0
|
|
20230809,184300,213666800,27650,27650,27650,27650,0
|
|
20230809,184200,213666800,27650,27650,27650,27650,0
|
|
20230809,184100,213666800,27650,27650,27650,27650,0
|
|
20230809,184000,213666800,27650,27650,27650,27650,0
|
|
20230809,183900,213666800,27650,27650,27650,27650,0
|
|
20230809,183800,213666800,27650,27650,27650,27650,0
|
|
20230809,183700,213666800,27650,27650,27650,27650,0
|
|
20230809,183600,213666800,27650,27650,27650,27650,0
|
|
20230809,183500,213666800,27650,27650,27650,27650,0
|
|
20230809,183400,213666800,27650,27650,27650,27650,0
|
|
20230809,183300,213666800,27650,27650,27650,27650,0
|
|
20230809,183200,213666800,27650,27650,27650,27650,0
|
|
20230809,183100,213666800,27650,27650,27650,27650,0
|
|
20230809,183000,213666800,27650,27650,27650,27650,0
|
|
20230809,182900,213666800,27650,27650,27650,27650,0
|
|
20230809,182800,213666800,27650,27650,27650,27650,0
|
|
20230809,182700,213666800,27650,27650,27650,27650,0
|
|
20230809,182600,213666800,27650,27650,27650,27650,0
|
|
20230809,182500,213666800,27650,27650,27650,27650,0
|
|
20230809,182400,213666800,27650,27650,27650,27650,0
|
|
20230809,182300,213666800,27650,27650,27650,27650,0
|
|
20230809,182200,213666800,27650,27650,27650,27650,0
|
|
20230809,182100,213666800,27650,27650,27650,27650,0
|
|
20230809,182000,213666800,27650,27650,27650,27650,0
|
|
20230809,181900,213666800,27650,27650,27650,27650,0
|
|
20230809,181800,213666800,27650,27650,27650,27650,0
|
|
20230809,181700,213666800,27650,27650,27650,27650,128
|
|
20230809,181600,213666800,27650,27650,27650,27650,0
|
|
20230809,181500,213666800,27650,27650,27650,27650,0
|
|
20230809,181400,213666800,27650,27650,27650,27650,0
|
|
20230809,181300,213666800,27650,27650,27650,27650,0
|
|
20230809,181200,213666800,27650,27650,27650,27650,0
|
|
20230809,181100,213666800,27650,27650,27650,27650,0
|
|
20230809,181000,213666800,27650,27650,27650,27650,0
|
|
20230809,180900,213666800,27650,27650,27650,27650,0
|
|
20230809,180800,213666800,27650,27650,27650,27650,0
|
|
20230809,180700,213666800,27650,27650,27650,27650,0
|
|
20230809,180600,213666800,27650,27650,27650,27650,0
|
|
20230809,180500,213666800,27650,27650,27650,27650,0
|
|
20230809,180400,213666800,27650,27650,27650,27650,0
|
|
20230809,180300,213666800,27650,27650,27650,27650,0
|
|
20230809,180200,213666800,27650,27650,27650,27650,0
|
|
20230809,180100,213666800,27650,27650,27650,27650,0
|
|
20230809,180000,213666800,27650,27650,27650,27650,0
|
|
20230809,175900,213666800,27650,27650,27650,27650,0
|
|
20230809,175800,213666800,27650,27650,27650,27650,0
|
|
20230809,175700,213666800,27650,27650,27650,27650,0
|
|
20230809,175600,213666800,27650,27650,27650,27650,0
|
|
20230809,175500,213666800,27650,27650,27650,27650,0
|
|
20230809,175400,213666800,27650,27650,27650,27650,0
|
|
20230809,175300,213666800,27650,27650,27650,27650,0
|
|
20230809,175200,213666800,27650,27650,27650,27650,0
|
|
20230809,175100,213666800,27650,27650,27650,27650,0
|
|
20230809,175000,213666800,27650,27650,27650,27650,0
|
|
20230809,174900,213666800,27650,27650,27650,27650,0
|
|
20230809,174800,213666800,27650,27650,27650,27650,0
|
|
20230809,174700,213666800,27650,27650,27650,27650,128
|
|
20230809,174600,213666800,27650,27650,27650,27650,0
|
|
20230809,174500,213666800,27650,27650,27650,27650,0
|
|
20230809,174400,213666800,27650,27650,27650,27650,0
|
|
20230809,174300,213666800,27650,27650,27650,27650,0
|
|
20230809,174200,213666800,27650,27650,27650,27650,0
|
|
20230809,174100,213666800,27650,27650,27650,27650,0
|
|
20230809,174000,213666800,27650,27650,27650,27650,0
|
|
20230809,173900,213666800,27650,27650,27650,27650,0
|
|
20230809,173800,213666800,27650,27650,27650,27650,0
|
|
20230809,173700,213666800,27650,27650,27650,27650,0
|
|
20230809,173600,213666800,27650,27650,27650,27650,0
|
|
20230809,173500,213666800,27650,27650,27650,27650,0
|
|
20230809,173400,213666800,27650,27650,27650,27650,0
|
|
20230809,173300,213666800,27650,27650,27650,27650,0
|
|
20230809,173200,213666800,27650,27650,27650,27650,0
|
|
20230809,173100,213666800,27650,27650,27650,27650,0
|
|
20230809,173000,213666800,27650,27650,27650,27650,0
|
|
20230809,172900,213666800,27650,27650,27650,27650,0
|
|
20230809,172800,213666800,27650,27650,27650,27650,0
|
|
20230809,172700,213666800,27650,27650,27650,27650,0
|
|
20230809,172600,213666800,27650,27650,27650,27650,0
|
|
20230809,172500,213666800,27650,27650,27650,27650,0
|
|
20230809,172400,213666800,27650,27650,27650,27650,0
|
|
20230809,172300,213666800,27650,27650,27650,27650,0
|
|
20230809,172200,213666800,27650,27650,27650,27650,0
|
|
20230809,172100,213666800,27650,27650,27650,27650,0
|
|
20230809,172000,213666800,27650,27650,27650,27650,0
|
|
20230809,171900,213666800,27650,27650,27650,27650,0
|
|
20230809,171800,213666800,27650,27650,27650,27650,0
|
|
20230809,171700,213666800,27650,27650,27650,27650,128
|
|
20230809,171600,213666800,27650,27650,27650,27650,0
|
|
20230809,171500,213666800,27650,27650,27650,27650,0
|
|
20230809,171400,213666800,27650,27650,27650,27650,0
|
|
20230809,171300,213666800,27650,27650,27650,27650,0
|
|
20230809,171200,213666800,27650,27650,27650,27650,0
|
|
20230809,171100,213666800,27650,27650,27650,27650,0
|
|
20230809,171000,213666800,27650,27650,27650,27650,0
|
|
20230809,170900,213666800,27650,27650,27650,27650,0
|
|
20230809,170800,213666800,27650,27650,27650,27650,0
|
|
20230809,170700,213666800,27650,27650,27650,27650,0
|
|
20230809,170600,213666800,27650,27650,27650,27650,0
|
|
20230809,170500,213666800,27650,27650,27650,27650,0
|
|
20230809,170400,213666800,27650,27650,27650,27650,0
|
|
20230809,170300,213666800,27650,27650,27650,27650,0
|
|
20230809,170200,213666800,27650,27650,27650,27650,0
|
|
20230809,170100,213666800,27650,27650,27650,27650,0
|
|
20230809,170000,213666800,27650,27650,27650,27650,0
|
|
20230809,165900,213666800,27650,27650,27650,27650,0
|
|
20230809,165800,213666800,27650,27650,27650,27650,0
|
|
20230809,165700,213666800,27650,27650,27650,27650,0
|
|
20230809,165600,213666800,27650,27650,27650,27650,0
|
|
20230809,165500,213666800,27650,27650,27650,27650,0
|
|
20230809,165400,213666800,27650,27650,27650,27650,0
|
|
20230809,165300,213666800,27650,27650,27650,27650,0
|
|
20230809,165200,213666800,27650,27650,27650,27650,0
|
|
20230809,165100,213666800,27650,27650,27650,27650,0
|
|
20230809,165000,213666800,27650,27650,27650,27650,0
|
|
20230809,164900,213666800,27650,27650,27650,27650,0
|
|
20230809,164800,213666800,27650,27650,27650,27650,0
|
|
20230809,164700,213666800,27650,27650,27650,27650,128
|
|
20230809,164600,213666800,27650,27650,27650,27650,0
|
|
20230809,164500,213666800,27650,27650,27650,27650,0
|
|
20230809,164400,213666800,27650,27650,27650,27650,0
|
|
20230809,164300,213666800,27650,27650,27650,27650,0
|
|
20230809,164200,213666800,27650,27650,27650,27650,0
|
|
20230809,164100,213666800,27650,27650,27650,27650,0
|
|
20230809,164000,213666800,27650,27650,27650,27650,0
|
|
20230809,163900,213666800,27650,27650,27650,27650,0
|
|
20230809,163800,213666800,27650,27650,27650,27650,0
|
|
20230809,163700,213666800,27650,27650,27650,27650,0
|
|
20230809,163600,213666800,27650,27650,27650,27650,0
|
|
20230809,163500,213666800,27650,27650,27650,27650,0
|
|
20230809,163400,213666800,27650,27650,27650,27650,0
|
|
20230809,163300,213666800,27650,27650,27650,27650,0
|
|
20230809,163200,213666800,27650,27650,27650,27650,0
|
|
20230809,163100,213666800,27650,27650,27650,27650,0
|
|
20230809,163000,213666800,27650,27650,27650,27650,0
|
|
20230809,162900,213666800,27650,27650,27650,27650,0
|
|
20230809,162800,213666800,27650,27650,27650,27650,0
|
|
20230809,162700,213666800,27650,27650,27650,27650,0
|
|
20230809,162600,213666800,27650,27650,27650,27650,0
|
|
20230809,162500,213666800,27650,27650,27650,27650,0
|
|
20230809,162400,213666800,27650,27650,27650,27650,0
|
|
20230809,162300,213666800,27650,27650,27650,27650,0
|
|
20230809,162200,213666800,27650,27650,27650,27650,0
|
|
20230809,162100,213666800,27650,27650,27650,27650,0
|
|
20230809,162000,213666800,27650,27650,27650,27650,0
|
|
20230809,161900,213666800,27650,27650,27650,27650,0
|
|
20230809,161800,213666800,27650,27650,27650,27650,0
|
|
20230809,161700,213666800,27650,27650,27650,27650,128
|
|
20230809,161600,213666800,27650,27650,27650,27650,0
|
|
20230809,161500,213666800,27650,27650,27650,27650,0
|
|
20230809,161400,213666800,27650,27650,27650,27650,0
|
|
20230809,161300,213666800,27650,27650,27650,27650,0
|
|
20230809,161200,213666800,27650,27650,27650,27650,0
|
|
20230809,161100,213666800,27650,27650,27650,27650,0
|
|
20230809,161000,213666800,27650,27650,27650,27650,0
|
|
20230809,160900,213666800,27650,27650,27650,27650,0
|
|
20230809,160800,213666800,27650,27650,27650,27650,0
|
|
20230809,160700,213666800,27650,27650,27650,27650,0
|
|
20230809,160600,213666800,27650,27650,27650,27650,0
|
|
20230809,160500,213666800,27650,27650,27650,27650,0
|
|
20230809,160400,213666800,27650,27650,27650,27650,0
|
|
20230809,160300,213666800,27650,27650,27650,27650,0
|
|
20230809,160200,213666800,27650,27650,27650,27650,0
|
|
20230809,160100,213666800,27650,27650,27650,27650,0
|
|
20230809,160000,213666800,27650,27650,27650,27650,0
|
|
20230809,155900,213666800,27650,27650,27650,27650,0
|
|
20230809,155800,213666800,27650,27650,27650,27650,0
|
|
20230809,155700,213666800,27650,27650,27650,27650,0
|
|
20230809,155600,213666800,27650,27650,27650,27650,0
|
|
20230809,155500,213666800,27650,27650,27650,27650,0
|
|
20230809,155400,213666800,27650,27650,27650,27650,0
|
|
20230809,155300,213666800,27650,27650,27650,27650,0
|
|
20230809,155200,213666800,27650,27650,27650,27650,0
|
|
20230809,155100,213666800,27650,27650,27650,27650,0
|
|
20230809,155000,213666800,27650,27650,27650,27650,0
|
|
20230809,154900,213666800,27650,27650,27650,27650,0
|
|
20230809,154800,213666800,27650,27650,27650,27650,0
|
|
20230809,154700,213666800,27650,27650,27650,27650,128
|
|
20230809,154600,213666800,27650,27650,27650,27650,0
|
|
20230809,154500,213666800,27650,27650,27650,27650,0
|
|
20230809,154400,213666800,27650,27650,27650,27650,0
|
|
20230809,154300,213666800,27650,27650,27650,27650,0
|
|
20230809,154200,213666800,27650,27650,27650,27650,0
|
|
20230809,154100,213666800,27650,27650,27650,27650,0
|
|
20230809,154000,213666800,27650,27650,27650,27650,0
|
|
20230809,153900,213666800,27650,27650,27650,27650,0
|
|
20230809,153800,213666800,27650,27650,27650,27650,0
|
|
20230809,153700,213666800,27650,27650,27650,27650,0
|
|
20230809,153600,213666800,27650,27650,27650,27650,0
|
|
20230809,153500,213666800,27650,27650,27650,27650,0
|
|
20230809,153400,213666800,27650,27650,27650,27650,0
|
|
20230809,153300,213666800,27650,27650,27650,27650,0
|
|
20230809,153200,213666800,27650,27650,27650,27650,0
|
|
20230809,153100,213666800,27650,27650,27650,27650,0
|
|
20230809,153000,213666800,27650,27650,27650,27650,128
|
|
20230809,152900,210127600,27800,27800,27800,27800,0
|
|
20230809,152800,210127600,27800,27800,27800,27800,0
|
|
20230809,152700,210127600,27800,27800,27800,27800,0
|
|
20230809,152600,210127600,27800,27800,27800,27800,0
|
|
20230809,152500,210127600,27800,27800,27800,27800,0
|
|
20230809,152400,210127600,27800,27800,27800,27800,0
|
|
20230809,152300,210127600,27800,27800,27800,27800,0
|
|
20230809,152200,210127600,27800,27800,27800,27800,0
|
|
20230809,152100,210127600,27800,27800,27800,27800,0
|
|
20230809,152000,210127600,27800,27800,27800,27800,0
|
|
20230809,151900,210127600,27800,27800,27800,27800,1
|
|
20230809,151800,210099800,27800,27800,27800,27800,0
|
|
20230809,151700,210099800,27800,27800,27800,27800,0
|
|
20230809,151600,210099800,27800,27800,27800,27800,0
|
|
20230809,151500,210099800,27800,27800,27800,27800,0
|
|
20230809,151400,210099800,27800,27750,27800,27750,31
|
|
20230809,151300,209239500,27650,27650,27650,27650,16
|
|
20230809,151200,208797100,27800,27700,27800,27650,38
|
|
20230809,151100,207745650,27800,27800,27800,27800,20
|
|
20230809,151000,207189650,27800,27700,27800,27700,101
|
|
20230809,150900,204391850,27750,27750,27750,27750,10
|
|
20230809,150800,204114350,27750,27750,27750,27750,0
|
|
20230809,150700,204114350,27750,27700,27750,27700,13
|
|
20230809,150600,203754200,27750,27750,27750,27750,6
|
|
20230809,150500,203587700,27800,27800,27800,27800,0
|
|
20230809,150400,203587700,27800,27800,27800,27800,0
|
|
20230809,150300,203587700,27800,27800,27800,27800,1
|
|
20230809,150200,203559900,27800,27750,27800,27750,2
|
|
20230809,150100,203504350,27750,27750,27750,27750,1
|
|
20230809,150000,203476600,27800,27800,27800,27800,1
|
|
20230809,145900,203448800,27800,27800,27800,27800,35
|
|
20230809,145800,202475800,27800,27800,27800,27800,10
|
|
20230809,145700,202197800,27800,27800,27800,27800,0
|
|
20230809,145600,202197800,27800,27800,27800,27800,0
|
|
20230809,145500,202197800,27800,27800,27800,27800,1
|
|
20230809,145400,202170000,27700,27800,27800,27700,9
|
|
20230809,145300,201920600,27700,27700,27700,27700,50
|
|
20230809,145200,200535600,27800,27800,27800,27800,0
|
|
20230809,145100,200535600,27800,27800,27800,27800,0
|
|
20230809,145000,200535600,27800,27800,27800,27800,0
|
|
20230809,144900,200535600,27800,27800,27800,27800,0
|
|
20230809,144800,200535600,27800,27750,27800,27750,7
|
|
20230809,144700,200341300,27750,27750,27750,27750,1
|
|
20230809,144600,200313550,27750,27750,27750,27750,0
|
|
20230809,144500,200313550,27750,27750,27750,27750,0
|
|
20230809,144400,200313550,27750,27750,27750,27750,2
|
|
20230809,144300,200258050,27800,27800,27800,27800,0
|
|
20230809,144200,200258050,27800,27800,27800,27800,4
|
|
20230809,144100,200146850,27800,27800,27800,27800,1
|
|
20230809,144000,200119050,27800,27800,27800,27800,0
|
|
20230809,143900,200119050,27800,27800,27800,27800,2
|
|
20230809,143800,200063450,27800,27800,27800,27800,0
|
|
20230809,143700,200063450,27800,27800,27800,27800,0
|
|
20230809,143600,200063450,27800,27800,27800,27800,0
|
|
20230809,143500,200063450,27800,27800,27800,27800,1
|
|
20230809,143400,200035650,27650,27700,27700,27650,84
|
|
20230809,143300,197712350,27800,27800,27800,27800,0
|
|
20230809,143200,197712350,27800,27750,27800,27750,41
|
|
20230809,143100,196574550,27800,27800,27800,27800,1
|
|
20230809,143000,196546750,27850,27850,27850,27850,0
|
|
20230809,142900,196546750,27850,27850,27850,27850,1
|
|
20230809,142800,196518900,27750,27750,27750,27750,10
|
|
20230809,142700,196241400,27850,27850,27850,27850,0
|
|
20230809,142600,196241400,27850,27850,27850,27850,0
|
|
20230809,142500,196241400,27850,27850,27850,27850,0
|
|
20230809,142400,196241400,27850,27850,27850,27850,0
|
|
20230809,142300,196241400,27850,27850,27850,27850,1
|
|
20230809,142200,196213550,27850,27850,27850,27850,0
|
|
20230809,142100,196213550,27850,27850,27850,27850,0
|
|
20230809,142000,196213550,27850,27850,27850,27850,0
|
|
20230809,141900,196213550,27850,27850,27850,27850,0
|
|
20230809,141800,196213550,27850,27850,27850,27850,0
|
|
20230809,141700,196213550,27850,27850,27850,27850,0
|
|
20230809,141600,196213550,27850,27850,27850,27850,0
|
|
20230809,141500,196213550,27850,27850,27850,27850,1
|
|
20230809,141400,196185700,27850,27850,27850,27850,0
|
|
20230809,141300,196185700,27850,27850,27850,27850,0
|
|
20230809,141200,196185700,27850,27850,27850,27850,0
|
|
20230809,141100,196185700,27850,27850,27850,27850,2
|
|
20230809,141000,196130000,27850,27850,27850,27850,0
|
|
20230809,140900,196130000,27850,27850,27850,27850,1
|
|
20230809,140800,196102150,27700,27700,27700,27700,47
|
|
20230809,140700,194800250,27700,27700,27700,27700,0
|
|
20230809,140600,194800250,27700,27700,27700,27700,50
|
|
20230809,140500,193415250,27700,27700,27700,27700,1
|
|
20230809,140400,193387550,27700,27700,27700,27700,50
|
|
20230809,140300,192002550,27700,27700,27700,27700,740
|
|
20230809,140200,171504550,27850,27850,27850,27850,0
|
|
20230809,140100,171504550,27850,27850,27850,27850,0
|
|
20230809,140000,171504550,27850,27850,27850,27850,0
|
|
20230809,135900,171504550,27850,27850,27850,27850,0
|
|
20230809,135800,171504550,27850,27650,27850,27650,32
|
|
20230809,135700,170619350,27700,27750,27750,27700,20
|
|
20230809,135600,170064850,27850,27850,27850,27850,0
|
|
20230809,135500,170064850,27850,27900,27900,27850,2
|
|
20230809,135400,170009100,27850,27850,27850,27850,2
|
|
20230809,135300,169953400,27900,27900,27900,27850,90
|
|
20230809,135200,167444350,27850,27850,27850,27850,118
|
|
20230809,135100,164158050,27850,27850,27850,27850,0
|
|
20230809,135000,164158050,27850,27850,27850,27850,0
|
|
20230809,134900,164158050,27850,27850,27850,27850,0
|
|
20230809,134800,164158050,27850,27850,27850,27850,0
|
|
20230809,134700,164158050,27850,27850,27850,27850,0
|
|
20230809,134600,164158050,27850,27850,27850,27850,0
|
|
20230809,134500,164158050,27850,27850,27850,27850,0
|
|
20230809,134400,164158050,27850,27850,27850,27850,1
|
|
20230809,134300,164130200,27850,27850,27850,27850,0
|
|
20230809,134200,164130200,27850,27850,27850,27850,0
|
|
20230809,134100,164130200,27850,27850,27850,27850,0
|
|
20230809,134000,164130200,27850,27850,27850,27850,0
|
|
20230809,133900,164130200,27850,27850,27850,27850,0
|
|
20230809,133800,164130200,27850,27850,27850,27850,0
|
|
20230809,133700,164130200,27850,27850,27850,27850,0
|
|
20230809,133600,164130200,27850,27850,27850,27850,0
|
|
20230809,133500,164130200,27850,27850,27850,27850,1
|
|
20230809,133400,164102350,27850,27850,27850,27850,1
|
|
20230809,133300,164074500,27850,27850,27850,27850,0
|
|
20230809,133200,164074500,27850,27850,27850,27850,0
|
|
20230809,133100,164074500,27850,27850,27850,27850,1
|
|
20230809,133000,164046650,27850,27850,27850,27850,0
|
|
20230809,132900,164046650,27850,27850,27850,27850,1
|
|
20230809,132800,164018800,27600,27650,27650,27600,200
|
|
20230809,132700,158498300,27850,27850,27850,27850,0
|
|
20230809,132600,158498300,27850,27850,27850,27850,1
|
|
20230809,132500,158470450,27650,27650,27650,27650,69
|
|
20230809,132400,156562600,27850,27850,27850,27850,0
|
|
20230809,132300,156562600,27850,27850,27850,27850,0
|
|
20230809,132200,156562600,27850,27850,27850,27850,0
|
|
20230809,132100,156562600,27850,27600,27850,27600,7
|
|
20230809,132000,156369150,27650,27650,27650,27650,55
|
|
20230809,131900,154848400,27850,27850,27850,27850,0
|
|
20230809,131800,154848400,27850,27600,27850,27600,26
|
|
20230809,131700,154130300,27850,27700,27850,27650,31
|
|
20230809,131600,153272450,27850,27700,27850,27650,77
|
|
20230809,131500,151141500,27900,27900,27900,27900,1
|
|
20230809,131400,151113600,27950,27950,27950,27950,0
|
|
20230809,131300,151113600,27950,27900,27950,27900,99
|
|
20230809,131200,148351350,27900,27850,27900,27850,344
|
|
20230809,131100,138757300,27850,27850,27850,27850,0
|
|
20230809,131000,138757300,27850,27850,27850,27850,0
|
|
20230809,130900,138757300,27850,27850,27850,27850,0
|
|
20230809,130800,138757300,27850,27850,27850,27850,0
|
|
20230809,130700,138757300,27850,27850,27850,27850,0
|
|
20230809,130600,138757300,27850,27850,27850,27850,1
|
|
20230809,130500,138729450,27650,27650,27650,27650,0
|
|
20230809,130400,138729450,27650,27650,27650,27650,0
|
|
20230809,130300,138729450,27650,27650,27650,27650,0
|
|
20230809,130200,138729450,27650,27650,27650,27650,0
|
|
20230809,130100,138729450,27650,27650,27650,27650,0
|
|
20230809,130000,138729450,27650,27650,27650,27650,0
|
|
20230809,125900,138729450,27650,27650,27650,27650,0
|
|
20230809,125800,138729450,27650,27650,27650,27650,40
|
|
20230809,125700,137623450,27650,27650,27650,27650,0
|
|
20230809,125600,137623450,27650,27650,27650,27650,0
|
|
20230809,125500,137623450,27650,27650,27650,27650,0
|
|
20230809,125400,137623450,27650,27650,27650,27650,1
|
|
20230809,125300,137595800,27850,27850,27850,27850,0
|
|
20230809,125200,137595800,27850,27850,27850,27850,0
|
|
20230809,125100,137595800,27850,27850,27850,27850,0
|
|
20230809,125000,137595800,27850,27850,27850,27850,0
|
|
20230809,124900,137595800,27850,27850,27850,27850,1
|
|
20230809,124800,137567950,27850,27850,27850,27850,0
|
|
20230809,124700,137567950,27850,27850,27850,27850,0
|
|
20230809,124600,137567950,27850,27850,27850,27850,5
|
|
20230809,124500,137428700,27900,27900,27900,27900,0
|
|
20230809,124400,137428700,27900,27900,27900,27900,0
|
|
20230809,124300,137428700,27900,27900,27900,27900,0
|
|
20230809,124200,137428700,27900,27900,27900,27900,0
|
|
20230809,124100,137428700,27900,27900,27900,27900,0
|
|
20230809,124000,137428700,27900,27900,27900,27900,1
|
|
20230809,123900,137400800,27900,27900,27900,27900,0
|
|
20230809,123800,137400800,27900,27700,27900,27700,23
|
|
20230809,123700,136763500,27900,27900,27900,27900,0
|
|
20230809,123600,136763500,27900,27900,27900,27900,0
|
|
20230809,123500,136763500,27900,27900,27900,27900,0
|
|
20230809,123400,136763500,27900,27850,27900,27850,80
|
|
20230809,123300,134532000,27850,27850,27850,27850,1
|
|
20230809,123200,134504150,27650,27650,27650,27650,63
|
|
20230809,123100,132762200,27900,27850,27900,27850,2
|
|
20230809,123000,132706450,27900,27900,27900,27900,0
|
|
20230809,122900,132706450,27900,27900,27900,27900,0
|
|
20230809,122800,132706450,27900,27850,27900,27850,5
|
|
20230809,122700,132567100,27700,27700,27700,27700,0
|
|
20230809,122600,132567100,27700,27700,27700,27700,0
|
|
20230809,122500,132567100,27700,27700,27700,27700,0
|
|
20230809,122400,132567100,27700,27700,27700,27700,0
|
|
20230809,122300,132567100,27700,27700,27700,27700,1
|
|
20230809,122200,132539400,27700,27700,27700,27700,31
|
|
20230809,122100,131680700,27750,27750,27750,27750,11
|
|
20230809,122000,131375450,27900,27900,27900,27900,10
|
|
20230809,121900,131096450,27900,27900,27900,27900,0
|
|
20230809,121800,131096450,27900,27900,27900,27900,0
|
|
20230809,121700,131096450,27900,27900,27900,27900,1
|
|
20230809,121600,131068550,27900,27900,27900,27900,10
|
|
20230809,121500,130789550,27950,27950,27950,27950,0
|
|
20230809,121400,130789550,27950,27950,27950,27950,0
|
|
20230809,121300,130789550,27950,27950,27950,27950,0
|
|
20230809,121200,130789550,27950,27950,27950,27950,1
|
|
20230809,121100,130761600,27950,27950,27950,27950,0
|
|
20230809,121000,130761600,27950,27950,27950,27950,7
|
|
20230809,120900,130565950,27950,27950,27950,27950,0
|
|
20230809,120800,130565950,27950,27950,27950,27950,1
|
|
20230809,120700,130538000,27950,27950,27950,27950,5
|
|
20230809,120600,130398250,27950,27900,27950,27900,10
|
|
20230809,120500,130119200,27900,27900,27900,27900,0
|
|
20230809,120400,130119200,27900,27900,27900,27900,0
|
|
20230809,120300,130119200,27900,27900,27900,27900,0
|
|
20230809,120200,130119200,27900,27900,27900,27900,0
|
|
20230809,120100,130119200,27900,27900,27900,27900,0
|
|
20230809,120000,130119200,27900,27850,27900,27850,9
|
|
20230809,115900,129868500,27850,27850,27850,27850,1
|
|
20230809,115800,129840650,27550,27700,27700,27550,18
|
|
20230809,115700,129343650,27900,27900,27900,27900,0
|
|
20230809,115600,129343650,27900,27700,27900,27700,31
|
|
20230809,115500,128484750,27900,27900,27900,27900,0
|
|
20230809,115400,128484750,27900,27900,27900,27900,0
|
|
20230809,115300,128484750,27900,27900,27900,27900,3
|
|
20230809,115200,128401050,27900,27900,27900,27900,0
|
|
20230809,115100,128401050,27900,27750,27900,27750,2
|
|
20230809,115000,128345400,27800,27650,27800,27450,108
|
|
20230809,114900,125368900,27800,27800,27800,27800,1
|
|
20230809,114800,125341100,27750,27750,27750,27750,0
|
|
20230809,114700,125341100,27750,27750,27750,27750,54
|
|
20230809,114600,123842600,27850,27850,27850,27850,21
|
|
20230809,114500,123257750,27750,27750,27750,27750,0
|
|
20230809,114400,123257750,27750,27750,27750,27750,0
|
|
20230809,114300,123257750,27750,27750,27750,27750,0
|
|
20230809,114200,123257750,27750,27750,27750,27750,19
|
|
20230809,114100,122730500,27850,27850,27850,27850,20
|
|
20230809,114000,122173500,27950,27950,27950,27950,0
|
|
20230809,113900,122173500,27950,27950,27950,27950,0
|
|
20230809,113800,122173500,27950,27950,27950,27950,0
|
|
20230809,113700,122173500,27950,27950,27950,27950,0
|
|
20230809,113600,122173500,27950,27950,27950,27950,0
|
|
20230809,113500,122173500,27950,27950,27950,27950,0
|
|
20230809,113400,122173500,27950,27950,27950,27950,0
|
|
20230809,113300,122173500,27950,27950,27950,27950,0
|
|
20230809,113200,122173500,27950,27950,27950,27950,4
|
|
20230809,113100,122061700,27950,27850,27950,27850,126
|
|
20230809,113000,118547150,27600,27600,27600,27600,0
|
|
20230809,112900,118547150,27600,27650,27650,27600,100
|
|
20230809,112800,115786700,27600,27850,27850,27600,264
|
|
20230809,112700,108496900,27850,27850,27850,27850,0
|
|
20230809,112600,108496900,27850,27850,27850,27850,0
|
|
20230809,112500,108496900,27850,27850,27850,27850,0
|
|
20230809,112400,108496900,27850,27850,27850,27850,10
|
|
20230809,112300,108218400,27850,27850,27850,27850,0
|
|
20230809,112200,108218400,27850,27850,27850,27850,3
|
|
20230809,112100,108134850,27850,27850,27850,27850,0
|
|
20230809,112000,108134850,27850,27850,27850,27850,0
|
|
20230809,111900,108134850,27850,27850,27850,27850,0
|
|
20230809,111800,108134850,27850,27800,27850,27800,11
|
|
20230809,111700,107829000,27850,27850,27850,27850,1
|
|
20230809,111600,107801150,27850,27700,27850,27700,231
|
|
20230809,111500,101396300,27900,27900,27900,27900,0
|
|
20230809,111400,101396300,27900,27900,27900,27900,0
|
|
20230809,111300,101396300,27900,27900,27900,27900,1
|
|
20230809,111200,101368400,27900,27900,27900,27900,2
|
|
20230809,111100,101312600,27900,27900,27900,27900,1
|
|
20230809,111000,101284700,27850,27850,27850,27850,0
|
|
20230809,110900,101284700,27850,27850,27850,27850,10
|
|
20230809,110800,101006200,27850,27850,27850,27850,2
|
|
20230809,110700,100950500,27850,27850,27850,27850,1
|
|
20230809,110600,100922650,27850,27850,27850,27850,1
|
|
20230809,110500,100894800,27900,27900,27900,27900,1
|
|
20230809,110400,100866900,27900,27900,27900,27900,1
|
|
20230809,110300,100839000,27950,27950,27950,27700,239
|
|
20230809,110200,94214400,27950,27950,27950,27950,166
|
|
20230809,110100,89574700,27950,27900,27950,27900,6
|
|
20230809,110000,89407250,27950,27950,27950,27950,1
|
|
20230809,105900,89379300,28000,28000,28000,28000,0
|
|
20230809,105800,89379300,28000,28000,28000,28000,1
|
|
20230809,105700,89351300,28050,27950,28050,27950,8
|
|
20230809,105600,89127450,28050,27850,28050,27800,172
|
|
20230809,105500,84336950,27950,27950,27950,27950,0
|
|
20230809,105400,84336950,27950,28000,28000,27850,24
|
|
20230809,105300,83665600,28100,28100,28100,28100,0
|
|
20230809,105200,83665600,28100,28000,28100,28000,30
|
|
20230809,105100,82825500,28150,28150,28150,28150,0
|
|
20230809,105000,82825500,28150,27900,28200,27900,192
|
|
20230809,104900,77426150,28150,28150,28150,28150,10
|
|
20230809,104800,77144650,28150,28100,28150,28100,2
|
|
20230809,104700,77088400,28000,28150,28150,28000,7
|
|
20230809,104600,76892250,28150,28150,28150,28150,1
|
|
20230809,104500,76864100,28050,28050,28050,28050,0
|
|
20230809,104400,76864100,28050,28050,28050,28050,13
|
|
20230809,104300,76499450,28200,28200,28200,28200,0
|
|
20230809,104200,76499450,28200,28200,28200,28200,2
|
|
20230809,104100,76443050,28100,28250,28250,28100,21
|
|
20230809,104000,75852800,28250,28200,28300,28050,20
|
|
20230809,103900,75288600,28150,28000,28150,28000,388
|
|
20230809,103800,64385100,28000,27900,28000,27900,176
|
|
20230809,103700,59472900,27950,27900,27950,27700,245
|
|
20230809,103600,52682300,27900,27900,27900,27900,30
|
|
20230809,103500,51845300,27950,27600,27950,27600,752
|
|
20230809,103400,31024050,27600,27600,27600,27600,0
|
|
20230809,103300,31024050,27600,27600,27600,27600,0
|
|
20230809,103200,31024050,27600,27600,27600,27600,1
|
|
20230809,103100,30996450,27350,27450,27450,27350,100
|
|
20230809,103000,28259450,27650,27650,27650,27650,0
|
|
20230809,102900,28259450,27650,27650,27650,27650,0
|
|
20230809,102800,28259450,27650,27600,27650,27550,83
|
|
20230809,102700,25965100,27600,27600,27600,27600,0
|
|
20230809,102600,25965100,27600,27600,27600,27600,1
|
|
20230809,102500,25937500,27350,27400,27400,27350,20
|
|
20230809,102400,25390250,27600,27600,27600,27600,0
|
|
20230809,102300,25390250,27600,27600,27600,27600,1
|
|
20230809,102200,25362650,27550,27550,27550,27550,1
|
|
20230809,102100,25335100,27600,27600,27600,27600,0
|
|
20230809,102000,25335100,27600,27600,27600,27600,1
|
|
20230809,101900,25307500,27600,27600,27600,27600,0
|
|
20230809,101800,25307500,27600,27600,27600,27600,0
|
|
20230809,101700,25307500,27600,27600,27600,27600,0
|
|
20230809,101600,25307500,27600,27600,27600,27600,0
|
|
20230809,101500,25307500,27600,27600,27600,27600,0
|
|
20230809,101400,25307500,27600,27600,27600,27600,0
|
|
20230809,101300,25307500,27600,27600,27600,27600,0
|
|
20230809,101200,25307500,27600,27550,27600,27550,4
|
|
20230809,101100,25197200,27600,27600,27600,27600,0
|
|
20230809,101000,25197200,27600,27550,27600,27550,3
|
|
20230809,100900,25114500,27600,27450,27600,27450,50
|
|
20230809,100800,23737300,27450,27450,27450,27450,0
|
|
20230809,100700,23737300,27450,27450,27450,27450,9
|
|
20230809,100600,23490250,27450,27450,27450,27450,0
|
|
20230809,100500,23490250,27450,27450,27450,27450,0
|
|
20230809,100400,23490250,27450,27100,27450,27100,16
|
|
20230809,100300,23055100,27100,27100,27100,27100,0
|
|
20230809,100200,23055100,27100,27100,27100,27100,10
|
|
20230809,100100,22784100,27450,27450,27450,27450,100
|
|
20230809,100000,20039100,27450,27450,27450,27450,20
|
|
20230809,095900,19490100,27500,27500,27500,27500,0
|
|
20230809,095800,19490100,27500,27500,27500,27500,2
|
|
20230809,095700,19435100,27500,27500,27500,27500,2
|
|
20230809,095600,19380100,27500,27500,27500,27500,0
|
|
20230809,095500,19380100,27500,27400,27500,27400,93
|
|
20230809,095400,16827750,27450,27450,27450,27450,0
|
|
20230809,095300,16827750,27450,27450,27450,27450,0
|
|
20230809,095200,16827750,27450,27450,27450,27450,0
|
|
20230809,095100,16827750,27450,27450,27450,27450,0
|
|
20230809,095000,16827750,27450,27400,27450,27400,3
|
|
20230809,094900,16745500,27100,27200,27200,27100,40
|
|
20230809,094800,15661350,27500,27500,27500,27500,0
|
|
20230809,094700,15661350,27500,27500,27500,27500,3
|
|
20230809,094600,15578850,27550,27550,27550,27550,8
|
|
20230809,094500,15358450,27550,27550,27550,27550,0
|
|
20230809,094400,15358450,27550,27550,27550,27550,0
|
|
20230809,094300,15358450,27550,27550,27550,27550,1
|
|
20230809,094200,15330900,27550,27550,27550,27550,0
|
|
20230809,094100,15330900,27550,27550,27550,27550,1
|
|
20230809,094000,15303350,27600,27600,27600,27600,0
|
|
20230809,093900,15303350,27600,27600,27600,27600,0
|
|
20230809,093800,15303350,27600,27350,27600,27350,132
|
|
20230809,093700,11686900,27350,27350,27350,27350,0
|
|
20230809,093600,11686900,27350,27350,27350,27350,1
|
|
20230809,093500,11659550,27350,27350,27350,27350,0
|
|
20230809,093400,11659550,27350,27350,27350,27350,10
|
|
20230809,093300,11386050,27350,27350,27350,27350,0
|
|
20230809,093200,11386050,27350,27350,27350,27350,0
|
|
20230809,093100,11386050,27350,27350,27350,27350,1
|
|
20230809,093000,11358700,27350,27000,27350,27000,6
|
|
20230809,092900,11195100,27350,27350,27350,27350,20
|
|
20230809,092800,10648100,27350,27200,27350,27200,24
|
|
20230809,092700,9993850,27200,27200,27200,27200,2
|
|
20230809,092600,9939450,27250,27250,27250,27250,0
|
|
20230809,092500,9939450,27250,27250,27250,27250,0
|
|
20230809,092400,9939450,27250,27250,27250,27250,0
|
|
20230809,092300,9939450,27250,27250,27250,27250,0
|
|
20230809,092200,9939450,27250,27250,27250,27250,0
|
|
20230809,092100,9939450,27250,27150,27250,27150,66
|
|
20230809,092000,8143350,27200,27200,27200,27200,0
|
|
20230809,091900,8143350,27200,27200,27200,27200,0
|
|
20230809,091800,8143350,27200,27200,27200,27200,0
|
|
20230809,091700,8143350,27200,27200,27200,27200,1
|
|
20230809,091600,8116150,27200,27200,27200,27200,2
|
|
20230809,091500,8061750,27150,27150,27150,27150,0
|
|
20230809,091400,8061750,27150,27150,27150,27150,0
|
|
20230809,091300,8061750,27150,27150,27150,27150,0
|
|
20230809,091200,8061750,27150,27150,27150,27150,17
|
|
20230809,091100,7600200,27150,27150,27150,27150,2
|
|
20230809,091000,7545900,27350,27350,27350,27350,0
|
|
20230809,090900,7545900,27350,27350,27350,27350,0
|
|
20230809,090800,7545900,27350,27350,27350,27350,1
|
|
20230809,090700,7518550,26700,27250,27250,26700,124
|
|
20230809,090600,4171550,27700,27700,27700,27700,1
|
|
20230809,090500,4143850,27750,27750,27750,27750,0
|
|
20230809,090400,4143850,27750,27750,27750,27750,0
|
|
20230809,090300,4143850,27750,27700,27800,27700,125
|
|
20230809,090200,675800,27700,27700,27700,27700,1
|
|
20230809,090100,648100,27100,27100,27100,27100,1
|
|
20230809,090000,621000,27000,27000,27000,27000,23
|