654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195100,259755600,31100,31100,31100,31100,541
|
|
20230814,195000,259755600,31100,31100,31100,31100,0
|
|
20230814,194900,259755600,31100,31100,31100,31100,0
|
|
20230814,194800,259755600,31100,31100,31100,31100,0
|
|
20230814,194700,259755600,31100,31100,31100,31100,0
|
|
20230814,194600,259755600,31100,31100,31100,31100,0
|
|
20230814,194500,259755600,31100,31100,31100,31100,0
|
|
20230814,194400,259755600,31100,31100,31100,31100,0
|
|
20230814,194300,259755600,31100,31100,31100,31100,0
|
|
20230814,194200,259755600,31100,31100,31100,31100,0
|
|
20230814,194100,259755600,31100,31100,31100,31100,0
|
|
20230814,194000,259755600,31100,31100,31100,31100,0
|
|
20230814,193900,259755600,31100,31100,31100,31100,0
|
|
20230814,193800,259755600,31100,31100,31100,31100,0
|
|
20230814,193700,259755600,31100,31100,31100,31100,0
|
|
20230814,193600,259755600,31100,31100,31100,31100,0
|
|
20230814,193500,259755600,31100,31100,31100,31100,0
|
|
20230814,193400,259755600,31100,31100,31100,31100,0
|
|
20230814,193300,259755600,31100,31100,31100,31100,0
|
|
20230814,193200,259755600,31100,31100,31100,31100,0
|
|
20230814,193100,259755600,31100,31100,31100,31100,0
|
|
20230814,193000,259755600,31100,31100,31100,31100,0
|
|
20230814,192900,259755600,31100,31100,31100,31100,0
|
|
20230814,192800,259755600,31100,31100,31100,31100,0
|
|
20230814,192700,259755600,31100,31100,31100,31100,0
|
|
20230814,192600,259755600,31100,31100,31100,31100,0
|
|
20230814,192500,259755600,31100,31100,31100,31100,0
|
|
20230814,192400,259755600,31100,31100,31100,31100,0
|
|
20230814,192300,259755600,31100,31100,31100,31100,0
|
|
20230814,192200,259755600,31100,31100,31100,31100,0
|
|
20230814,192100,259755600,31100,31100,31100,31100,541
|
|
20230814,192000,259755600,31100,31100,31100,31100,0
|
|
20230814,191900,259755600,31100,31100,31100,31100,0
|
|
20230814,191800,259755600,31100,31100,31100,31100,0
|
|
20230814,191700,259755600,31100,31100,31100,31100,0
|
|
20230814,191600,259755600,31100,31100,31100,31100,0
|
|
20230814,191500,259755600,31100,31100,31100,31100,0
|
|
20230814,191400,259755600,31100,31100,31100,31100,0
|
|
20230814,191300,259755600,31100,31100,31100,31100,0
|
|
20230814,191200,259755600,31100,31100,31100,31100,0
|
|
20230814,191100,259755600,31100,31100,31100,31100,0
|
|
20230814,191000,259755600,31100,31100,31100,31100,0
|
|
20230814,190900,259755600,31100,31100,31100,31100,0
|
|
20230814,190800,259755600,31100,31100,31100,31100,0
|
|
20230814,190700,259755600,31100,31100,31100,31100,0
|
|
20230814,190600,259755600,31100,31100,31100,31100,0
|
|
20230814,190500,259755600,31100,31100,31100,31100,0
|
|
20230814,190400,259755600,31100,31100,31100,31100,0
|
|
20230814,190300,259755600,31100,31100,31100,31100,0
|
|
20230814,190200,259755600,31100,31100,31100,31100,0
|
|
20230814,190100,259755600,31100,31100,31100,31100,0
|
|
20230814,190000,259755600,31100,31100,31100,31100,0
|
|
20230814,185900,259755600,31100,31100,31100,31100,0
|
|
20230814,185800,259755600,31100,31100,31100,31100,0
|
|
20230814,185700,259755600,31100,31100,31100,31100,0
|
|
20230814,185600,259755600,31100,31100,31100,31100,0
|
|
20230814,185500,259755600,31100,31100,31100,31100,0
|
|
20230814,185400,259755600,31100,31100,31100,31100,0
|
|
20230814,185300,259755600,31100,31100,31100,31100,0
|
|
20230814,185200,259755600,31100,31100,31100,31100,0
|
|
20230814,185100,259755600,31100,31100,31100,31100,541
|
|
20230814,185000,259755600,31100,31100,31100,31100,0
|
|
20230814,184900,259755600,31100,31100,31100,31100,0
|
|
20230814,184800,259755600,31100,31100,31100,31100,0
|
|
20230814,184700,259755600,31100,31100,31100,31100,0
|
|
20230814,184600,259755600,31100,31100,31100,31100,0
|
|
20230814,184500,259755600,31100,31100,31100,31100,0
|
|
20230814,184400,259755600,31100,31100,31100,31100,0
|
|
20230814,184300,259755600,31100,31100,31100,31100,0
|
|
20230814,184200,259755600,31100,31100,31100,31100,0
|
|
20230814,184100,259755600,31100,31100,31100,31100,0
|
|
20230814,184000,259755600,31100,31100,31100,31100,0
|
|
20230814,183900,259755600,31100,31100,31100,31100,0
|
|
20230814,183800,259755600,31100,31100,31100,31100,0
|
|
20230814,183700,259755600,31100,31100,31100,31100,0
|
|
20230814,183600,259755600,31100,31100,31100,31100,0
|
|
20230814,183500,259755600,31100,31100,31100,31100,0
|
|
20230814,183400,259755600,31100,31100,31100,31100,0
|
|
20230814,183300,259755600,31100,31100,31100,31100,0
|
|
20230814,183200,259755600,31100,31100,31100,31100,0
|
|
20230814,183100,259755600,31100,31100,31100,31100,0
|
|
20230814,183000,259755600,31100,31100,31100,31100,0
|
|
20230814,182900,259755600,31100,31100,31100,31100,0
|
|
20230814,182800,259755600,31100,31100,31100,31100,0
|
|
20230814,182700,259755600,31100,31100,31100,31100,0
|
|
20230814,182600,259755600,31100,31100,31100,31100,0
|
|
20230814,182500,259755600,31100,31100,31100,31100,0
|
|
20230814,182400,259755600,31100,31100,31100,31100,0
|
|
20230814,182300,259755600,31100,31100,31100,31100,0
|
|
20230814,182200,259755600,31100,31100,31100,31100,0
|
|
20230814,182100,259755600,31100,31100,31100,31100,541
|
|
20230814,182000,259755600,31100,31100,31100,31100,0
|
|
20230814,181900,259755600,31100,31100,31100,31100,0
|
|
20230814,181800,259755600,31100,31100,31100,31100,0
|
|
20230814,181700,259755600,31100,31100,31100,31100,0
|
|
20230814,181600,259755600,31100,31100,31100,31100,0
|
|
20230814,181500,259755600,31100,31100,31100,31100,0
|
|
20230814,181400,259755600,31100,31100,31100,31100,0
|
|
20230814,181300,259755600,31100,31100,31100,31100,0
|
|
20230814,181200,259755600,31100,31100,31100,31100,0
|
|
20230814,181100,259755600,31100,31100,31100,31100,0
|
|
20230814,181000,259755600,31100,31100,31100,31100,0
|
|
20230814,180900,259755600,31100,31100,31100,31100,0
|
|
20230814,180800,259755600,31100,31100,31100,31100,0
|
|
20230814,180700,259755600,31100,31100,31100,31100,0
|
|
20230814,180600,259755600,31100,31100,31100,31100,0
|
|
20230814,180500,259755600,31100,31100,31100,31100,0
|
|
20230814,180400,259755600,31100,31100,31100,31100,0
|
|
20230814,180300,259755600,31100,31100,31100,31100,0
|
|
20230814,180200,259755600,31100,31100,31100,31100,0
|
|
20230814,180100,259755600,31100,31100,31100,31100,0
|
|
20230814,180000,259755600,31100,31100,31100,31100,0
|
|
20230814,175900,259755600,31100,31100,31100,31100,0
|
|
20230814,175800,259755600,31100,31100,31100,31100,0
|
|
20230814,175700,259755600,31100,31100,31100,31100,0
|
|
20230814,175600,259755600,31100,31100,31100,31100,0
|
|
20230814,175500,259755600,31100,31100,31100,31100,0
|
|
20230814,175400,259755600,31100,31100,31100,31100,0
|
|
20230814,175300,259755600,31100,31100,31100,31100,0
|
|
20230814,175200,259755600,31100,31100,31100,31100,0
|
|
20230814,175100,259755600,31100,31100,31100,31100,541
|
|
20230814,175000,259755600,31100,31100,31100,31100,0
|
|
20230814,174900,259755600,31100,31100,31100,31100,0
|
|
20230814,174800,259755600,31100,31100,31100,31100,0
|
|
20230814,174700,259755600,31100,31100,31100,31100,0
|
|
20230814,174600,259755600,31100,31100,31100,31100,0
|
|
20230814,174500,259755600,31100,31100,31100,31100,0
|
|
20230814,174400,259755600,31100,31100,31100,31100,0
|
|
20230814,174300,259755600,31100,31100,31100,31100,0
|
|
20230814,174200,259755600,31100,31100,31100,31100,0
|
|
20230814,174100,259755600,31100,31100,31100,31100,0
|
|
20230814,174000,259755600,31100,31100,31100,31100,0
|
|
20230814,173900,259755600,31100,31100,31100,31100,0
|
|
20230814,173800,259755600,31100,31100,31100,31100,0
|
|
20230814,173700,259755600,31100,31100,31100,31100,0
|
|
20230814,173600,259755600,31100,31100,31100,31100,0
|
|
20230814,173500,259755600,31100,31100,31100,31100,0
|
|
20230814,173400,259755600,31100,31100,31100,31100,0
|
|
20230814,173300,259755600,31100,31100,31100,31100,0
|
|
20230814,173200,259755600,31100,31100,31100,31100,0
|
|
20230814,173100,259755600,31100,31100,31100,31100,0
|
|
20230814,173000,259755600,31100,31100,31100,31100,0
|
|
20230814,172900,259755600,31100,31100,31100,31100,0
|
|
20230814,172800,259755600,31100,31100,31100,31100,0
|
|
20230814,172700,259755600,31100,31100,31100,31100,0
|
|
20230814,172600,259755600,31100,31100,31100,31100,0
|
|
20230814,172500,259755600,31100,31100,31100,31100,0
|
|
20230814,172400,259755600,31100,31100,31100,31100,0
|
|
20230814,172300,259755600,31100,31100,31100,31100,0
|
|
20230814,172200,259755600,31100,31100,31100,31100,0
|
|
20230814,172100,259755600,31100,31100,31100,31100,541
|
|
20230814,172000,259755600,31100,31100,31100,31100,0
|
|
20230814,171900,259755600,31100,31100,31100,31100,0
|
|
20230814,171800,259755600,31100,31100,31100,31100,0
|
|
20230814,171700,259755600,31100,31100,31100,31100,0
|
|
20230814,171600,259755600,31100,31100,31100,31100,0
|
|
20230814,171500,259755600,31100,31100,31100,31100,0
|
|
20230814,171400,259755600,31100,31100,31100,31100,0
|
|
20230814,171300,259755600,31100,31100,31100,31100,0
|
|
20230814,171200,259755600,31100,31100,31100,31100,0
|
|
20230814,171100,259755600,31100,31100,31100,31100,0
|
|
20230814,171000,259755600,31100,31100,31100,31100,0
|
|
20230814,170900,259755600,31100,31100,31100,31100,0
|
|
20230814,170800,259755600,31100,31100,31100,31100,0
|
|
20230814,170700,259755600,31100,31100,31100,31100,0
|
|
20230814,170600,259755600,31100,31100,31100,31100,0
|
|
20230814,170500,259755600,31100,31100,31100,31100,0
|
|
20230814,170400,259755600,31100,31100,31100,31100,0
|
|
20230814,170300,259755600,31100,31100,31100,31100,0
|
|
20230814,170200,259755600,31100,31100,31100,31100,0
|
|
20230814,170100,259755600,31100,31100,31100,31100,0
|
|
20230814,170000,259755600,31100,31100,31100,31100,0
|
|
20230814,165900,259755600,31100,31100,31100,31100,0
|
|
20230814,165800,259755600,31100,31100,31100,31100,0
|
|
20230814,165700,259755600,31100,31100,31100,31100,0
|
|
20230814,165600,259755600,31100,31100,31100,31100,0
|
|
20230814,165500,259755600,31100,31100,31100,31100,0
|
|
20230814,165400,259755600,31100,31100,31100,31100,0
|
|
20230814,165300,259755600,31100,31100,31100,31100,0
|
|
20230814,165200,259755600,31100,31100,31100,31100,0
|
|
20230814,165100,259755600,31100,31100,31100,31100,541
|
|
20230814,165000,259755600,31100,31100,31100,31100,0
|
|
20230814,164900,259755600,31100,31100,31100,31100,0
|
|
20230814,164800,259755600,31100,31100,31100,31100,0
|
|
20230814,164700,259755600,31100,31100,31100,31100,0
|
|
20230814,164600,259755600,31100,31100,31100,31100,0
|
|
20230814,164500,259755600,31100,31100,31100,31100,0
|
|
20230814,164400,259755600,31100,31100,31100,31100,0
|
|
20230814,164300,259755600,31100,31100,31100,31100,0
|
|
20230814,164200,259755600,31100,31100,31100,31100,0
|
|
20230814,164100,259755600,31100,31100,31100,31100,0
|
|
20230814,164000,259755600,31100,31100,31100,31100,0
|
|
20230814,163900,259755600,31100,31100,31100,31100,0
|
|
20230814,163800,259755600,31100,31100,31100,31100,0
|
|
20230814,163700,259755600,31100,31100,31100,31100,0
|
|
20230814,163600,259755600,31100,31100,31100,31100,0
|
|
20230814,163500,259755600,31100,31100,31100,31100,0
|
|
20230814,163400,259755600,31100,31100,31100,31100,0
|
|
20230814,163300,259755600,31100,31100,31100,31100,0
|
|
20230814,163200,259755600,31100,31100,31100,31100,0
|
|
20230814,163100,259755600,31100,31100,31100,31100,0
|
|
20230814,163000,259755600,31100,31100,31100,31100,0
|
|
20230814,162900,259755600,31100,31100,31100,31100,0
|
|
20230814,162800,259755600,31100,31100,31100,31100,0
|
|
20230814,162700,259755600,31100,31100,31100,31100,0
|
|
20230814,162600,259755600,31100,31100,31100,31100,0
|
|
20230814,162500,259755600,31100,31100,31100,31100,0
|
|
20230814,162400,259755600,31100,31100,31100,31100,0
|
|
20230814,162300,259755600,31100,31100,31100,31100,0
|
|
20230814,162200,259755600,31100,31100,31100,31100,0
|
|
20230814,162100,259755600,31100,31100,31100,31100,541
|
|
20230814,162000,259755600,31100,31100,31100,31100,0
|
|
20230814,161900,259755600,31100,31100,31100,31100,0
|
|
20230814,161800,259755600,31100,31100,31100,31100,0
|
|
20230814,161700,259755600,31100,31100,31100,31100,0
|
|
20230814,161600,259755600,31100,31100,31100,31100,0
|
|
20230814,161500,259755600,31100,31100,31100,31100,0
|
|
20230814,161400,259755600,31100,31100,31100,31100,0
|
|
20230814,161300,259755600,31100,31100,31100,31100,0
|
|
20230814,161200,259755600,31100,31100,31100,31100,0
|
|
20230814,161100,259755600,31100,31100,31100,31100,0
|
|
20230814,161000,259755600,31100,31100,31100,31100,0
|
|
20230814,160900,259755600,31100,31100,31100,31100,0
|
|
20230814,160800,259755600,31100,31100,31100,31100,0
|
|
20230814,160700,259755600,31100,31100,31100,31100,0
|
|
20230814,160600,259755600,31100,31100,31100,31100,0
|
|
20230814,160500,259755600,31100,31100,31100,31100,0
|
|
20230814,160400,259755600,31100,31100,31100,31100,0
|
|
20230814,160300,259755600,31100,31100,31100,31100,0
|
|
20230814,160200,259755600,31100,31100,31100,31100,0
|
|
20230814,160100,259755600,31100,31100,31100,31100,0
|
|
20230814,160000,259755600,31100,31100,31100,31100,0
|
|
20230814,155900,259755600,31100,31100,31100,31100,0
|
|
20230814,155800,259755600,31100,31100,31100,31100,0
|
|
20230814,155700,259755600,31100,31100,31100,31100,0
|
|
20230814,155600,259755600,31100,31100,31100,31100,0
|
|
20230814,155500,259755600,31100,31100,31100,31100,0
|
|
20230814,155400,259755600,31100,31100,31100,31100,0
|
|
20230814,155300,259755600,31100,31100,31100,31100,0
|
|
20230814,155200,259755600,31100,31100,31100,31100,0
|
|
20230814,155100,259755600,31100,31100,31100,31100,541
|
|
20230814,155000,259755600,31100,31100,31100,31100,0
|
|
20230814,154900,259755600,31100,31100,31100,31100,0
|
|
20230814,154800,259755600,31100,31100,31100,31100,0
|
|
20230814,154700,259755600,31100,31100,31100,31100,0
|
|
20230814,154600,259755600,31100,31100,31100,31100,0
|
|
20230814,154500,259755600,31100,31100,31100,31100,0
|
|
20230814,154400,259755600,31100,31100,31100,31100,0
|
|
20230814,154300,259755600,31100,31100,31100,31100,0
|
|
20230814,154200,259755600,31100,31100,31100,31100,0
|
|
20230814,154100,259755600,31100,31100,31100,31100,0
|
|
20230814,154000,259755600,31100,31100,31100,31100,0
|
|
20230814,153900,259755600,31100,31100,31100,31100,0
|
|
20230814,153800,259755600,31100,31100,31100,31100,0
|
|
20230814,153700,259755600,31100,31100,31100,31100,0
|
|
20230814,153600,259755600,31100,31100,31100,31100,0
|
|
20230814,153500,259755600,31100,31100,31100,31100,0
|
|
20230814,153400,259755600,31100,31100,31100,31100,0
|
|
20230814,153300,259755600,31100,31100,31100,31100,0
|
|
20230814,153200,259755600,31100,31100,31100,31100,0
|
|
20230814,153100,259755600,31100,31100,31100,31100,0
|
|
20230814,153000,259755600,31100,31100,31100,31100,541
|
|
20230814,152900,242930500,30950,30950,30950,30950,0
|
|
20230814,152800,242930500,30950,30950,30950,30950,0
|
|
20230814,152700,242930500,30950,30950,30950,30950,0
|
|
20230814,152600,242930500,30950,30950,30950,30950,0
|
|
20230814,152500,242930500,30950,30950,30950,30950,0
|
|
20230814,152400,242930500,30950,30950,30950,30950,0
|
|
20230814,152300,242930500,30950,30950,30950,30950,0
|
|
20230814,152200,242930500,30950,30950,30950,30950,0
|
|
20230814,152100,242930500,30950,30950,30950,30950,0
|
|
20230814,152000,242930500,30950,30950,30950,30950,0
|
|
20230814,151900,242930500,30950,30900,30950,30900,115
|
|
20230814,151800,239376700,30900,30900,30900,30900,4
|
|
20230814,151700,239253100,30900,30850,30900,30850,13
|
|
20230814,151600,238851450,30900,30900,30900,30900,2
|
|
20230814,151500,238789650,30900,30900,30900,30850,100
|
|
20230814,151400,235704350,30900,30900,30900,30900,2
|
|
20230814,151300,235642550,30900,30900,30900,30900,4
|
|
20230814,151200,235518950,30900,30950,30950,30900,150
|
|
20230814,151100,230883900,30900,30950,30950,30900,4
|
|
20230814,151000,230760250,30950,30900,30950,30850,198
|
|
20230814,150900,224641850,30900,30900,30900,30900,50
|
|
20230814,150800,223096850,30900,30900,30900,30900,0
|
|
20230814,150700,223096850,30900,30900,30900,30900,20
|
|
20230814,150600,222478850,30900,30900,30900,30900,0
|
|
20230814,150500,222478850,30900,30900,30900,30900,0
|
|
20230814,150400,222478850,30900,30900,30900,30900,0
|
|
20230814,150300,222478850,30900,30900,30900,30900,0
|
|
20230814,150200,222478850,30900,30900,30900,30900,2
|
|
20230814,150100,222417050,30900,30900,30900,30900,3
|
|
20230814,150000,222324350,30900,30900,30900,30900,316
|
|
20230814,145900,212559950,30900,30850,30900,30850,303
|
|
20230814,145800,203210700,30800,30800,30800,30800,27
|
|
20230814,145700,202379100,30800,30800,30800,30800,0
|
|
20230814,145600,202379100,30800,30800,30800,30800,0
|
|
20230814,145500,202379100,30800,30800,30800,30800,0
|
|
20230814,145400,202379100,30800,30800,30800,30800,14
|
|
20230814,145300,201947900,30800,30800,30800,30800,0
|
|
20230814,145200,201947900,30800,30800,30800,30800,0
|
|
20230814,145100,201947900,30800,30800,30800,30800,0
|
|
20230814,145000,201947900,30800,30800,30800,30800,0
|
|
20230814,144900,201947900,30800,30800,30800,30800,0
|
|
20230814,144800,201947900,30800,30750,30800,30750,107
|
|
20230814,144700,198657150,30750,30750,30750,30750,0
|
|
20230814,144600,198657150,30750,30750,30750,30750,0
|
|
20230814,144500,198657150,30750,30750,30750,30750,0
|
|
20230814,144400,198657150,30750,30800,30800,30750,252
|
|
20230814,144300,190897450,30800,30800,30800,30800,67
|
|
20230814,144200,188833850,30750,30750,30800,30750,29
|
|
20230814,144100,187941100,30750,30800,30800,30750,2
|
|
20230814,144000,187879550,30800,30800,30800,30800,35
|
|
20230814,143900,186801550,30750,30750,30750,30750,0
|
|
20230814,143800,186801550,30750,30750,30750,30750,0
|
|
20230814,143700,186801550,30750,30750,30750,30750,0
|
|
20230814,143600,186801550,30750,30750,30750,30750,1
|
|
20230814,143500,186770800,30750,30750,30750,30750,0
|
|
20230814,143400,186770800,30750,30750,30800,30750,154
|
|
20230814,143300,182028000,30750,30750,30750,30750,0
|
|
20230814,143200,182028000,30750,30750,30750,30750,0
|
|
20230814,143100,182028000,30750,30750,30750,30750,1
|
|
20230814,143000,181997250,30750,30750,30750,30750,0
|
|
20230814,142900,181997250,30750,30650,30750,30650,77
|
|
20230814,142800,179633350,30650,30650,30650,30650,0
|
|
20230814,142700,179633350,30650,30650,30650,30650,0
|
|
20230814,142600,179633350,30650,30650,30650,30650,0
|
|
20230814,142500,179633350,30650,30750,30750,30650,109
|
|
20230814,142400,176288800,30750,30750,30750,30750,0
|
|
20230814,142300,176288800,30750,30800,30800,30750,7
|
|
20230814,142200,176073250,30800,30800,30800,30800,0
|
|
20230814,142100,176073250,30800,30800,30800,30800,0
|
|
20230814,142000,176073250,30800,30800,30800,30800,0
|
|
20230814,141900,176073250,30800,30800,30800,30800,0
|
|
20230814,141800,176073250,30800,30800,30800,30800,1
|
|
20230814,141700,176042450,30750,30750,30750,30750,2
|
|
20230814,141600,175980950,30750,30750,30750,30750,0
|
|
20230814,141500,175980950,30750,30750,30750,30750,0
|
|
20230814,141400,175980950,30750,30750,30750,30750,1
|
|
20230814,141300,175950200,30750,30750,30750,30750,2
|
|
20230814,141200,175888700,30800,30800,30800,30800,0
|
|
20230814,141100,175888700,30800,30800,30800,30800,0
|
|
20230814,141000,175888700,30800,30800,30800,30800,0
|
|
20230814,140900,175888700,30800,30800,30800,30800,5
|
|
20230814,140800,175734700,30700,30700,30700,30700,0
|
|
20230814,140700,175734700,30700,30700,30700,30700,0
|
|
20230814,140600,175734700,30700,30700,30700,30700,1
|
|
20230814,140500,175704000,30800,30800,30800,30800,0
|
|
20230814,140400,175704000,30800,30800,30800,30800,2
|
|
20230814,140300,175642400,30700,30700,30700,30700,10
|
|
20230814,140200,175335400,30700,30700,30700,30700,1
|
|
20230814,140100,175304700,30700,30700,30700,30700,0
|
|
20230814,140000,175304700,30700,30700,30700,30700,0
|
|
20230814,135900,175304700,30700,30700,30700,30700,0
|
|
20230814,135800,175304700,30700,30700,30700,30700,187
|
|
20230814,135700,169563800,30700,30700,30700,30700,5
|
|
20230814,135600,169410300,30750,30800,30800,30750,196
|
|
20230814,135500,163376650,30800,30800,30800,30800,0
|
|
20230814,135400,163376650,30800,30800,30800,30800,1
|
|
20230814,135300,163345850,30850,30850,30850,30850,0
|
|
20230814,135200,163345850,30850,30850,30850,30850,0
|
|
20230814,135100,163345850,30850,30850,30850,30850,1
|
|
20230814,135000,163315000,30800,30850,30850,30800,6
|
|
20230814,134900,163130100,30850,30850,30850,30850,0
|
|
20230814,134800,163130100,30850,30850,30850,30850,6
|
|
20230814,134700,162945000,30850,30850,30850,30850,0
|
|
20230814,134600,162945000,30850,30850,30850,30850,10
|
|
20230814,134500,162636500,30900,30900,30900,30900,0
|
|
20230814,134400,162636500,30900,30900,30900,30900,0
|
|
20230814,134300,162636500,30900,30900,30900,30900,0
|
|
20230814,134200,162636500,30900,30900,30900,30900,0
|
|
20230814,134100,162636500,30900,30900,30900,30900,0
|
|
20230814,134000,162636500,30900,30900,30900,30900,1
|
|
20230814,133900,162605600,30900,30900,30900,30900,0
|
|
20230814,133800,162605600,30900,30900,30900,30900,0
|
|
20230814,133700,162605600,30900,30900,30900,30900,0
|
|
20230814,133600,162605600,30900,30900,30900,30900,0
|
|
20230814,133500,162605600,30900,30800,30900,30800,2
|
|
20230814,133400,162543900,30800,30800,30800,30800,0
|
|
20230814,133300,162543900,30800,30800,30800,30800,0
|
|
20230814,133200,162543900,30800,30800,30800,30800,76
|
|
20230814,133100,160203100,30800,30800,30800,30800,1
|
|
20230814,133000,160172300,30800,30800,30800,30800,0
|
|
20230814,132900,160172300,30800,30800,30800,30800,0
|
|
20230814,132800,160172300,30800,30800,30800,30800,0
|
|
20230814,132700,160172300,30800,30800,30800,30800,1
|
|
20230814,132600,160141500,30800,30800,30800,30800,0
|
|
20230814,132500,160141500,30800,30800,30800,30800,0
|
|
20230814,132400,160141500,30800,30800,30800,30800,0
|
|
20230814,132300,160141500,30800,30900,30900,30800,3
|
|
20230814,132200,160049000,30800,30850,30850,30800,15
|
|
20230814,132100,159586350,30800,30800,30800,30800,0
|
|
20230814,132000,159586350,30800,30850,30850,30800,9
|
|
20230814,131900,159308900,30850,30850,30850,30850,4
|
|
20230814,131800,159185500,30900,30900,30900,30900,0
|
|
20230814,131700,159185500,30900,30900,30900,30900,0
|
|
20230814,131600,159185500,30900,30900,30900,30900,1
|
|
20230814,131500,159154600,30900,30900,30900,30900,1
|
|
20230814,131400,159123700,30850,30850,30850,30850,0
|
|
20230814,131300,159123700,30850,30850,30850,30850,0
|
|
20230814,131200,159123700,30850,30850,30850,30850,1
|
|
20230814,131100,159092850,30950,30950,30950,30950,20
|
|
20230814,131000,158473850,30850,30850,30850,30850,0
|
|
20230814,130900,158473850,30850,30850,30850,30850,0
|
|
20230814,130800,158473850,30850,30850,30850,30850,0
|
|
20230814,130700,158473850,30850,30850,30850,30850,0
|
|
20230814,130600,158473850,30850,30850,30850,30850,0
|
|
20230814,130500,158473850,30850,30850,30850,30850,0
|
|
20230814,130400,158473850,30850,30850,30850,30850,0
|
|
20230814,130300,158473850,30850,30850,30850,30850,0
|
|
20230814,130200,158473850,30850,30850,30850,30850,0
|
|
20230814,130100,158473850,30850,30850,30850,30850,8
|
|
20230814,130000,158227050,30900,30900,30900,30900,316
|
|
20230814,125900,148462650,30900,30900,30900,30900,20
|
|
20230814,125800,147844650,30900,30900,30900,30900,0
|
|
20230814,125700,147844650,30900,30900,30900,30900,0
|
|
20230814,125600,147844650,30900,30900,30900,30900,4
|
|
20230814,125500,147721050,30850,30850,30850,30850,130
|
|
20230814,125400,143710550,30800,30800,30800,30800,11
|
|
20230814,125300,143371750,30800,30800,30800,30800,0
|
|
20230814,125200,143371750,30800,30800,30800,30800,0
|
|
20230814,125100,143371750,30800,30850,30850,30800,28
|
|
20230814,125000,142508700,30850,30850,30850,30850,10
|
|
20230814,124900,142200200,30800,30800,30800,30800,0
|
|
20230814,124800,142200200,30800,30800,30800,30800,3
|
|
20230814,124700,142107800,30800,30800,30800,30800,0
|
|
20230814,124600,142107800,30800,30800,30800,30800,0
|
|
20230814,124500,142107800,30800,30800,30800,30800,0
|
|
20230814,124400,142107800,30800,30800,30800,30800,0
|
|
20230814,124300,142107800,30800,30800,30800,30800,0
|
|
20230814,124200,142107800,30800,30800,30800,30800,0
|
|
20230814,124100,142107800,30800,30800,30800,30800,0
|
|
20230814,124000,142107800,30800,30800,30800,30800,0
|
|
20230814,123900,142107800,30800,30800,30800,30800,0
|
|
20230814,123800,142107800,30800,30800,30800,30800,20
|
|
20230814,123700,141491800,30800,30800,30800,30800,0
|
|
20230814,123600,141491800,30800,30800,30800,30800,0
|
|
20230814,123500,141491800,30800,30800,30800,30800,1
|
|
20230814,123400,141461000,30850,30850,30850,30850,2
|
|
20230814,123300,141399300,30850,30850,30850,30850,0
|
|
20230814,123200,141399300,30850,30850,30850,30850,0
|
|
20230814,123100,141399300,30850,30850,30850,30850,2
|
|
20230814,123000,141337600,30850,30850,30850,30850,2
|
|
20230814,122900,141275900,30850,30850,30850,30850,64
|
|
20230814,122800,139301500,30850,30850,30850,30850,0
|
|
20230814,122700,139301500,30850,30850,30850,30850,0
|
|
20230814,122600,139301500,30850,30850,30850,30850,7
|
|
20230814,122500,139085550,30800,30800,30800,30800,216
|
|
20230814,122400,132432750,30800,30800,30800,30800,0
|
|
20230814,122300,132432750,30800,30800,30800,30800,0
|
|
20230814,122200,132432750,30800,30800,30800,30800,0
|
|
20230814,122100,132432750,30800,30800,30800,30800,101
|
|
20230814,122000,129321950,30700,30700,30700,30700,0
|
|
20230814,121900,129321950,30700,30750,30800,30700,150
|
|
20230814,121800,124708750,30700,30700,30700,30700,0
|
|
20230814,121700,124708750,30700,30700,30700,30700,0
|
|
20230814,121600,124708750,30700,30700,30700,30700,0
|
|
20230814,121500,124708750,30700,30700,30700,30700,11
|
|
20230814,121400,124371050,30700,30750,30750,30700,221
|
|
20230814,121300,117576350,30750,30750,30750,30750,0
|
|
20230814,121200,117576350,30750,30750,30750,30750,0
|
|
20230814,121100,117576350,30750,30750,30750,30750,50
|
|
20230814,121000,116038850,30750,30750,30750,30750,3
|
|
20230814,120900,115946600,30800,30800,30800,30800,2
|
|
20230814,120800,115885000,30800,30800,30800,30800,0
|
|
20230814,120700,115885000,30800,30800,30800,30800,1
|
|
20230814,120600,115854200,30700,30700,30700,30700,0
|
|
20230814,120500,115854200,30700,30700,30700,30700,1
|
|
20230814,120400,115823500,30700,30750,30750,30700,17
|
|
20230814,120300,115301150,30750,30750,30750,30750,0
|
|
20230814,120200,115301150,30750,30750,30750,30750,0
|
|
20230814,120100,115301150,30750,30750,30750,30750,1
|
|
20230814,120000,115270400,30750,30750,30750,30750,0
|
|
20230814,115900,115270400,30750,30750,30750,30750,0
|
|
20230814,115800,115270400,30750,30750,30750,30750,0
|
|
20230814,115700,115270400,30750,30750,30750,30750,0
|
|
20230814,115600,115270400,30750,30750,30750,30750,1
|
|
20230814,115500,115239650,30700,30700,30700,30700,0
|
|
20230814,115400,115239650,30700,30700,30700,30700,0
|
|
20230814,115300,115239650,30700,30700,30700,30700,0
|
|
20230814,115200,115239650,30700,30700,30700,30700,0
|
|
20230814,115100,115239650,30700,30700,30700,30700,0
|
|
20230814,115000,115239650,30700,30700,30700,30700,2
|
|
20230814,114900,115178250,30700,30700,30700,30700,60
|
|
20230814,114800,113336250,30700,30700,30700,30700,2
|
|
20230814,114700,113274850,30750,30750,30750,30750,0
|
|
20230814,114600,113274850,30750,30750,30750,30750,0
|
|
20230814,114500,113274850,30750,30750,30750,30750,0
|
|
20230814,114400,113274850,30750,30750,30750,30750,0
|
|
20230814,114300,113274850,30750,30750,30750,30750,12
|
|
20230814,114200,112905850,30750,30750,30750,30750,0
|
|
20230814,114100,112905850,30750,30750,30750,30750,1
|
|
20230814,114000,112875100,30750,30750,30750,30750,0
|
|
20230814,113900,112875100,30750,30800,30800,30750,27
|
|
20230814,113800,112043600,30800,30800,30800,30800,11
|
|
20230814,113700,111704800,30850,30850,30850,30850,0
|
|
20230814,113600,111704800,30850,30850,30850,30850,0
|
|
20230814,113500,111704800,30850,30850,30850,30850,0
|
|
20230814,113400,111704800,30850,30900,30900,30850,86
|
|
20230814,113300,109047900,30800,30800,30800,30800,0
|
|
20230814,113200,109047900,30800,30800,30800,30800,0
|
|
20230814,113100,109047900,30800,30800,30800,30800,0
|
|
20230814,113000,109047900,30800,30800,30800,30800,18
|
|
20230814,112900,108493500,30800,30800,30800,30800,0
|
|
20230814,112800,108493500,30800,30850,30850,30800,149
|
|
20230814,112700,103897050,30850,30850,30850,30850,15
|
|
20230814,112600,103434300,30800,30800,30800,30800,0
|
|
20230814,112500,103434300,30800,30800,30800,30800,0
|
|
20230814,112400,103434300,30800,30800,30800,30800,0
|
|
20230814,112300,103434300,30800,30800,30800,30800,0
|
|
20230814,112200,103434300,30800,30800,30800,30800,0
|
|
20230814,112100,103434300,30800,30800,30800,30800,0
|
|
20230814,112000,103434300,30800,30800,30800,30800,0
|
|
20230814,111900,103434300,30800,30800,30800,30800,0
|
|
20230814,111800,103434300,30800,30800,30800,30800,0
|
|
20230814,111700,103434300,30800,30800,30800,30800,0
|
|
20230814,111600,103434300,30800,30800,30800,30800,0
|
|
20230814,111500,103434300,30800,30800,30800,30800,0
|
|
20230814,111400,103434300,30800,30850,30850,30800,16
|
|
20230814,111300,102940750,30900,30900,30900,30850,86
|
|
20230814,111200,100283550,30900,30950,31000,30900,25
|
|
20230814,111100,99508850,30900,30950,30950,30900,5
|
|
20230814,111000,99354150,30900,30900,30900,30900,6
|
|
20230814,110900,99168750,30850,30900,30900,30850,5
|
|
20230814,110800,99014300,30850,30850,30850,30850,0
|
|
20230814,110700,99014300,30850,30900,30900,30850,37
|
|
20230814,110600,97871600,30900,30900,30900,30900,0
|
|
20230814,110500,97871600,30900,30900,30900,30900,7
|
|
20230814,110400,97655300,30850,30850,30850,30850,8
|
|
20230814,110300,97408500,30750,30750,30750,30750,0
|
|
20230814,110200,97408500,30750,30750,30750,30750,0
|
|
20230814,110100,97408500,30750,30750,30750,30750,0
|
|
20230814,110000,97408500,30750,30750,30750,30750,30
|
|
20230814,105900,96486000,30750,30750,30750,30750,40
|
|
20230814,105800,95256000,30800,30800,30800,30800,173
|
|
20230814,105700,89927600,30750,30750,30750,30750,6
|
|
20230814,105600,89743100,30650,30650,30650,30650,0
|
|
20230814,105500,89743100,30650,30650,30650,30650,0
|
|
20230814,105400,89743100,30650,30650,30650,30650,1
|
|
20230814,105300,89712450,30650,30650,30650,30650,0
|
|
20230814,105200,89712450,30650,30650,30650,30650,0
|
|
20230814,105100,89712450,30650,30650,30650,30650,16
|
|
20230814,105000,89222050,30700,30700,30700,30700,0
|
|
20230814,104900,89222050,30700,30700,30700,30700,0
|
|
20230814,104800,89222050,30700,30700,30700,30700,60
|
|
20230814,104700,87380050,30700,30700,30700,30700,20
|
|
20230814,104600,86766050,30700,30700,30700,30700,0
|
|
20230814,104500,86766050,30700,30700,30700,30700,0
|
|
20230814,104400,86766050,30700,30700,30700,30700,0
|
|
20230814,104300,86766050,30700,30700,30700,30700,0
|
|
20230814,104200,86766050,30700,30700,30700,30700,0
|
|
20230814,104100,86766050,30700,30700,30700,30700,33
|
|
20230814,104000,85752950,30750,30750,30750,30750,30
|
|
20230814,103900,84830450,30800,30800,30800,30800,261
|
|
20230814,103800,76791650,30800,30800,30800,30800,0
|
|
20230814,103700,76791650,30800,30800,30800,30800,0
|
|
20230814,103600,76791650,30800,30800,30800,30800,0
|
|
20230814,103500,76791650,30800,30800,30800,30800,1
|
|
20230814,103400,76760850,30800,30800,30800,30800,0
|
|
20230814,103300,76760850,30800,30800,30800,30800,67
|
|
20230814,103200,74697250,30800,30800,30800,30800,0
|
|
20230814,103100,74697250,30800,30800,30800,30800,18
|
|
20230814,103000,74142850,30800,30800,30800,30800,0
|
|
20230814,102900,74142850,30800,30800,30800,30800,0
|
|
20230814,102800,74142850,30800,30850,30850,30800,16
|
|
20230814,102700,73649450,30800,30800,30800,30800,0
|
|
20230814,102600,73649450,30800,30850,30850,30800,12
|
|
20230814,102500,73279350,30850,30850,30850,30850,0
|
|
20230814,102400,73279350,30850,30850,30850,30850,0
|
|
20230814,102300,73279350,30850,30850,30850,30850,0
|
|
20230814,102200,73279350,30850,30850,30850,30850,0
|
|
20230814,102100,73279350,30850,30850,30850,30850,62
|
|
20230814,102000,71366650,30900,30900,30900,30900,6
|
|
20230814,101900,71181250,30950,30950,30950,30950,29
|
|
20230814,101800,70283700,30950,30900,30950,30900,51
|
|
20230814,101700,68705300,30800,30800,30800,30800,4
|
|
20230814,101600,68582100,30800,30800,30800,30800,0
|
|
20230814,101500,68582100,30800,30800,30800,30800,0
|
|
20230814,101400,68582100,30800,30800,30800,30800,30
|
|
20230814,101300,67658100,30850,30850,30850,30850,0
|
|
20230814,101200,67658100,30850,30850,30850,30850,16
|
|
20230814,101100,67164500,30850,30850,30850,30850,5
|
|
20230814,101000,67010250,30850,30850,30850,30850,4
|
|
20230814,100900,66886850,30800,30800,30800,30800,0
|
|
20230814,100800,66886850,30800,30800,30800,30800,5
|
|
20230814,100700,66732850,30850,30850,30850,30850,0
|
|
20230814,100600,66732850,30850,30850,30850,30850,0
|
|
20230814,100500,66732850,30850,30850,30850,30850,0
|
|
20230814,100400,66732850,30850,30850,30850,30850,49
|
|
20230814,100300,65221200,30850,30850,30850,30850,0
|
|
20230814,100200,65221200,30850,30850,30850,30850,0
|
|
20230814,100100,65221200,30850,30850,30850,30850,21
|
|
20230814,100000,64573350,30850,30850,30850,30800,25
|
|
20230814,095900,63802800,30800,30800,30800,30800,0
|
|
20230814,095800,63802800,30800,30800,30800,30800,29
|
|
20230814,095700,62909600,30800,30800,30800,30800,0
|
|
20230814,095600,62909600,30800,30800,30800,30800,0
|
|
20230814,095500,62909600,30800,30800,30800,30800,10
|
|
20230814,095400,62601600,30800,30800,30800,30800,81
|
|
20230814,095300,60106800,30800,30800,30800,30800,0
|
|
20230814,095200,60106800,30800,30800,30800,30800,0
|
|
20230814,095100,60106800,30800,30800,30800,30800,1
|
|
20230814,095000,60076000,30700,30700,30700,30700,0
|
|
20230814,094900,60076000,30700,30700,30700,30700,0
|
|
20230814,094800,60076000,30700,30750,30750,30700,53
|
|
20230814,094700,58446650,30700,30700,30700,30700,0
|
|
20230814,094600,58446650,30700,30700,30700,30700,0
|
|
20230814,094500,58446650,30700,30650,30700,30650,113
|
|
20230814,094400,54981500,30650,30650,30650,30650,5
|
|
20230814,094300,54828250,30700,30700,30700,30700,0
|
|
20230814,094200,54828250,30700,30700,30700,30700,1
|
|
20230814,094100,54797550,30600,30600,30600,30600,30
|
|
20230814,094000,53879550,30650,30850,30850,30650,448
|
|
20230814,093900,40111600,30950,30950,30950,30950,0
|
|
20230814,093800,40111600,30950,30950,30950,30950,1
|
|
20230814,093700,40080650,30900,30900,30900,30900,0
|
|
20230814,093600,40080650,30900,30900,30900,30900,15
|
|
20230814,093500,39617150,30900,30900,30900,30900,0
|
|
20230814,093400,39617150,30900,31150,31150,30900,252
|
|
20230814,093300,31790550,31200,31000,31200,30950,195
|
|
20230814,093200,25719150,30950,30950,30950,30950,0
|
|
20230814,093100,25719150,30950,31000,31000,30950,61
|
|
20230814,093000,23828400,31000,31000,31000,31000,0
|
|
20230814,092900,23828400,31000,31000,31000,31000,3
|
|
20230814,092800,23735400,30850,30850,30850,30850,0
|
|
20230814,092700,23735400,30850,30850,30850,30850,2
|
|
20230814,092600,23673700,30800,30800,30800,30800,0
|
|
20230814,092500,23673700,30800,30800,30800,30800,0
|
|
20230814,092400,23673700,30800,30800,30800,30800,40
|
|
20230814,092300,22441700,30700,30700,30700,30700,0
|
|
20230814,092200,22441700,30700,30700,30700,30700,2
|
|
20230814,092100,22380300,30800,30800,30800,30800,0
|
|
20230814,092000,22380300,30800,30800,30800,30800,0
|
|
20230814,091900,22380300,30800,30800,30800,30800,1
|
|
20230814,091800,22349500,30800,30800,30800,30800,1
|
|
20230814,091700,22318700,30800,30800,30800,30800,0
|
|
20230814,091600,22318700,30800,30800,30800,30800,0
|
|
20230814,091500,22318700,30800,30800,30800,30800,25
|
|
20230814,091400,21548700,30800,30800,30800,30800,0
|
|
20230814,091300,21548700,30800,30800,30800,30800,100
|
|
20230814,091200,18468700,30750,30750,30750,30750,0
|
|
20230814,091100,18468700,30750,30750,30750,30750,0
|
|
20230814,091000,18468700,30750,30700,30800,30650,323
|
|
20230814,090900,8532700,30700,30700,30700,30700,2
|
|
20230814,090800,8471300,30550,30550,30550,30550,0
|
|
20230814,090700,8471300,30550,30550,30550,30550,5
|
|
20230814,090600,8318550,30500,30500,30500,30500,0
|
|
20230814,090500,8318550,30500,30500,30500,30500,0
|
|
20230814,090400,8318550,30500,30500,30500,30500,10
|
|
20230814,090300,8013550,30550,30500,30550,30500,3
|
|
20230814,090200,7921950,30450,30450,30450,30450,6
|
|
20230814,090100,7739250,30350,30350,30350,30350,0
|
|
20230814,090000,7739250,30350,30350,30350,30350,255
|