648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194500,324955800,31950,31950,31950,31950,551
|
|
20230919,194400,324955800,31950,31950,31950,31950,0
|
|
20230919,194300,324955800,31950,31950,31950,31950,0
|
|
20230919,194200,324955800,31950,31950,31950,31950,0
|
|
20230919,194100,324955800,31950,31950,31950,31950,0
|
|
20230919,194000,324955800,31950,31950,31950,31950,0
|
|
20230919,193900,324955800,31950,31950,31950,31950,0
|
|
20230919,193800,324955800,31950,31950,31950,31950,0
|
|
20230919,193700,324955800,31950,31950,31950,31950,0
|
|
20230919,193600,324955800,31950,31950,31950,31950,0
|
|
20230919,193500,324955800,31950,31950,31950,31950,0
|
|
20230919,193400,324955800,31950,31950,31950,31950,0
|
|
20230919,193300,324955800,31950,31950,31950,31950,0
|
|
20230919,193200,324955800,31950,31950,31950,31950,0
|
|
20230919,193100,324955800,31950,31950,31950,31950,0
|
|
20230919,193000,324955800,31950,31950,31950,31950,0
|
|
20230919,192900,324955800,31950,31950,31950,31950,0
|
|
20230919,192800,324955800,31950,31950,31950,31950,0
|
|
20230919,192700,324955800,31950,31950,31950,31950,0
|
|
20230919,192600,324955800,31950,31950,31950,31950,0
|
|
20230919,192500,324955800,31950,31950,31950,31950,0
|
|
20230919,192400,324955800,31950,31950,31950,31950,0
|
|
20230919,192300,324955800,31950,31950,31950,31950,0
|
|
20230919,192200,324955800,31950,31950,31950,31950,0
|
|
20230919,192100,324955800,31950,31950,31950,31950,0
|
|
20230919,192000,324955800,31950,31950,31950,31950,0
|
|
20230919,191900,324955800,31950,31950,31950,31950,0
|
|
20230919,191800,324955800,31950,31950,31950,31950,0
|
|
20230919,191700,324955800,31950,31950,31950,31950,0
|
|
20230919,191600,324955800,31950,31950,31950,31950,0
|
|
20230919,191500,324955800,31950,31950,31950,31950,551
|
|
20230919,191400,324955800,31950,31950,31950,31950,0
|
|
20230919,191300,324955800,31950,31950,31950,31950,0
|
|
20230919,191200,324955800,31950,31950,31950,31950,0
|
|
20230919,191100,324955800,31950,31950,31950,31950,0
|
|
20230919,191000,324955800,31950,31950,31950,31950,0
|
|
20230919,190900,324955800,31950,31950,31950,31950,0
|
|
20230919,190800,324955800,31950,31950,31950,31950,0
|
|
20230919,190700,324955800,31950,31950,31950,31950,0
|
|
20230919,190600,324955800,31950,31950,31950,31950,0
|
|
20230919,190500,324955800,31950,31950,31950,31950,0
|
|
20230919,190400,324955800,31950,31950,31950,31950,0
|
|
20230919,190300,324955800,31950,31950,31950,31950,0
|
|
20230919,190200,324955800,31950,31950,31950,31950,0
|
|
20230919,190100,324955800,31950,31950,31950,31950,0
|
|
20230919,190000,324955800,31950,31950,31950,31950,0
|
|
20230919,185900,324955800,31950,31950,31950,31950,0
|
|
20230919,185800,324955800,31950,31950,31950,31950,0
|
|
20230919,185700,324955800,31950,31950,31950,31950,0
|
|
20230919,185600,324955800,31950,31950,31950,31950,0
|
|
20230919,185500,324955800,31950,31950,31950,31950,0
|
|
20230919,185400,324955800,31950,31950,31950,31950,0
|
|
20230919,185300,324955800,31950,31950,31950,31950,0
|
|
20230919,185200,324955800,31950,31950,31950,31950,0
|
|
20230919,185100,324955800,31950,31950,31950,31950,0
|
|
20230919,185000,324955800,31950,31950,31950,31950,0
|
|
20230919,184900,324955800,31950,31950,31950,31950,0
|
|
20230919,184800,324955800,31950,31950,31950,31950,0
|
|
20230919,184700,324955800,31950,31950,31950,31950,0
|
|
20230919,184600,324955800,31950,31950,31950,31950,0
|
|
20230919,184500,324955800,31950,31950,31950,31950,551
|
|
20230919,184400,324955800,31950,31950,31950,31950,0
|
|
20230919,184300,324955800,31950,31950,31950,31950,0
|
|
20230919,184200,324955800,31950,31950,31950,31950,0
|
|
20230919,184100,324955800,31950,31950,31950,31950,0
|
|
20230919,184000,324955800,31950,31950,31950,31950,0
|
|
20230919,183900,324955800,31950,31950,31950,31950,0
|
|
20230919,183800,324955800,31950,31950,31950,31950,0
|
|
20230919,183700,324955800,31950,31950,31950,31950,0
|
|
20230919,183600,324955800,31950,31950,31950,31950,0
|
|
20230919,183500,324955800,31950,31950,31950,31950,0
|
|
20230919,183400,324955800,31950,31950,31950,31950,0
|
|
20230919,183300,324955800,31950,31950,31950,31950,0
|
|
20230919,183200,324955800,31950,31950,31950,31950,0
|
|
20230919,183100,324955800,31950,31950,31950,31950,0
|
|
20230919,183000,324955800,31950,31950,31950,31950,0
|
|
20230919,182900,324955800,31950,31950,31950,31950,0
|
|
20230919,182800,324955800,31950,31950,31950,31950,0
|
|
20230919,182700,324955800,31950,31950,31950,31950,0
|
|
20230919,182600,324955800,31950,31950,31950,31950,0
|
|
20230919,182500,324955800,31950,31950,31950,31950,0
|
|
20230919,182400,324955800,31950,31950,31950,31950,0
|
|
20230919,182300,324955800,31950,31950,31950,31950,0
|
|
20230919,182200,324955800,31950,31950,31950,31950,0
|
|
20230919,182100,324955800,31950,31950,31950,31950,0
|
|
20230919,182000,324955800,31950,31950,31950,31950,0
|
|
20230919,181900,324955800,31950,31950,31950,31950,0
|
|
20230919,181800,324955800,31950,31950,31950,31950,0
|
|
20230919,181700,324955800,31950,31950,31950,31950,0
|
|
20230919,181600,324955800,31950,31950,31950,31950,0
|
|
20230919,181500,324955800,31950,31950,31950,31950,551
|
|
20230919,181400,324955800,31950,31950,31950,31950,0
|
|
20230919,181300,324955800,31950,31950,31950,31950,0
|
|
20230919,181200,324955800,31950,31950,31950,31950,0
|
|
20230919,181100,324955800,31950,31950,31950,31950,0
|
|
20230919,181000,324955800,31950,31950,31950,31950,0
|
|
20230919,180900,324955800,31950,31950,31950,31950,0
|
|
20230919,180800,324955800,31950,31950,31950,31950,0
|
|
20230919,180700,324955800,31950,31950,31950,31950,0
|
|
20230919,180600,324955800,31950,31950,31950,31950,0
|
|
20230919,180500,324955800,31950,31950,31950,31950,0
|
|
20230919,180400,324955800,31950,31950,31950,31950,0
|
|
20230919,180300,324955800,31950,31950,31950,31950,0
|
|
20230919,180200,324955800,31950,31950,31950,31950,0
|
|
20230919,180100,324955800,31950,31950,31950,31950,0
|
|
20230919,180000,324955800,31950,31950,31950,31950,0
|
|
20230919,175900,324955800,31950,31950,31950,31950,0
|
|
20230919,175800,324955800,31950,31950,31950,31950,0
|
|
20230919,175700,324955800,31950,31950,31950,31950,0
|
|
20230919,175600,324955800,31950,31950,31950,31950,0
|
|
20230919,175500,324955800,31950,31950,31950,31950,0
|
|
20230919,175400,324955800,31950,31950,31950,31950,0
|
|
20230919,175300,324955800,31950,31950,31950,31950,0
|
|
20230919,175200,324955800,31950,31950,31950,31950,0
|
|
20230919,175100,324955800,31950,31950,31950,31950,0
|
|
20230919,175000,324955800,31950,31950,31950,31950,0
|
|
20230919,174900,324955800,31950,31950,31950,31950,0
|
|
20230919,174800,324955800,31950,31950,31950,31950,0
|
|
20230919,174700,324955800,31950,31950,31950,31950,0
|
|
20230919,174600,324955800,31950,31950,31950,31950,0
|
|
20230919,174500,324955800,31950,31950,31950,31950,551
|
|
20230919,174400,324955800,31950,31950,31950,31950,0
|
|
20230919,174300,324955800,31950,31950,31950,31950,0
|
|
20230919,174200,324955800,31950,31950,31950,31950,0
|
|
20230919,174100,324955800,31950,31950,31950,31950,0
|
|
20230919,174000,324955800,31950,31950,31950,31950,0
|
|
20230919,173900,324955800,31950,31950,31950,31950,0
|
|
20230919,173800,324955800,31950,31950,31950,31950,0
|
|
20230919,173700,324955800,31950,31950,31950,31950,0
|
|
20230919,173600,324955800,31950,31950,31950,31950,0
|
|
20230919,173500,324955800,31950,31950,31950,31950,0
|
|
20230919,173400,324955800,31950,31950,31950,31950,0
|
|
20230919,173300,324955800,31950,31950,31950,31950,0
|
|
20230919,173200,324955800,31950,31950,31950,31950,0
|
|
20230919,173100,324955800,31950,31950,31950,31950,0
|
|
20230919,173000,324955800,31950,31950,31950,31950,0
|
|
20230919,172900,324955800,31950,31950,31950,31950,0
|
|
20230919,172800,324955800,31950,31950,31950,31950,0
|
|
20230919,172700,324955800,31950,31950,31950,31950,0
|
|
20230919,172600,324955800,31950,31950,31950,31950,0
|
|
20230919,172500,324955800,31950,31950,31950,31950,0
|
|
20230919,172400,324955800,31950,31950,31950,31950,0
|
|
20230919,172300,324955800,31950,31950,31950,31950,0
|
|
20230919,172200,324955800,31950,31950,31950,31950,0
|
|
20230919,172100,324955800,31950,31950,31950,31950,0
|
|
20230919,172000,324955800,31950,31950,31950,31950,0
|
|
20230919,171900,324955800,31950,31950,31950,31950,0
|
|
20230919,171800,324955800,31950,31950,31950,31950,0
|
|
20230919,171700,324955800,31950,31950,31950,31950,0
|
|
20230919,171600,324955800,31950,31950,31950,31950,0
|
|
20230919,171500,324955800,31950,31950,31950,31950,551
|
|
20230919,171400,324955800,31950,31950,31950,31950,0
|
|
20230919,171300,324955800,31950,31950,31950,31950,0
|
|
20230919,171200,324955800,31950,31950,31950,31950,0
|
|
20230919,171100,324955800,31950,31950,31950,31950,0
|
|
20230919,171000,324955800,31950,31950,31950,31950,0
|
|
20230919,170900,324955800,31950,31950,31950,31950,0
|
|
20230919,170800,324955800,31950,31950,31950,31950,0
|
|
20230919,170700,324955800,31950,31950,31950,31950,0
|
|
20230919,170600,324955800,31950,31950,31950,31950,0
|
|
20230919,170500,324955800,31950,31950,31950,31950,0
|
|
20230919,170400,324955800,31950,31950,31950,31950,0
|
|
20230919,170300,324955800,31950,31950,31950,31950,0
|
|
20230919,170200,324955800,31950,31950,31950,31950,0
|
|
20230919,170100,324955800,31950,31950,31950,31950,0
|
|
20230919,170000,324955800,31950,31950,31950,31950,0
|
|
20230919,165900,324955800,31950,31950,31950,31950,0
|
|
20230919,165800,324955800,31950,31950,31950,31950,0
|
|
20230919,165700,324955800,31950,31950,31950,31950,0
|
|
20230919,165600,324955800,31950,31950,31950,31950,0
|
|
20230919,165500,324955800,31950,31950,31950,31950,0
|
|
20230919,165400,324955800,31950,31950,31950,31950,0
|
|
20230919,165300,324955800,31950,31950,31950,31950,0
|
|
20230919,165200,324955800,31950,31950,31950,31950,0
|
|
20230919,165100,324955800,31950,31950,31950,31950,0
|
|
20230919,165000,324955800,31950,31950,31950,31950,0
|
|
20230919,164900,324955800,31950,31950,31950,31950,0
|
|
20230919,164800,324955800,31950,31950,31950,31950,0
|
|
20230919,164700,324955800,31950,31950,31950,31950,0
|
|
20230919,164600,324955800,31950,31950,31950,31950,0
|
|
20230919,164500,324955800,31950,31950,31950,31950,551
|
|
20230919,164400,324955800,31950,31950,31950,31950,0
|
|
20230919,164300,324955800,31950,31950,31950,31950,0
|
|
20230919,164200,324955800,31950,31950,31950,31950,0
|
|
20230919,164100,324955800,31950,31950,31950,31950,0
|
|
20230919,164000,324955800,31950,31950,31950,31950,0
|
|
20230919,163900,324955800,31950,31950,31950,31950,0
|
|
20230919,163800,324955800,31950,31950,31950,31950,0
|
|
20230919,163700,324955800,31950,31950,31950,31950,0
|
|
20230919,163600,324955800,31950,31950,31950,31950,0
|
|
20230919,163500,324955800,31950,31950,31950,31950,0
|
|
20230919,163400,324955800,31950,31950,31950,31950,0
|
|
20230919,163300,324955800,31950,31950,31950,31950,0
|
|
20230919,163200,324955800,31950,31950,31950,31950,0
|
|
20230919,163100,324955800,31950,31950,31950,31950,0
|
|
20230919,163000,324955800,31950,31950,31950,31950,0
|
|
20230919,162900,324955800,31950,31950,31950,31950,0
|
|
20230919,162800,324955800,31950,31950,31950,31950,0
|
|
20230919,162700,324955800,31950,31950,31950,31950,0
|
|
20230919,162600,324955800,31950,31950,31950,31950,0
|
|
20230919,162500,324955800,31950,31950,31950,31950,0
|
|
20230919,162400,324955800,31950,31950,31950,31950,0
|
|
20230919,162300,324955800,31950,31950,31950,31950,0
|
|
20230919,162200,324955800,31950,31950,31950,31950,0
|
|
20230919,162100,324955800,31950,31950,31950,31950,0
|
|
20230919,162000,324955800,31950,31950,31950,31950,0
|
|
20230919,161900,324955800,31950,31950,31950,31950,0
|
|
20230919,161800,324955800,31950,31950,31950,31950,0
|
|
20230919,161700,324955800,31950,31950,31950,31950,0
|
|
20230919,161600,324955800,31950,31950,31950,31950,0
|
|
20230919,161500,324955800,31950,31950,31950,31950,551
|
|
20230919,161400,324955800,31950,31950,31950,31950,0
|
|
20230919,161300,324955800,31950,31950,31950,31950,0
|
|
20230919,161200,324955800,31950,31950,31950,31950,0
|
|
20230919,161100,324955800,31950,31950,31950,31950,0
|
|
20230919,161000,324955800,31950,31950,31950,31950,0
|
|
20230919,160900,324955800,31950,31950,31950,31950,0
|
|
20230919,160800,324955800,31950,31950,31950,31950,0
|
|
20230919,160700,324955800,31950,31950,31950,31950,0
|
|
20230919,160600,324955800,31950,31950,31950,31950,0
|
|
20230919,160500,324955800,31950,31950,31950,31950,0
|
|
20230919,160400,324955800,31950,31950,31950,31950,0
|
|
20230919,160300,324955800,31950,31950,31950,31950,0
|
|
20230919,160200,324955800,31950,31950,31950,31950,0
|
|
20230919,160100,324955800,31950,31950,31950,31950,0
|
|
20230919,160000,324955800,31950,31950,31950,31950,0
|
|
20230919,155900,324955800,31950,31950,31950,31950,0
|
|
20230919,155800,324955800,31950,31950,31950,31950,0
|
|
20230919,155700,324955800,31950,31950,31950,31950,0
|
|
20230919,155600,324955800,31950,31950,31950,31950,0
|
|
20230919,155500,324955800,31950,31950,31950,31950,0
|
|
20230919,155400,324955800,31950,31950,31950,31950,0
|
|
20230919,155300,324955800,31950,31950,31950,31950,0
|
|
20230919,155200,324955800,31950,31950,31950,31950,0
|
|
20230919,155100,324955800,31950,31950,31950,31950,0
|
|
20230919,155000,324955800,31950,31950,31950,31950,0
|
|
20230919,154900,324955800,31950,31950,31950,31950,0
|
|
20230919,154800,324955800,31950,31950,31950,31950,0
|
|
20230919,154700,324955800,31950,31950,31950,31950,0
|
|
20230919,154600,324955800,31950,31950,31950,31950,0
|
|
20230919,154500,324955800,31950,31950,31950,31950,551
|
|
20230919,154400,324955800,31950,31950,31950,31950,0
|
|
20230919,154300,324955800,31950,31950,31950,31950,0
|
|
20230919,154200,324955800,31950,31950,31950,31950,0
|
|
20230919,154100,324955800,31950,31950,31950,31950,0
|
|
20230919,154000,324955800,31950,31950,31950,31950,0
|
|
20230919,153900,324955800,31950,31950,31950,31950,0
|
|
20230919,153800,324955800,31950,31950,31950,31950,0
|
|
20230919,153700,324955800,31950,31950,31950,31950,0
|
|
20230919,153600,324955800,31950,31950,31950,31950,0
|
|
20230919,153500,324955800,31950,31950,31950,31950,0
|
|
20230919,153400,324955800,31950,31950,31950,31950,0
|
|
20230919,153300,324955800,31950,31950,31950,31950,0
|
|
20230919,153200,324955800,31950,31950,31950,31950,0
|
|
20230919,153100,324955800,31950,31950,31950,31950,0
|
|
20230919,153000,324955800,31950,31950,31950,31950,551
|
|
20230919,152900,307351350,32250,32250,32250,32250,0
|
|
20230919,152800,307351350,32250,32250,32250,32250,0
|
|
20230919,152700,307351350,32250,32250,32250,32250,0
|
|
20230919,152600,307351350,32250,32250,32250,32250,0
|
|
20230919,152500,307351350,32250,32250,32250,32250,0
|
|
20230919,152400,307351350,32250,32250,32250,32250,0
|
|
20230919,152300,307351350,32250,32250,32250,32250,0
|
|
20230919,152200,307351350,32250,32250,32250,32250,0
|
|
20230919,152100,307351350,32250,32250,32250,32250,0
|
|
20230919,152000,307351350,32250,32250,32250,32250,0
|
|
20230919,151900,307351350,32250,32150,32250,32150,11
|
|
20230919,151800,306997400,32250,32250,32250,32250,1
|
|
20230919,151700,306965150,32350,32300,32350,32300,25
|
|
20230919,151600,306156950,32300,32300,32300,32300,25
|
|
20230919,151500,305349450,32150,32250,32250,32150,12
|
|
20230919,151400,304963550,32300,32300,32300,32300,0
|
|
20230919,151300,304963550,32300,32300,32300,32300,25
|
|
20230919,151200,304156050,32300,32300,32300,32300,25
|
|
20230919,151100,303348550,32250,32250,32250,32250,2
|
|
20230919,151000,303284050,32300,32300,32350,32250,39
|
|
20230919,150900,302024450,32350,32400,32400,32350,50
|
|
20230919,150800,300405700,32300,32300,32300,32300,0
|
|
20230919,150700,300405700,32300,32300,32300,32300,0
|
|
20230919,150600,300405700,32300,32300,32300,32300,25
|
|
20230919,150500,299598200,32200,32200,32200,32200,9
|
|
20230919,150400,299308400,32350,32350,32350,32300,48
|
|
20230919,150300,297756850,32300,32300,32300,32300,25
|
|
20230919,150200,296949350,32250,32250,32250,32250,2
|
|
20230919,150100,296884850,32250,32250,32250,32250,1
|
|
20230919,150000,296852600,32300,32300,32300,32250,41
|
|
20230919,145900,295528850,32300,32300,32300,32300,12
|
|
20230919,145800,295141250,32300,32300,32300,32250,65
|
|
20230919,145700,293042650,32300,32350,32350,32300,58
|
|
20230919,145600,291166500,32300,32300,32300,32300,0
|
|
20230919,145500,291166500,32300,32300,32300,32300,26
|
|
20230919,145400,290326700,32350,32350,32350,32350,0
|
|
20230919,145300,290326700,32350,32350,32350,32350,25
|
|
20230919,145200,289517950,32300,32300,32300,32300,7
|
|
20230919,145100,289291850,32300,32300,32300,32300,0
|
|
20230919,145000,289291850,32300,32300,32300,32300,0
|
|
20230919,144900,289291850,32300,32200,32300,32200,51
|
|
20230919,144800,287647400,32150,32150,32150,32150,0
|
|
20230919,144700,287647400,32150,32150,32150,32150,56
|
|
20230919,144600,285847000,32150,32200,32200,32150,41
|
|
20230919,144500,284527600,32150,32200,32200,32150,14
|
|
20230919,144400,284077000,32250,32250,32250,32250,25
|
|
20230919,144300,283270750,32250,32250,32250,32250,25
|
|
20230919,144200,282464500,32250,32250,32250,32250,4
|
|
20230919,144100,282335500,32250,32250,32250,32250,21
|
|
20230919,144000,281658250,32250,32300,32300,32200,73
|
|
20230919,143900,279302850,32300,32300,32300,32300,0
|
|
20230919,143800,279302850,32300,32350,32350,32300,36
|
|
20230919,143700,278138800,32350,32350,32350,32350,25
|
|
20230919,143600,277330050,32300,32300,32300,32300,0
|
|
20230919,143500,277330050,32300,32400,32450,32300,95
|
|
20230919,143400,274251400,32400,32400,32400,32400,0
|
|
20230919,143300,274251400,32400,32400,32400,32400,3
|
|
20230919,143200,274154200,32350,32350,32350,32350,26
|
|
20230919,143100,273313100,32300,32300,32300,32300,2
|
|
20230919,143000,273248500,32300,32350,32350,32300,62
|
|
20230919,142900,271243350,32350,32350,32350,32350,0
|
|
20230919,142800,271243350,32350,32350,32350,32350,0
|
|
20230919,142700,271243350,32350,32350,32350,32350,25
|
|
20230919,142600,270434600,32350,32350,32350,32350,25
|
|
20230919,142500,269625850,32300,32300,32300,32300,6
|
|
20230919,142400,269432050,32300,32300,32300,32300,3
|
|
20230919,142300,269335150,32250,32450,32450,32250,62
|
|
20230919,142200,267328150,32450,32450,32450,32450,35
|
|
20230919,142100,266192400,32500,32450,32500,32450,26
|
|
20230919,142000,265347450,32450,32500,32500,32450,33
|
|
20230919,141900,264275150,32450,32450,32450,32450,0
|
|
20230919,141800,264275150,32450,32450,32450,32450,21
|
|
20230919,141700,263593700,32400,32400,32400,32400,19
|
|
20230919,141600,262978100,32350,32350,32350,32350,0
|
|
20230919,141500,262978100,32350,32350,32350,32350,4
|
|
20230919,141400,262848700,32400,32400,32400,32350,14
|
|
20230919,141300,262395550,32450,32450,32450,32450,25
|
|
20230919,141200,261584300,32450,32450,32450,32450,25
|
|
20230919,141100,260773050,32450,32450,32450,32450,0
|
|
20230919,141000,260773050,32450,32500,32500,32400,34
|
|
20230919,140900,259669850,32500,32500,32500,32500,24
|
|
20230919,140800,258889850,32450,32450,32450,32450,1
|
|
20230919,140700,258857400,32450,32400,32450,32400,26
|
|
20230919,140600,258013750,32450,32400,32450,32400,26
|
|
20230919,140500,257170100,32400,32400,32400,32400,10
|
|
20230919,140400,256846100,32450,32500,32500,32450,26
|
|
20230919,140300,256002350,32500,32450,32500,32450,26
|
|
20230919,140200,255158600,32500,32500,32500,32500,1
|
|
20230919,140100,255126100,32450,32400,32450,32400,26
|
|
20230919,140000,254282450,32400,32450,32450,32400,36
|
|
20230919,135900,253114800,32450,32450,32450,32450,0
|
|
20230919,135800,253114800,32450,32450,32450,32450,25
|
|
20230919,135700,252303550,32350,32350,32350,32350,0
|
|
20230919,135600,252303550,32350,32450,32450,32350,39
|
|
20230919,135500,251038850,32500,32500,32500,32450,45
|
|
20230919,135400,249576650,32550,32550,32550,32550,0
|
|
20230919,135300,249576650,32550,32550,32550,32550,25
|
|
20230919,135200,248762900,32550,32550,32550,32550,26
|
|
20230919,135100,247916600,32550,32550,32550,32550,0
|
|
20230919,135000,247916600,32550,32500,32550,32500,31
|
|
20230919,134900,246907850,32500,32550,32550,32500,26
|
|
20230919,134800,246061600,32500,32500,32500,32500,1
|
|
20230919,134700,246029100,32500,32450,32500,32450,16
|
|
20230919,134600,245509150,32500,32500,32500,32500,25
|
|
20230919,134500,244696650,32450,32450,32450,32450,3
|
|
20230919,134400,244599300,32450,32450,32450,32450,1
|
|
20230919,134300,244566850,32400,32450,32450,32400,33
|
|
20230919,134200,243496400,32450,32450,32450,32450,17
|
|
20230919,134100,242944750,32450,32450,32500,32450,29
|
|
20230919,134000,242002450,32450,32500,32550,32450,102
|
|
20230919,133900,238686750,32500,32500,32500,32500,2
|
|
20230919,133800,238621750,32550,32550,32550,32500,53
|
|
20230919,133700,236896800,32550,32550,32550,32550,1
|
|
20230919,133600,236864250,32550,32550,32550,32550,0
|
|
20230919,133500,236864250,32550,32550,32550,32550,48
|
|
20230919,133400,235301850,32550,32550,32550,32550,1
|
|
20230919,133300,235269300,32550,32500,32550,32500,9
|
|
20230919,133200,234976750,32550,32550,32550,32550,25
|
|
20230919,133100,234163000,32550,32550,32550,32550,0
|
|
20230919,133000,234163000,32550,32550,32550,32550,71
|
|
20230919,132900,231851950,32600,32600,32600,32600,25
|
|
20230919,132800,231036950,32600,32600,32600,32600,0
|
|
20230919,132700,231036950,32600,32600,32600,32600,25
|
|
20230919,132600,230221950,32600,32650,32650,32600,45
|
|
20230919,132500,228753700,32650,32650,32650,32650,3
|
|
20230919,132400,228655750,32600,32600,32600,32600,15
|
|
20230919,132300,228166750,32600,32600,32600,32600,25
|
|
20230919,132200,227351750,32550,32550,32550,32550,0
|
|
20230919,132100,227351750,32550,32550,32550,32550,7
|
|
20230919,132000,227123900,32500,32500,32500,32500,6
|
|
20230919,131900,226928900,32450,32450,32450,32450,0
|
|
20230919,131800,226928900,32450,32550,32550,32450,49
|
|
20230919,131700,225336100,32550,32550,32550,32550,25
|
|
20230919,131600,224522350,32550,32550,32550,32550,0
|
|
20230919,131500,224522350,32550,32500,32550,32500,33
|
|
20230919,131400,223448600,32550,32600,32600,32550,38
|
|
20230919,131300,222211600,32650,32650,32650,32650,25
|
|
20230919,131200,221395350,32600,32600,32600,32600,23
|
|
20230919,131100,220645550,32550,32550,32550,32550,0
|
|
20230919,131000,220645550,32550,32550,32550,32550,35
|
|
20230919,130900,219506300,32600,32600,32600,32600,25
|
|
20230919,130800,218691300,32600,32600,32600,32600,0
|
|
20230919,130700,218691300,32600,32600,32600,32600,25
|
|
20230919,130600,217876300,32550,32550,32550,32550,2
|
|
20230919,130500,217811200,32550,32550,32550,32550,58
|
|
20230919,130400,215923300,32600,32600,32600,32600,25
|
|
20230919,130300,215108300,32600,32600,32600,32600,25
|
|
20230919,130200,214293300,32600,32600,32600,32600,0
|
|
20230919,130100,214293300,32600,32600,32600,32600,25
|
|
20230919,130000,213478300,32600,32650,32650,32600,67
|
|
20230919,125900,211292850,32600,32600,32600,32600,0
|
|
20230919,125800,211292850,32600,32600,32600,32600,0
|
|
20230919,125700,211292850,32600,32600,32600,32600,25
|
|
20230919,125600,210477850,32600,32600,32600,32600,0
|
|
20230919,125500,210477850,32600,32600,32600,32600,25
|
|
20230919,125400,209662850,32600,32600,32600,32600,0
|
|
20230919,125300,209662850,32600,32600,32600,32600,25
|
|
20230919,125200,208847850,32600,32600,32600,32600,25
|
|
20230919,125100,208032850,32600,32600,32600,32600,0
|
|
20230919,125000,208032850,32600,32600,32600,32600,67
|
|
20230919,124900,205848650,32650,32650,32650,32650,25
|
|
20230919,124800,205032400,32600,32600,32600,32600,0
|
|
20230919,124700,205032400,32600,32600,32600,32600,0
|
|
20230919,124600,205032400,32600,32600,32600,32600,25
|
|
20230919,124500,204217400,32600,32600,32600,32600,0
|
|
20230919,124400,204217400,32600,32550,32600,32550,27
|
|
20230919,124300,203337300,32550,32600,32650,32550,59
|
|
20230919,124200,201412700,32600,32600,32600,32600,2
|
|
20230919,124100,201347500,32600,32600,32650,32600,27
|
|
20230919,124000,200466050,32600,32650,32650,32600,30
|
|
20230919,123900,199486800,32600,32600,32600,32600,0
|
|
20230919,123800,199486800,32600,32600,32600,32600,5
|
|
20230919,123700,199323800,32600,32650,32650,32600,30
|
|
20230919,123600,198344550,32600,32600,32600,32600,10
|
|
20230919,123500,198018550,32600,32650,32650,32600,26
|
|
20230919,123400,197169700,32600,32600,32600,32600,1
|
|
20230919,123300,197137100,32600,32650,32650,32600,26
|
|
20230919,123200,196288250,32600,32650,32650,32600,26
|
|
20230919,123100,195439400,32600,32600,32600,32600,0
|
|
20230919,123000,195439400,32600,32600,32600,32600,15
|
|
20230919,122900,194950400,32600,32600,32600,32600,25
|
|
20230919,122800,194135400,32600,32600,32600,32600,0
|
|
20230919,122700,194135400,32600,32600,32600,32600,25
|
|
20230919,122600,193320400,32600,32600,32600,32600,25
|
|
20230919,122500,192505400,32600,32600,32600,32600,0
|
|
20230919,122400,192505400,32600,32600,32600,32600,25
|
|
20230919,122300,191690400,32600,32650,32650,32600,38
|
|
20230919,122200,190450350,32600,32600,32600,32600,0
|
|
20230919,122100,190450350,32600,32600,32600,32600,12
|
|
20230919,122000,190059150,32550,32600,32600,32550,38
|
|
20230919,121900,188821000,32600,32600,32600,32600,0
|
|
20230919,121800,188821000,32600,32600,32600,32600,25
|
|
20230919,121700,188006000,32550,32600,32600,32550,26
|
|
20230919,121600,187158450,32550,32550,32550,32550,1
|
|
20230919,121500,187125900,32600,32600,32600,32600,50
|
|
20230919,121400,185495900,32600,32600,32600,32600,0
|
|
20230919,121300,185495900,32600,32600,32600,32600,0
|
|
20230919,121200,185495900,32600,32600,32600,32600,25
|
|
20230919,121100,184680900,32600,32600,32600,32600,0
|
|
20230919,121000,184680900,32600,32600,32600,32600,25
|
|
20230919,120900,183865900,32600,32600,32600,32600,25
|
|
20230919,120800,183050900,32600,32600,32600,32600,0
|
|
20230919,120700,183050900,32600,32600,32600,32600,25
|
|
20230919,120600,182235900,32600,32600,32600,32600,25
|
|
20230919,120500,181420900,32600,32600,32600,32600,0
|
|
20230919,120400,181420900,32600,32600,32600,32600,25
|
|
20230919,120300,180605900,32550,32550,32550,32550,6
|
|
20230919,120200,180410600,32500,32500,32500,32500,1
|
|
20230919,120100,180378100,32500,32500,32500,32500,42
|
|
20230919,120000,179013100,32500,32500,32500,32500,1
|
|
20230919,115900,178980600,32400,32400,32400,32400,0
|
|
20230919,115800,178980600,32400,32400,32400,32400,0
|
|
20230919,115700,178980600,32400,32400,32400,32400,5
|
|
20230919,115600,178818600,32350,32350,32350,32350,0
|
|
20230919,115500,178818600,32350,32350,32350,32350,0
|
|
20230919,115400,178818600,32350,32500,32500,32350,31
|
|
20230919,115300,177813650,32550,32550,32550,32550,25
|
|
20230919,115200,176999900,32500,32550,32550,32500,26
|
|
20230919,115100,176153650,32550,32550,32550,32550,0
|
|
20230919,115000,176153650,32550,32550,32550,32550,25
|
|
20230919,114900,175339900,32550,32550,32550,32550,25
|
|
20230919,114800,174526150,32550,32550,32550,32550,0
|
|
20230919,114700,174526150,32550,32550,32550,32550,42
|
|
20230919,114600,173159050,32550,32500,32550,32500,11
|
|
20230919,114500,172801050,32550,32550,32550,32550,24
|
|
20230919,114400,172019850,32550,32500,32550,32500,11
|
|
20230919,114300,171661850,32500,32550,32550,32500,44
|
|
20230919,114200,170230200,32550,32550,32550,32550,0
|
|
20230919,114100,170230200,32550,32550,32550,32550,25
|
|
20230919,114000,169416450,32500,32500,32500,32500,8
|
|
20230919,113900,169156450,32450,32450,32450,32450,0
|
|
20230919,113800,169156450,32450,32400,32450,32400,23
|
|
20230919,113700,168410650,32400,32400,32400,32400,19
|
|
20230919,113600,167795050,32400,32400,32400,32400,72
|
|
20230919,113500,165462250,32400,32400,32400,32400,32
|
|
20230919,113400,164425450,32450,32450,32450,32450,0
|
|
20230919,113300,164425450,32450,32450,32450,32450,39
|
|
20230919,113200,163159900,32500,32750,32750,32500,169
|
|
20230919,113100,157640400,32750,32750,32750,32750,1
|
|
20230919,113000,157607650,32750,32750,32750,32750,2
|
|
20230919,112900,157542150,32800,32850,32850,32800,33
|
|
20230919,112800,156458500,32850,32850,32850,32850,25
|
|
20230919,112700,155637250,32850,32850,32850,32850,0
|
|
20230919,112600,155637250,32850,32850,32850,32850,25
|
|
20230919,112500,154816000,32800,32800,32800,32800,0
|
|
20230919,112400,154816000,32800,32800,32800,32800,23
|
|
20230919,112300,154061600,32750,32750,32750,32750,24
|
|
20230919,112200,153275600,32700,32700,32700,32700,1
|
|
20230919,112100,153242900,32750,32750,32750,32750,25
|
|
20230919,112000,152424150,32750,32750,32750,32750,3
|
|
20230919,111900,152325900,32750,32750,32750,32750,2
|
|
20230919,111800,152260400,32750,32750,32750,32750,25
|
|
20230919,111700,151441650,32700,32750,32750,32700,29
|
|
20230919,111600,150492100,32750,32750,32750,32750,0
|
|
20230919,111500,150492100,32750,32750,32750,32750,25
|
|
20230919,111400,149673350,32750,32750,32750,32750,0
|
|
20230919,111300,149673350,32750,32700,32750,32700,26
|
|
20230919,111200,148821900,32700,32700,32700,32700,63
|
|
20230919,111100,146761800,32700,32700,32700,32700,0
|
|
20230919,111000,146761800,32700,32650,32700,32650,28
|
|
20230919,110900,145846350,32700,32750,32750,32700,47
|
|
20230919,110800,144308200,32700,32700,32700,32700,0
|
|
20230919,110700,144308200,32700,32700,32700,32700,11
|
|
20230919,110600,143948500,32700,32750,32750,32700,44
|
|
20230919,110500,142508000,32750,32800,32800,32750,211
|
|
20230919,110400,135588250,32850,32850,32850,32850,25
|
|
20230919,110300,134767000,32850,32900,32900,32850,159
|
|
20230919,110200,129542600,32900,32900,32900,32900,0
|
|
20230919,110100,129542600,32900,32900,32900,32900,25
|
|
20230919,110000,128720100,32900,32900,32900,32900,29
|
|
20230919,105900,127766000,32900,32900,32900,32900,0
|
|
20230919,105800,127766000,32900,32900,32900,32900,25
|
|
20230919,105700,126943500,32800,32800,32800,32800,0
|
|
20230919,105600,126943500,32800,32800,32800,32800,0
|
|
20230919,105500,126943500,32800,32800,32800,32800,19
|
|
20230919,105400,126320300,32800,32800,32800,32800,3
|
|
20230919,105300,126221900,32800,32800,32800,32800,0
|
|
20230919,105200,126221900,32800,32700,32800,32700,102
|
|
20230919,105100,122881750,32700,32650,32700,32650,115
|
|
20230919,105000,119123050,32650,32700,32700,32650,37
|
|
20230919,104900,117913300,32750,32800,32800,32750,38
|
|
20230919,104800,116667550,32800,32800,32800,32800,0
|
|
20230919,104700,116667550,32800,32950,32950,32800,156
|
|
20230919,104600,111545650,33000,33000,33000,33000,25
|
|
20230919,104500,110720650,33000,33100,33100,33000,65
|
|
20230919,104400,108571300,33100,33000,33300,33000,594
|
|
20230919,104300,88895450,32950,32900,32950,32900,48
|
|
20230919,104200,87315100,32900,32800,32900,32800,47
|
|
20230919,104100,85769000,32800,32800,32800,32800,2
|
|
20230919,104000,85703400,32850,32700,32850,32700,67
|
|
20230919,103900,83505550,32700,32700,32700,32700,0
|
|
20230919,103800,83505550,32700,32600,32700,32600,283
|
|
20230919,103700,74258000,32550,32550,32550,32550,1
|
|
20230919,103600,74225450,32500,32500,32500,32500,0
|
|
20230919,103500,74225450,32500,32500,32500,32500,4
|
|
20230919,103400,74095450,32500,32500,32500,32500,16
|
|
20230919,103300,73575450,32500,32500,32500,32500,15
|
|
20230919,103200,73087950,32500,32500,32500,32500,5
|
|
20230919,103100,72925450,32450,32450,32450,32450,0
|
|
20230919,103000,72925450,32450,32400,32450,32400,51
|
|
20230919,102900,71270850,32400,32400,32400,32400,25
|
|
20230919,102800,70460850,32350,32350,32350,32350,0
|
|
20230919,102700,70460850,32350,32350,32350,32350,30
|
|
20230919,102600,69490350,32300,32300,32300,32300,0
|
|
20230919,102500,69490350,32300,32350,32350,32300,28
|
|
20230919,102400,68584700,32200,32200,32200,32200,0
|
|
20230919,102300,68584700,32200,32200,32200,32200,0
|
|
20230919,102200,68584700,32200,32200,32200,32200,0
|
|
20230919,102100,68584700,32200,32200,32200,32200,106
|
|
20230919,102000,65171500,32200,32200,32200,32200,54
|
|
20230919,101900,63432700,32150,32150,32150,32150,0
|
|
20230919,101800,63432700,32150,32150,32150,32150,4
|
|
20230919,101700,63304100,32100,32150,32150,32100,34
|
|
20230919,101600,62211450,32150,32300,32300,32150,179
|
|
20230919,101500,56434050,32300,32250,32300,32250,21
|
|
20230919,101400,55756450,32200,32200,32200,32200,0
|
|
20230919,101300,55756450,32200,32200,32200,32200,12
|
|
20230919,101200,55370050,32200,32150,32350,32150,223
|
|
20230919,101100,48189750,32150,32150,32150,32150,1
|
|
20230919,101000,48157600,32150,32150,32150,32150,25
|
|
20230919,100900,47353850,32100,32100,32100,32100,88
|
|
20230919,100800,44529050,32050,32050,32050,32050,0
|
|
20230919,100700,44529050,32050,32050,32050,32050,0
|
|
20230919,100600,44529050,32050,32050,32050,32050,0
|
|
20230919,100500,44529050,32050,32050,32050,32050,0
|
|
20230919,100400,44529050,32050,32050,32050,32050,0
|
|
20230919,100300,44529050,32050,32050,32050,32050,1
|
|
20230919,100200,44497000,32000,32000,32000,32000,0
|
|
20230919,100100,44497000,32000,32000,32000,32000,0
|
|
20230919,100000,44497000,32000,32000,32000,32000,1
|
|
20230919,095900,44465000,32000,32000,32000,32000,0
|
|
20230919,095800,44465000,32000,32000,32000,32000,0
|
|
20230919,095700,44465000,32000,32050,32050,32000,2
|
|
20230919,095600,44400950,32050,32050,32050,32050,0
|
|
20230919,095500,44400950,32050,32050,32050,32050,0
|
|
20230919,095400,44400950,32050,32050,32050,32050,0
|
|
20230919,095300,44400950,32050,32050,32050,32050,0
|
|
20230919,095200,44400950,32050,32050,32050,32050,0
|
|
20230919,095100,44400950,32050,32050,32050,32050,1
|
|
20230919,095000,44368900,32000,32000,32000,32000,0
|
|
20230919,094900,44368900,32000,32000,32000,32000,0
|
|
20230919,094800,44368900,32000,32000,32000,32000,5
|
|
20230919,094700,44208900,32100,32100,32100,32100,0
|
|
20230919,094600,44208900,32100,32100,32100,32100,0
|
|
20230919,094500,44208900,32100,32100,32100,32100,5
|
|
20230919,094400,44048400,32000,32000,32000,32000,15
|
|
20230919,094300,43568400,32000,32050,32050,32000,23
|
|
20230919,094200,42832350,32150,32050,32150,32050,243
|
|
20230919,094100,35041700,32050,32100,32100,32050,101
|
|
20230919,094000,31802100,32150,32250,32250,32150,206
|
|
20230919,093900,25171150,32300,32300,32300,32300,2
|
|
20230919,093800,25106550,32250,32450,32450,32250,202
|
|
20230919,093700,18567000,32450,32350,32500,32350,272
|
|
20230919,093600,9745200,32350,32350,32350,32350,0
|
|
20230919,093500,9745200,32350,32350,32350,32350,0
|
|
20230919,093400,9745200,32350,32350,32350,32350,0
|
|
20230919,093300,9745200,32350,32350,32350,32350,0
|
|
20230919,093200,9745200,32350,32350,32350,32350,2
|
|
20230919,093100,9680500,32300,32300,32300,32300,1
|
|
20230919,093000,9648200,32350,32350,32350,32350,0
|
|
20230919,092900,9648200,32350,32350,32350,32350,7
|
|
20230919,092800,9421750,32300,32300,32300,32300,0
|
|
20230919,092700,9421750,32300,32350,32350,32300,82
|
|
20230919,092600,6773000,32350,32350,32350,32350,0
|
|
20230919,092500,6773000,32350,32350,32350,32350,3
|
|
20230919,092400,6675950,32350,32350,32350,32350,6
|
|
20230919,092300,6481850,32300,32300,32300,32300,0
|
|
20230919,092200,6481850,32300,32300,32300,32300,0
|
|
20230919,092100,6481850,32300,32300,32300,32300,0
|
|
20230919,092000,6481850,32300,32300,32300,32300,2
|
|
20230919,091900,6417250,32350,32350,32350,32300,87
|
|
20230919,091800,3606750,32400,32400,32400,32400,7
|
|
20230919,091700,3379950,32450,32450,32450,32450,0
|
|
20230919,091600,3379950,32450,32450,32450,32450,0
|
|
20230919,091500,3379950,32450,32450,32450,32450,76
|
|
20230919,091400,913750,32450,32450,32450,32450,0
|
|
20230919,091300,913750,32450,32450,32450,32450,10
|
|
20230919,091200,589250,32500,32500,32500,32500,5
|
|
20230919,091100,426750,32450,32450,32450,32450,0
|
|
20230919,091000,426750,32450,32450,32450,32450,4
|
|
20230919,090900,296950,32800,32800,32800,32800,0
|
|
20230919,090800,296950,32800,32800,32800,32800,0
|
|
20230919,090700,296950,32800,32800,32800,32800,0
|
|
20230919,090600,296950,32800,32800,32800,32800,0
|
|
20230919,090500,296950,32800,32800,32800,32800,0
|
|
20230919,090400,296950,32800,32800,32800,32800,2
|
|
20230919,090300,231350,33050,33050,33050,33050,0
|
|
20230919,090200,231350,33050,33050,33050,33050,0
|
|
20230919,090100,231350,33050,33050,33050,33050,0
|
|
20230919,090000,231350,33050,33050,33050,33050,7
|