651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194800,407320150,32850,32850,32850,32850,141
|
|
20230905,194700,407320150,32850,32850,32850,32850,0
|
|
20230905,194600,407320150,32850,32850,32850,32850,0
|
|
20230905,194500,407320150,32850,32850,32850,32850,0
|
|
20230905,194400,407320150,32850,32850,32850,32850,0
|
|
20230905,194300,407320150,32850,32850,32850,32850,0
|
|
20230905,194200,407320150,32850,32850,32850,32850,0
|
|
20230905,194100,407320150,32850,32850,32850,32850,0
|
|
20230905,194000,407320150,32850,32850,32850,32850,0
|
|
20230905,193900,407320150,32850,32850,32850,32850,0
|
|
20230905,193800,407320150,32850,32850,32850,32850,0
|
|
20230905,193700,407320150,32850,32850,32850,32850,0
|
|
20230905,193600,407320150,32850,32850,32850,32850,0
|
|
20230905,193500,407320150,32850,32850,32850,32850,0
|
|
20230905,193400,407320150,32850,32850,32850,32850,0
|
|
20230905,193300,407320150,32850,32850,32850,32850,0
|
|
20230905,193200,407320150,32850,32850,32850,32850,0
|
|
20230905,193100,407320150,32850,32850,32850,32850,0
|
|
20230905,193000,407320150,32850,32850,32850,32850,0
|
|
20230905,192900,407320150,32850,32850,32850,32850,0
|
|
20230905,192800,407320150,32850,32850,32850,32850,0
|
|
20230905,192700,407320150,32850,32850,32850,32850,0
|
|
20230905,192600,407320150,32850,32850,32850,32850,0
|
|
20230905,192500,407320150,32850,32850,32850,32850,0
|
|
20230905,192400,407320150,32850,32850,32850,32850,0
|
|
20230905,192300,407320150,32850,32850,32850,32850,0
|
|
20230905,192200,407320150,32850,32850,32850,32850,0
|
|
20230905,192100,407320150,32850,32850,32850,32850,0
|
|
20230905,192000,407320150,32850,32850,32850,32850,0
|
|
20230905,191900,407320150,32850,32850,32850,32850,0
|
|
20230905,191800,407320150,32850,32850,32850,32850,141
|
|
20230905,191700,407320150,32850,32850,32850,32850,0
|
|
20230905,191600,407320150,32850,32850,32850,32850,0
|
|
20230905,191500,407320150,32850,32850,32850,32850,0
|
|
20230905,191400,407320150,32850,32850,32850,32850,0
|
|
20230905,191300,407320150,32850,32850,32850,32850,0
|
|
20230905,191200,407320150,32850,32850,32850,32850,0
|
|
20230905,191100,407320150,32850,32850,32850,32850,0
|
|
20230905,191000,407320150,32850,32850,32850,32850,0
|
|
20230905,190900,407320150,32850,32850,32850,32850,0
|
|
20230905,190800,407320150,32850,32850,32850,32850,0
|
|
20230905,190700,407320150,32850,32850,32850,32850,0
|
|
20230905,190600,407320150,32850,32850,32850,32850,0
|
|
20230905,190500,407320150,32850,32850,32850,32850,0
|
|
20230905,190400,407320150,32850,32850,32850,32850,0
|
|
20230905,190300,407320150,32850,32850,32850,32850,0
|
|
20230905,190200,407320150,32850,32850,32850,32850,0
|
|
20230905,190100,407320150,32850,32850,32850,32850,0
|
|
20230905,190000,407320150,32850,32850,32850,32850,0
|
|
20230905,185900,407320150,32850,32850,32850,32850,0
|
|
20230905,185800,407320150,32850,32850,32850,32850,0
|
|
20230905,185700,407320150,32850,32850,32850,32850,0
|
|
20230905,185600,407320150,32850,32850,32850,32850,0
|
|
20230905,185500,407320150,32850,32850,32850,32850,0
|
|
20230905,185400,407320150,32850,32850,32850,32850,0
|
|
20230905,185300,407320150,32850,32850,32850,32850,0
|
|
20230905,185200,407320150,32850,32850,32850,32850,0
|
|
20230905,185100,407320150,32850,32850,32850,32850,0
|
|
20230905,185000,407320150,32850,32850,32850,32850,0
|
|
20230905,184900,407320150,32850,32850,32850,32850,0
|
|
20230905,184800,407320150,32850,32850,32850,32850,141
|
|
20230905,184700,407320150,32850,32850,32850,32850,0
|
|
20230905,184600,407320150,32850,32850,32850,32850,0
|
|
20230905,184500,407320150,32850,32850,32850,32850,0
|
|
20230905,184400,407320150,32850,32850,32850,32850,0
|
|
20230905,184300,407320150,32850,32850,32850,32850,0
|
|
20230905,184200,407320150,32850,32850,32850,32850,0
|
|
20230905,184100,407320150,32850,32850,32850,32850,0
|
|
20230905,184000,407320150,32850,32850,32850,32850,0
|
|
20230905,183900,407320150,32850,32850,32850,32850,0
|
|
20230905,183800,407320150,32850,32850,32850,32850,0
|
|
20230905,183700,407320150,32850,32850,32850,32850,0
|
|
20230905,183600,407320150,32850,32850,32850,32850,0
|
|
20230905,183500,407320150,32850,32850,32850,32850,0
|
|
20230905,183400,407320150,32850,32850,32850,32850,0
|
|
20230905,183300,407320150,32850,32850,32850,32850,0
|
|
20230905,183200,407320150,32850,32850,32850,32850,0
|
|
20230905,183100,407320150,32850,32850,32850,32850,0
|
|
20230905,183000,407320150,32850,32850,32850,32850,0
|
|
20230905,182900,407320150,32850,32850,32850,32850,0
|
|
20230905,182800,407320150,32850,32850,32850,32850,0
|
|
20230905,182700,407320150,32850,32850,32850,32850,0
|
|
20230905,182600,407320150,32850,32850,32850,32850,0
|
|
20230905,182500,407320150,32850,32850,32850,32850,0
|
|
20230905,182400,407320150,32850,32850,32850,32850,0
|
|
20230905,182300,407320150,32850,32850,32850,32850,0
|
|
20230905,182200,407320150,32850,32850,32850,32850,0
|
|
20230905,182100,407320150,32850,32850,32850,32850,0
|
|
20230905,182000,407320150,32850,32850,32850,32850,0
|
|
20230905,181900,407320150,32850,32850,32850,32850,0
|
|
20230905,181800,407320150,32850,32850,32850,32850,141
|
|
20230905,181700,407320150,32850,32850,32850,32850,0
|
|
20230905,181600,407320150,32850,32850,32850,32850,0
|
|
20230905,181500,407320150,32850,32850,32850,32850,0
|
|
20230905,181400,407320150,32850,32850,32850,32850,0
|
|
20230905,181300,407320150,32850,32850,32850,32850,0
|
|
20230905,181200,407320150,32850,32850,32850,32850,0
|
|
20230905,181100,407320150,32850,32850,32850,32850,0
|
|
20230905,181000,407320150,32850,32850,32850,32850,0
|
|
20230905,180900,407320150,32850,32850,32850,32850,0
|
|
20230905,180800,407320150,32850,32850,32850,32850,0
|
|
20230905,180700,407320150,32850,32850,32850,32850,0
|
|
20230905,180600,407320150,32850,32850,32850,32850,0
|
|
20230905,180500,407320150,32850,32850,32850,32850,0
|
|
20230905,180400,407320150,32850,32850,32850,32850,0
|
|
20230905,180300,407320150,32850,32850,32850,32850,0
|
|
20230905,180200,407320150,32850,32850,32850,32850,0
|
|
20230905,180100,407320150,32850,32850,32850,32850,0
|
|
20230905,180000,407320150,32850,32850,32850,32850,0
|
|
20230905,175900,407320150,32850,32850,32850,32850,0
|
|
20230905,175800,407320150,32850,32850,32850,32850,0
|
|
20230905,175700,407320150,32850,32850,32850,32850,0
|
|
20230905,175600,407320150,32850,32850,32850,32850,0
|
|
20230905,175500,407320150,32850,32850,32850,32850,0
|
|
20230905,175400,407320150,32850,32850,32850,32850,0
|
|
20230905,175300,407320150,32850,32850,32850,32850,0
|
|
20230905,175200,407320150,32850,32850,32850,32850,0
|
|
20230905,175100,407320150,32850,32850,32850,32850,0
|
|
20230905,175000,407320150,32850,32850,32850,32850,0
|
|
20230905,174900,407320150,32850,32850,32850,32850,0
|
|
20230905,174800,407320150,32850,32850,32850,32850,141
|
|
20230905,174700,407320150,32850,32850,32850,32850,0
|
|
20230905,174600,407320150,32850,32850,32850,32850,0
|
|
20230905,174500,407320150,32850,32850,32850,32850,0
|
|
20230905,174400,407320150,32850,32850,32850,32850,0
|
|
20230905,174300,407320150,32850,32850,32850,32850,0
|
|
20230905,174200,407320150,32850,32850,32850,32850,0
|
|
20230905,174100,407320150,32850,32850,32850,32850,0
|
|
20230905,174000,407320150,32850,32850,32850,32850,0
|
|
20230905,173900,407320150,32850,32850,32850,32850,0
|
|
20230905,173800,407320150,32850,32850,32850,32850,0
|
|
20230905,173700,407320150,32850,32850,32850,32850,0
|
|
20230905,173600,407320150,32850,32850,32850,32850,0
|
|
20230905,173500,407320150,32850,32850,32850,32850,0
|
|
20230905,173400,407320150,32850,32850,32850,32850,0
|
|
20230905,173300,407320150,32850,32850,32850,32850,0
|
|
20230905,173200,407320150,32850,32850,32850,32850,0
|
|
20230905,173100,407320150,32850,32850,32850,32850,0
|
|
20230905,173000,407320150,32850,32850,32850,32850,0
|
|
20230905,172900,407320150,32850,32850,32850,32850,0
|
|
20230905,172800,407320150,32850,32850,32850,32850,0
|
|
20230905,172700,407320150,32850,32850,32850,32850,0
|
|
20230905,172600,407320150,32850,32850,32850,32850,0
|
|
20230905,172500,407320150,32850,32850,32850,32850,0
|
|
20230905,172400,407320150,32850,32850,32850,32850,0
|
|
20230905,172300,407320150,32850,32850,32850,32850,0
|
|
20230905,172200,407320150,32850,32850,32850,32850,0
|
|
20230905,172100,407320150,32850,32850,32850,32850,0
|
|
20230905,172000,407320150,32850,32850,32850,32850,0
|
|
20230905,171900,407320150,32850,32850,32850,32850,0
|
|
20230905,171800,407320150,32850,32850,32850,32850,141
|
|
20230905,171700,407320150,32850,32850,32850,32850,0
|
|
20230905,171600,407320150,32850,32850,32850,32850,0
|
|
20230905,171500,407320150,32850,32850,32850,32850,0
|
|
20230905,171400,407320150,32850,32850,32850,32850,0
|
|
20230905,171300,407320150,32850,32850,32850,32850,0
|
|
20230905,171200,407320150,32850,32850,32850,32850,0
|
|
20230905,171100,407320150,32850,32850,32850,32850,0
|
|
20230905,171000,407320150,32850,32850,32850,32850,0
|
|
20230905,170900,407320150,32850,32850,32850,32850,0
|
|
20230905,170800,407320150,32850,32850,32850,32850,0
|
|
20230905,170700,407320150,32850,32850,32850,32850,0
|
|
20230905,170600,407320150,32850,32850,32850,32850,0
|
|
20230905,170500,407320150,32850,32850,32850,32850,0
|
|
20230905,170400,407320150,32850,32850,32850,32850,0
|
|
20230905,170300,407320150,32850,32850,32850,32850,0
|
|
20230905,170200,407320150,32850,32850,32850,32850,0
|
|
20230905,170100,407320150,32850,32850,32850,32850,0
|
|
20230905,170000,407320150,32850,32850,32850,32850,0
|
|
20230905,165900,407320150,32850,32850,32850,32850,0
|
|
20230905,165800,407320150,32850,32850,32850,32850,0
|
|
20230905,165700,407320150,32850,32850,32850,32850,0
|
|
20230905,165600,407320150,32850,32850,32850,32850,0
|
|
20230905,165500,407320150,32850,32850,32850,32850,0
|
|
20230905,165400,407320150,32850,32850,32850,32850,0
|
|
20230905,165300,407320150,32850,32850,32850,32850,0
|
|
20230905,165200,407320150,32850,32850,32850,32850,0
|
|
20230905,165100,407320150,32850,32850,32850,32850,0
|
|
20230905,165000,407320150,32850,32850,32850,32850,0
|
|
20230905,164900,407320150,32850,32850,32850,32850,0
|
|
20230905,164800,407320150,32850,32850,32850,32850,141
|
|
20230905,164700,407320150,32850,32850,32850,32850,0
|
|
20230905,164600,407320150,32850,32850,32850,32850,0
|
|
20230905,164500,407320150,32850,32850,32850,32850,0
|
|
20230905,164400,407320150,32850,32850,32850,32850,0
|
|
20230905,164300,407320150,32850,32850,32850,32850,0
|
|
20230905,164200,407320150,32850,32850,32850,32850,0
|
|
20230905,164100,407320150,32850,32850,32850,32850,0
|
|
20230905,164000,407320150,32850,32850,32850,32850,0
|
|
20230905,163900,407320150,32850,32850,32850,32850,0
|
|
20230905,163800,407320150,32850,32850,32850,32850,0
|
|
20230905,163700,407320150,32850,32850,32850,32850,0
|
|
20230905,163600,407320150,32850,32850,32850,32850,0
|
|
20230905,163500,407320150,32850,32850,32850,32850,0
|
|
20230905,163400,407320150,32850,32850,32850,32850,0
|
|
20230905,163300,407320150,32850,32850,32850,32850,0
|
|
20230905,163200,407320150,32850,32850,32850,32850,0
|
|
20230905,163100,407320150,32850,32850,32850,32850,0
|
|
20230905,163000,407320150,32850,32850,32850,32850,0
|
|
20230905,162900,407320150,32850,32850,32850,32850,0
|
|
20230905,162800,407320150,32850,32850,32850,32850,0
|
|
20230905,162700,407320150,32850,32850,32850,32850,0
|
|
20230905,162600,407320150,32850,32850,32850,32850,0
|
|
20230905,162500,407320150,32850,32850,32850,32850,0
|
|
20230905,162400,407320150,32850,32850,32850,32850,0
|
|
20230905,162300,407320150,32850,32850,32850,32850,0
|
|
20230905,162200,407320150,32850,32850,32850,32850,0
|
|
20230905,162100,407320150,32850,32850,32850,32850,0
|
|
20230905,162000,407320150,32850,32850,32850,32850,0
|
|
20230905,161900,407320150,32850,32850,32850,32850,0
|
|
20230905,161800,407320150,32850,32850,32850,32850,141
|
|
20230905,161700,407320150,32850,32850,32850,32850,0
|
|
20230905,161600,407320150,32850,32850,32850,32850,0
|
|
20230905,161500,407320150,32850,32850,32850,32850,0
|
|
20230905,161400,407320150,32850,32850,32850,32850,0
|
|
20230905,161300,407320150,32850,32850,32850,32850,0
|
|
20230905,161200,407320150,32850,32850,32850,32850,0
|
|
20230905,161100,407320150,32850,32850,32850,32850,0
|
|
20230905,161000,407320150,32850,32850,32850,32850,0
|
|
20230905,160900,407320150,32850,32850,32850,32850,0
|
|
20230905,160800,407320150,32850,32850,32850,32850,0
|
|
20230905,160700,407320150,32850,32850,32850,32850,0
|
|
20230905,160600,407320150,32850,32850,32850,32850,0
|
|
20230905,160500,407320150,32850,32850,32850,32850,0
|
|
20230905,160400,407320150,32850,32850,32850,32850,0
|
|
20230905,160300,407320150,32850,32850,32850,32850,0
|
|
20230905,160200,407320150,32850,32850,32850,32850,0
|
|
20230905,160100,407320150,32850,32850,32850,32850,0
|
|
20230905,160000,407320150,32850,32850,32850,32850,0
|
|
20230905,155900,407320150,32850,32850,32850,32850,0
|
|
20230905,155800,407320150,32850,32850,32850,32850,0
|
|
20230905,155700,407320150,32850,32850,32850,32850,0
|
|
20230905,155600,407320150,32850,32850,32850,32850,0
|
|
20230905,155500,407320150,32850,32850,32850,32850,0
|
|
20230905,155400,407320150,32850,32850,32850,32850,0
|
|
20230905,155300,407320150,32850,32850,32850,32850,0
|
|
20230905,155200,407320150,32850,32850,32850,32850,0
|
|
20230905,155100,407320150,32850,32850,32850,32850,0
|
|
20230905,155000,407320150,32850,32850,32850,32850,0
|
|
20230905,154900,407320150,32850,32850,32850,32850,0
|
|
20230905,154800,407320150,32850,32850,32850,32850,141
|
|
20230905,154700,407320150,32850,32850,32850,32850,0
|
|
20230905,154600,407320150,32850,32850,32850,32850,0
|
|
20230905,154500,407320150,32850,32850,32850,32850,0
|
|
20230905,154400,407320150,32850,32850,32850,32850,0
|
|
20230905,154300,407320150,32850,32850,32850,32850,0
|
|
20230905,154200,407320150,32850,32850,32850,32850,0
|
|
20230905,154100,407320150,32850,32850,32850,32850,0
|
|
20230905,154000,407320150,32850,32850,32850,32850,0
|
|
20230905,153900,407320150,32850,32850,32850,32850,0
|
|
20230905,153800,407320150,32850,32850,32850,32850,0
|
|
20230905,153700,407320150,32850,32850,32850,32850,0
|
|
20230905,153600,407320150,32850,32850,32850,32850,0
|
|
20230905,153500,407320150,32850,32850,32850,32850,0
|
|
20230905,153400,407320150,32850,32850,32850,32850,0
|
|
20230905,153300,407320150,32850,32850,32850,32850,0
|
|
20230905,153200,407320150,32850,32850,32850,32850,0
|
|
20230905,153100,407320150,32850,32850,32850,32850,0
|
|
20230905,153000,407320150,32850,32850,32850,32850,141
|
|
20230905,152900,402688300,32850,32850,32850,32850,0
|
|
20230905,152800,402688300,32850,32850,32850,32850,0
|
|
20230905,152700,402688300,32850,32850,32850,32850,0
|
|
20230905,152600,402688300,32850,32850,32850,32850,0
|
|
20230905,152500,402688300,32850,32850,32850,32850,0
|
|
20230905,152400,402688300,32850,32850,32850,32850,0
|
|
20230905,152300,402688300,32850,32850,32850,32850,0
|
|
20230905,152200,402688300,32850,32850,32850,32850,0
|
|
20230905,152100,402688300,32850,32850,32850,32850,0
|
|
20230905,152000,402688300,32850,32850,32850,32850,0
|
|
20230905,151900,402688300,32850,32850,32850,32850,92
|
|
20230905,151800,399666100,32800,32800,32800,32800,1
|
|
20230905,151700,399633300,32850,32800,32850,32800,5
|
|
20230905,151600,399469150,32850,32850,32850,32850,5
|
|
20230905,151500,399304900,32850,32850,32850,32850,2
|
|
20230905,151400,399239200,32800,32850,32850,32800,36
|
|
20230905,151300,398057150,32850,32800,32850,32800,5
|
|
20230905,151200,397893050,32850,32800,32850,32800,13
|
|
20230905,151100,397466050,32850,32800,32850,32800,21
|
|
20230905,151000,396776250,32850,32800,32850,32800,4
|
|
20230905,150900,396644950,32800,32850,32850,32800,5
|
|
20230905,150800,396480800,32850,32850,32850,32850,0
|
|
20230905,150700,396480800,32850,32850,32850,32800,31
|
|
20230905,150600,395462550,32850,32850,32850,32850,2
|
|
20230905,150500,395396850,32800,32800,32800,32800,1
|
|
20230905,150400,395364050,32850,32850,32850,32850,3
|
|
20230905,150300,395265500,32850,32850,32850,32850,26
|
|
20230905,150200,394411400,32800,32800,32800,32800,7
|
|
20230905,150100,394181800,32850,32850,32850,32850,2
|
|
20230905,150000,394116100,32800,32850,32850,32800,4
|
|
20230905,145900,393984800,32850,32850,32850,32850,0
|
|
20230905,145800,393984800,32850,32800,32850,32800,4
|
|
20230905,145700,393853450,32850,32850,32850,32850,2
|
|
20230905,145600,393787750,32850,32850,32850,32850,0
|
|
20230905,145500,393787750,32850,32800,32850,32800,4
|
|
20230905,145400,393656450,32850,32850,32850,32850,3
|
|
20230905,145300,393557900,32800,32800,32800,32800,2
|
|
20230905,145200,393492300,32850,32850,32850,32850,3
|
|
20230905,145100,393393750,32850,32800,32850,32800,3
|
|
20230905,145000,393295250,32850,32850,32850,32850,0
|
|
20230905,144900,393295250,32850,32850,32850,32850,2
|
|
20230905,144800,393229550,32800,32850,32850,32800,5
|
|
20230905,144700,393065400,32750,32750,32750,32750,6
|
|
20230905,144600,392868900,32800,32800,32800,32800,456
|
|
20230905,144500,377912100,32850,32850,32850,32850,2
|
|
20230905,144400,377846400,32850,32800,32850,32800,27
|
|
20230905,144300,376959500,32850,32850,32850,32850,3
|
|
20230905,144200,376860950,32850,32850,32850,32850,2
|
|
20230905,144100,376795250,32800,32800,32800,32800,2
|
|
20230905,144000,376729650,32850,32850,32850,32850,2
|
|
20230905,143900,376663950,32850,32850,32850,32800,28
|
|
20230905,143800,375744250,32850,32850,32850,32850,3
|
|
20230905,143700,375645700,32850,32800,32850,32800,4
|
|
20230905,143600,375514350,32850,32850,32850,32850,2
|
|
20230905,143500,375448650,32850,32850,32850,32850,0
|
|
20230905,143400,375448650,32850,32800,32850,32800,22
|
|
20230905,143300,374726050,32850,32850,32850,32850,3
|
|
20230905,143200,374627500,32800,32800,32800,32800,2
|
|
20230905,143100,374561900,32850,32850,32850,32850,2
|
|
20230905,143000,374496200,32850,32800,32850,32800,42
|
|
20230905,142900,373117700,32800,32800,32800,32800,1
|
|
20230905,142800,373084900,32850,32850,32850,32850,2
|
|
20230905,142700,373019200,32800,32850,32850,32800,6
|
|
20230905,142600,372822250,32800,32800,32800,32800,1
|
|
20230905,142500,372789450,32850,32800,32850,32800,5
|
|
20230905,142400,372625350,32850,32850,32850,32850,2
|
|
20230905,142300,372559650,32800,32800,32800,32800,0
|
|
20230905,142200,372559650,32800,32850,32850,32800,4
|
|
20230905,142100,372428350,32800,32850,32850,32800,33
|
|
20230905,142000,371345300,32800,32800,32800,32800,92
|
|
20230905,141900,368327700,32850,32800,32850,32800,23
|
|
20230905,141800,367572200,32850,32800,32850,32800,4
|
|
20230905,141700,367440900,32850,32850,32850,32850,0
|
|
20230905,141600,367440900,32850,32850,32850,32850,3
|
|
20230905,141500,367342350,32800,32850,32850,32800,4
|
|
20230905,141400,367211050,32850,32850,32850,32850,0
|
|
20230905,141300,367211050,32850,32800,32850,32800,4
|
|
20230905,141200,367079750,32800,32800,32850,32800,53
|
|
20230905,141100,365341250,32800,32800,32800,32800,141
|
|
20230905,141000,360716450,32850,32850,32850,32800,5
|
|
20230905,140900,360552250,32850,32850,32850,32850,2
|
|
20230905,140800,360486550,32800,32850,32850,32800,23
|
|
20230905,140700,359731150,32850,32850,32850,32850,2
|
|
20230905,140600,359665450,32800,32850,32850,32800,5
|
|
20230905,140500,359501300,32800,32800,32800,32800,0
|
|
20230905,140400,359501300,32800,32800,32850,32800,4
|
|
20230905,140300,359370000,32850,32850,32850,32850,2
|
|
20230905,140200,359304300,32800,32800,32800,32800,10
|
|
20230905,140100,358976300,32800,32800,32850,32800,6
|
|
20230905,140000,358779400,32850,32800,32850,32800,19
|
|
20230905,135900,358156050,32800,32800,32800,32800,26
|
|
20230905,135800,357303250,32850,32850,32850,32850,22
|
|
20230905,135700,356580550,32800,32800,32850,32800,13
|
|
20230905,135600,356154050,32800,32800,32800,32800,33
|
|
20230905,135500,355071650,32850,32850,32850,32850,3
|
|
20230905,135400,354973100,32800,32850,32850,32800,111
|
|
20230905,135300,351332200,32800,32800,32800,32800,6
|
|
20230905,135200,351135400,32800,32800,32850,32800,128
|
|
20230905,135100,346936900,32850,32850,32850,32850,2
|
|
20230905,135000,346871200,32800,32800,32800,32800,10
|
|
20230905,134900,346543200,32800,32850,32850,32800,4
|
|
20230905,134800,346411850,32800,32850,32850,32800,18
|
|
20230905,134700,345821350,32800,32800,32800,32800,150
|
|
20230905,134600,340901350,32850,32850,32850,32850,2
|
|
20230905,134500,340835650,32800,32850,32850,32800,103
|
|
20230905,134400,337457100,32800,32800,32800,32800,18
|
|
20230905,134300,336866700,32850,32800,32850,32800,3
|
|
20230905,134200,336768200,32800,32850,32850,32800,3
|
|
20230905,134100,336669700,32850,32800,32850,32800,33
|
|
20230905,134000,335586550,32850,32800,32850,32800,11
|
|
20230905,133900,335225650,32800,32850,32850,32800,4
|
|
20230905,133800,335094300,32800,32800,32800,32800,12
|
|
20230905,133700,334700700,32850,32850,32850,32850,26
|
|
20230905,133600,333846600,32850,32850,32850,32800,20
|
|
20230905,133500,333189650,32800,32800,32800,32800,1
|
|
20230905,133400,333156850,32800,32800,32850,32800,28
|
|
20230905,133300,332238350,32800,32850,32850,32800,5
|
|
20230905,133200,332074200,32800,32800,32800,32800,1
|
|
20230905,133100,332041400,32850,32850,32900,32850,12
|
|
20230905,133000,331647100,32850,32850,32900,32850,31
|
|
20230905,132900,330628250,32800,32800,32800,32800,9
|
|
20230905,132800,330333050,32800,32850,32850,32800,4
|
|
20230905,132700,330201700,32850,32850,32850,32850,33
|
|
20230905,132600,329117650,32850,32850,32850,32850,3
|
|
20230905,132500,329019100,32800,32800,32850,32800,26
|
|
20230905,132400,328165450,32800,32850,32850,32800,12
|
|
20230905,132300,327771750,32850,32850,32850,32850,1
|
|
20230905,132200,327738900,32850,32800,32850,32800,18
|
|
20230905,132100,327148350,32800,32850,32850,32800,4
|
|
20230905,132000,327017050,32800,32800,32800,32800,0
|
|
20230905,131900,327017050,32800,32800,32850,32800,22
|
|
20230905,131800,326295350,32850,32850,32850,32800,6
|
|
20230905,131700,326098300,32800,32800,32800,32800,10
|
|
20230905,131600,325770300,32850,32850,32850,32850,2
|
|
20230905,131500,325704600,32800,32800,32800,32800,23
|
|
20230905,131400,324950200,32800,32800,32850,32800,121
|
|
20230905,131300,320980450,32850,32850,32850,32850,2
|
|
20230905,131200,320914750,32800,32800,32800,32800,34
|
|
20230905,131100,319799550,32850,32800,32850,32800,4
|
|
20230905,131000,319668200,32850,32850,32850,32850,2
|
|
20230905,130900,319602500,32800,32800,32800,32800,7
|
|
20230905,130800,319372900,32850,32800,32850,32800,27
|
|
20230905,130700,318486350,32800,32850,32850,32800,6
|
|
20230905,130600,318289400,32800,32800,32850,32800,124
|
|
20230905,130500,314221350,32850,32850,32850,32800,19
|
|
20230905,130400,313598000,32850,32800,32850,32800,9
|
|
20230905,130300,313302750,32800,32850,32850,32800,6
|
|
20230905,130200,313105700,32900,32850,32900,32850,19
|
|
20230905,130100,312481450,32900,32900,32900,32900,3
|
|
20230905,130000,312382750,32850,32800,32850,32800,27
|
|
20230905,125900,311496150,32850,32800,32850,32800,14
|
|
20230905,125800,311036850,32800,32800,32850,32800,19
|
|
20230905,125700,310413550,32850,32850,32850,32850,0
|
|
20230905,125600,310413550,32850,32800,32850,32800,18
|
|
20230905,125500,309823050,32850,32850,32850,32800,18
|
|
20230905,125400,309232300,32800,32800,32800,32800,24
|
|
20230905,125300,308445100,32850,32850,32850,32800,13
|
|
20230905,125200,308018550,32850,32850,32850,32850,1
|
|
20230905,125100,307985700,32800,32850,32850,32800,26
|
|
20230905,125000,307132850,32850,32850,32850,32850,4
|
|
20230905,124900,307001450,32900,32900,32900,32900,0
|
|
20230905,124800,307001450,32900,32850,32900,32800,19
|
|
20230905,124700,306376500,32850,32800,32850,32800,26
|
|
20230905,124600,305523600,32800,32850,32850,32800,50
|
|
20230905,124500,303883500,32850,32850,32850,32850,15
|
|
20230905,124400,303390750,32900,32900,32900,32850,20
|
|
20230905,124300,302733400,32900,32900,32900,32900,0
|
|
20230905,124200,302733400,32900,32900,32900,32900,3
|
|
20230905,124100,302634700,32900,32900,32900,32900,20
|
|
20230905,124000,301976700,32900,32950,32950,32900,19
|
|
20230905,123900,301351450,32900,32850,32900,32850,282
|
|
20230905,123800,292073750,32900,32850,32900,32850,40
|
|
20230905,123700,290759650,32800,32800,32850,32800,8
|
|
20230905,123600,290497150,32800,32800,32800,32800,16
|
|
20230905,123500,289972350,32850,32850,32850,32850,2
|
|
20230905,123400,289906650,32800,32800,32850,32800,20
|
|
20230905,123300,289250500,32800,32800,32800,32800,15
|
|
20230905,123200,288758500,32850,32800,32850,32800,4
|
|
20230905,123100,288627200,32800,32850,32850,32800,17
|
|
20230905,123000,288069500,32800,32800,32800,32800,0
|
|
20230905,122900,288069500,32800,32800,32850,32800,29
|
|
20230905,122800,287118150,32800,32850,32850,32800,9
|
|
20230905,122700,286822850,32800,32800,32800,32800,1
|
|
20230905,122600,286790050,32850,32800,32850,32800,27
|
|
20230905,122500,285904350,32800,32850,32850,32800,14
|
|
20230905,122400,285444900,32850,32850,32850,32850,1
|
|
20230905,122300,285412050,32850,32850,32850,32850,23
|
|
20230905,122200,284656500,32800,32800,32850,32800,89
|
|
20230905,122100,281737200,32800,32800,32800,32800,9
|
|
20230905,122000,281442000,32850,32800,32850,32800,3
|
|
20230905,121900,281343500,32850,32800,32850,32800,24
|
|
20230905,121800,280556150,32800,32800,32800,32800,17
|
|
20230905,121700,279998550,32850,32850,32850,32850,2
|
|
20230905,121600,279932850,32850,32850,32850,32850,2
|
|
20230905,121500,279867150,32800,32900,32900,32800,20
|
|
20230905,121400,279210050,32900,32900,32900,32900,0
|
|
20230905,121300,279210050,32900,32850,32900,32800,30
|
|
20230905,121200,278223400,32800,32800,32800,32800,7
|
|
20230905,121100,277993800,32850,32800,32850,32800,29
|
|
20230905,121000,277042500,32850,32850,32850,32850,2
|
|
20230905,120900,276976800,32800,32850,32850,32800,10
|
|
20230905,120800,276648750,32850,32800,32850,32800,114
|
|
20230905,120700,272908850,32850,32850,32850,32850,3
|
|
20230905,120600,272810300,32800,32800,32800,32800,26
|
|
20230905,120500,271957500,32850,32850,32850,32850,2
|
|
20230905,120400,271891800,32800,32850,32850,32800,23
|
|
20230905,120300,271137150,32850,32850,32850,32850,7
|
|
20230905,120200,270907200,32900,32900,32900,32900,3
|
|
20230905,120100,270808500,32850,32850,32900,32850,12
|
|
20230905,120000,270414200,32800,32850,32850,32800,24
|
|
20230905,115900,269626950,32850,32800,32850,32800,4
|
|
20230905,115800,269495650,32850,32850,32850,32850,2
|
|
20230905,115700,269429950,32800,32800,32800,32800,18
|
|
20230905,115600,268839550,32800,32800,32850,32800,15
|
|
20230905,115500,268347400,32850,32850,32850,32850,3
|
|
20230905,115400,268248850,32800,32800,32800,32800,1
|
|
20230905,115300,268216050,32800,32800,32850,32800,30
|
|
20230905,115200,267231900,32800,32850,32850,32800,92
|
|
20230905,115100,264214150,32850,32850,32850,32850,0
|
|
20230905,115000,264214150,32850,32850,32850,32800,12
|
|
20230905,114900,263820350,32800,32850,32850,32800,21
|
|
20230905,114800,263131400,32800,32800,32800,32800,15
|
|
20230905,114700,262639400,32800,32800,32850,32800,9
|
|
20230905,114600,262344100,32800,32850,32850,32800,30
|
|
20230905,114500,261359950,32800,32800,32800,32800,2
|
|
20230905,114400,261294350,32850,32800,32850,32800,12
|
|
20230905,114300,260900650,32850,32850,32850,32850,2
|
|
20230905,114200,260834950,32800,32800,32800,32750,521
|
|
20230905,114100,243747050,32850,32850,32850,32850,7
|
|
20230905,114000,243517100,32850,32850,32850,32850,1
|
|
20230905,113900,243484250,32850,32800,32850,32800,32
|
|
20230905,113800,242433800,32850,32800,32850,32800,4
|
|
20230905,113700,242302500,32800,32850,32850,32800,12
|
|
20230905,113600,241908800,32850,32850,32850,32850,1
|
|
20230905,113500,241875950,32800,32800,32850,32800,41
|
|
20230905,113400,240531000,32900,32850,32900,32850,62
|
|
20230905,113300,238491450,32800,32800,32800,32800,16
|
|
20230905,113200,237966650,32850,32850,32850,32850,2
|
|
20230905,113100,237900950,32800,32850,32850,32800,37
|
|
20230905,113000,236687200,32850,32850,32850,32850,0
|
|
20230905,112900,236687200,32850,32850,32850,32850,2
|
|
20230905,112800,236621500,32800,32900,32900,32800,154
|
|
20230905,112700,231555850,32850,32850,32850,32850,20
|
|
20230905,112600,230898850,32850,32800,32850,32800,12
|
|
20230905,112500,230505150,32800,32850,32850,32800,11
|
|
20230905,112400,230144200,32800,32800,32800,32800,59
|
|
20230905,112300,228209000,32800,32800,32800,32800,8
|
|
20230905,112200,227946600,32800,32800,32800,32800,6
|
|
20230905,112100,227749800,32800,32800,32800,32800,360
|
|
20230905,112000,215941800,32800,32800,32800,32800,0
|
|
20230905,111900,215941800,32800,32800,32800,32800,9
|
|
20230905,111800,215646600,32800,32800,32800,32800,16
|
|
20230905,111700,215121800,32800,32800,32800,32800,16
|
|
20230905,111600,214597000,32800,32800,32800,32800,9
|
|
20230905,111500,214301800,32800,32800,32800,32800,5
|
|
20230905,111400,214137800,32800,32800,32800,32800,0
|
|
20230905,111300,214137800,32800,32850,32850,32800,24
|
|
20230905,111200,213350150,32850,32850,32850,32850,9
|
|
20230905,111100,213054500,32850,32850,32850,32850,49
|
|
20230905,111000,211444850,32850,32850,32850,32850,16
|
|
20230905,110900,210919250,32850,32850,32850,32850,14
|
|
20230905,110800,210459350,32850,32850,32850,32850,0
|
|
20230905,110700,210459350,32850,32850,32850,32850,17
|
|
20230905,110600,209900900,32800,32800,32800,32800,31
|
|
20230905,110500,208884100,32800,32800,32800,32800,0
|
|
20230905,110400,208884100,32800,32800,32800,32800,0
|
|
20230905,110300,208884100,32800,32800,32800,32800,16
|
|
20230905,110200,208359300,32850,32850,32850,32850,11
|
|
20230905,110100,207997950,32900,32800,32900,32800,81
|
|
20230905,110000,205336500,32800,32800,32800,32800,9
|
|
20230905,105900,205041300,32800,32800,32800,32800,16
|
|
20230905,105800,204516500,32850,32850,32850,32850,0
|
|
20230905,105700,204516500,32850,32850,32850,32850,17
|
|
20230905,105600,203958050,32900,32900,32900,32900,0
|
|
20230905,105500,203958050,32900,32850,32900,32850,71
|
|
20230905,105400,201625200,32850,32850,32850,32850,0
|
|
20230905,105300,201625200,32850,32850,32850,32850,18
|
|
20230905,105200,201033900,32850,32850,32850,32850,30
|
|
20230905,105100,200048400,32850,32800,32850,32800,119
|
|
20230905,105000,196139800,32750,32800,32800,32750,31
|
|
20230905,104900,195123450,32800,32800,32800,32800,0
|
|
20230905,104800,195123450,32800,32800,32800,32800,314
|
|
20230905,104700,184824250,32850,32850,32850,32850,1
|
|
20230905,104600,184791400,32900,32900,32900,32900,0
|
|
20230905,104500,184791400,32900,32900,32900,32900,0
|
|
20230905,104400,184791400,32900,32900,32900,32900,10
|
|
20230905,104300,184462400,32850,32850,32850,32850,8
|
|
20230905,104200,184199600,32850,32850,32850,32850,17
|
|
20230905,104100,183641150,32800,32800,32800,32800,25
|
|
20230905,104000,182821150,32800,32800,32800,32800,9
|
|
20230905,103900,182525950,32800,32800,32800,32800,10
|
|
20230905,103800,182197950,32800,32800,32800,32800,8
|
|
20230905,103700,181935550,32800,32800,32800,32800,223
|
|
20230905,103600,174621150,32800,32800,32800,32800,0
|
|
20230905,103500,174621150,32800,32800,32800,32800,9
|
|
20230905,103400,174325950,32800,32850,32850,32800,16
|
|
20230905,103300,173800800,32850,32850,32850,32850,36
|
|
20230905,103200,172618200,32850,32850,32850,32850,2
|
|
20230905,103100,172552500,32800,32800,32800,32800,5
|
|
20230905,103000,172388500,32800,32800,32800,32800,25
|
|
20230905,102900,171568500,32800,32800,32800,32800,10
|
|
20230905,102800,171240500,32750,32750,32750,32750,8
|
|
20230905,102700,170978500,32750,32750,32750,32750,10
|
|
20230905,102600,170651000,32750,32750,32750,32750,13
|
|
20230905,102500,170225250,32750,32750,32750,32750,9
|
|
20230905,102400,169930500,32750,32750,32750,32750,48
|
|
20230905,102300,168358500,32700,32700,32700,32700,60
|
|
20230905,102200,166396500,32700,32700,32700,32700,49
|
|
20230905,102100,164794200,32700,32700,32700,32700,0
|
|
20230905,102000,164794200,32700,32700,32700,32700,18
|
|
20230905,101900,164205600,32700,32750,32750,32700,115
|
|
20230905,101800,160442300,32800,32850,32850,32750,259
|
|
20230905,101700,151946600,32850,32850,32850,32850,0
|
|
20230905,101600,151946600,32850,32850,32850,32850,20
|
|
20230905,101500,151289600,32900,33000,33000,32900,39
|
|
20230905,101400,150003400,33000,33000,33000,33000,40
|
|
20230905,101300,148683400,33050,32900,33050,32900,42
|
|
20230905,101200,147299250,32900,32800,32900,32800,146
|
|
20230905,101100,142497450,32800,32800,32800,32800,0
|
|
20230905,101000,142497450,32800,32800,32800,32800,9
|
|
20230905,100900,142202250,32800,32800,32800,32800,10
|
|
20230905,100800,141874250,32800,32700,32800,32700,123
|
|
20230905,100700,137840650,32700,32700,32700,32700,0
|
|
20230905,100600,137840650,32700,32700,32750,32700,60
|
|
20230905,100500,135876500,32700,32700,32700,32700,27
|
|
20230905,100400,134993600,32700,32700,32700,32700,0
|
|
20230905,100300,134993600,32700,32650,32700,32650,49
|
|
20230905,100200,133391800,32700,32700,32700,32700,0
|
|
20230905,100100,133391800,32700,32700,32700,32700,66
|
|
20230905,100000,131233600,32750,32700,32750,32700,2
|
|
20230905,095900,131168150,32750,32750,32750,32750,7
|
|
20230905,095800,130938900,32750,32700,32750,32700,76
|
|
20230905,095700,128450400,32700,32700,32700,32700,40
|
|
20230905,095600,127142400,32700,32600,32700,32600,209
|
|
20230905,095500,120314000,32600,32600,32600,32600,0
|
|
20230905,095400,120314000,32600,32500,32600,32500,741
|
|
20230905,095300,96208700,32450,32450,32500,32450,117
|
|
20230905,095200,92406850,32450,32450,32450,32450,0
|
|
20230905,095100,92406850,32450,32450,32450,32450,6
|
|
20230905,095000,92212150,32400,32450,32450,32400,25
|
|
20230905,094900,91401700,32450,32400,32450,32400,147
|
|
20230905,094800,86638000,32400,32400,32400,32400,0
|
|
20230905,094700,86638000,32400,32400,32400,32400,66
|
|
20230905,094600,84499600,32400,32400,32400,32400,0
|
|
20230905,094500,84499600,32400,32400,32400,32400,0
|
|
20230905,094400,84499600,32400,32400,32400,32400,68
|
|
20230905,094300,82296400,32400,32400,32400,32400,53
|
|
20230905,094200,80579200,32400,32350,32400,32350,40
|
|
20230905,094100,79283250,32400,32400,32400,32400,6
|
|
20230905,094000,79088850,32400,32400,32400,32400,66
|
|
20230905,093900,76950450,32350,32350,32350,32350,0
|
|
20230905,093800,76950450,32350,32350,32350,32350,1
|
|
20230905,093700,76918100,32400,32400,32400,32400,0
|
|
20230905,093600,76918100,32400,32400,32400,32400,43
|
|
20230905,093500,75524900,32450,32450,32450,32450,66
|
|
20230905,093400,73383200,32450,32450,32450,32450,85
|
|
20230905,093300,70624950,32400,32400,32400,32400,0
|
|
20230905,093200,70624950,32400,32400,32400,32400,0
|
|
20230905,093100,70624950,32400,32400,32400,32400,41
|
|
20230905,093000,69296550,32400,32400,32400,32400,20
|
|
20230905,092900,68648550,32300,32300,32300,32300,0
|
|
20230905,092800,68648550,32300,32300,32300,32300,133
|
|
20230905,092700,64352650,32300,32300,32300,32300,120
|
|
20230905,092600,60476650,32350,32350,32350,32350,41
|
|
20230905,092500,59150300,32400,32300,32400,32300,205
|
|
20230905,092400,52516600,32300,32350,32350,32250,147
|
|
20230905,092300,47766000,32350,32350,32350,32350,28
|
|
20230905,092200,46860200,32400,32350,32400,32350,293
|
|
20230905,092100,37378650,32400,32400,32400,32400,3
|
|
20230905,092000,37281450,32400,32400,32400,32400,29
|
|
20230905,091900,36341850,32500,32500,32500,32500,0
|
|
20230905,091800,36341850,32500,32500,32500,32500,0
|
|
20230905,091700,36341850,32500,32500,32500,32500,0
|
|
20230905,091600,36341850,32500,32500,32500,32500,0
|
|
20230905,091500,36341850,32500,32500,32500,32500,22
|
|
20230905,091400,35626850,32400,32400,32400,32400,51
|
|
20230905,091300,33974450,32400,32400,32400,32400,0
|
|
20230905,091200,33974450,32400,32450,32450,32400,220
|
|
20230905,091100,26846050,32500,32450,32500,32450,25
|
|
20230905,091000,26033600,32450,32450,32450,32450,1
|
|
20230905,090900,26001150,32450,32450,32450,32450,65
|
|
20230905,090800,23891900,32450,32450,32450,32400,106
|
|
20230905,090700,20452350,32500,32500,32500,32500,0
|
|
20230905,090600,20452350,32500,32500,32500,32500,10
|
|
20230905,090500,20127350,32500,32550,32550,32500,100
|
|
20230905,090400,16876950,32500,32500,32500,32500,0
|
|
20230905,090300,16876950,32500,32550,32550,32500,13
|
|
20230905,090200,16454100,32500,32700,32700,32450,408
|
|
20230905,090100,3180150,32750,32800,32800,32700,61
|
|
20230905,090000,1182650,32850,32850,32900,32850,36
|