650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194700,428121300,32250,32250,32250,32250,238
|
|
20230920,194600,428121300,32250,32250,32250,32250,0
|
|
20230920,194500,428121300,32250,32250,32250,32250,0
|
|
20230920,194400,428121300,32250,32250,32250,32250,0
|
|
20230920,194300,428121300,32250,32250,32250,32250,0
|
|
20230920,194200,428121300,32250,32250,32250,32250,0
|
|
20230920,194100,428121300,32250,32250,32250,32250,0
|
|
20230920,194000,428121300,32250,32250,32250,32250,0
|
|
20230920,193900,428121300,32250,32250,32250,32250,0
|
|
20230920,193800,428121300,32250,32250,32250,32250,0
|
|
20230920,193700,428121300,32250,32250,32250,32250,0
|
|
20230920,193600,428121300,32250,32250,32250,32250,0
|
|
20230920,193500,428121300,32250,32250,32250,32250,0
|
|
20230920,193400,428121300,32250,32250,32250,32250,0
|
|
20230920,193300,428121300,32250,32250,32250,32250,0
|
|
20230920,193200,428121300,32250,32250,32250,32250,0
|
|
20230920,193100,428121300,32250,32250,32250,32250,0
|
|
20230920,193000,428121300,32250,32250,32250,32250,0
|
|
20230920,192900,428121300,32250,32250,32250,32250,0
|
|
20230920,192800,428121300,32250,32250,32250,32250,0
|
|
20230920,192700,428121300,32250,32250,32250,32250,0
|
|
20230920,192600,428121300,32250,32250,32250,32250,0
|
|
20230920,192500,428121300,32250,32250,32250,32250,0
|
|
20230920,192400,428121300,32250,32250,32250,32250,0
|
|
20230920,192300,428121300,32250,32250,32250,32250,0
|
|
20230920,192200,428121300,32250,32250,32250,32250,0
|
|
20230920,192100,428121300,32250,32250,32250,32250,0
|
|
20230920,192000,428121300,32250,32250,32250,32250,0
|
|
20230920,191900,428121300,32250,32250,32250,32250,0
|
|
20230920,191800,428121300,32250,32250,32250,32250,0
|
|
20230920,191700,428121300,32250,32250,32250,32250,238
|
|
20230920,191600,428121300,32250,32250,32250,32250,0
|
|
20230920,191500,428121300,32250,32250,32250,32250,0
|
|
20230920,191400,428121300,32250,32250,32250,32250,0
|
|
20230920,191300,428121300,32250,32250,32250,32250,0
|
|
20230920,191200,428121300,32250,32250,32250,32250,0
|
|
20230920,191100,428121300,32250,32250,32250,32250,0
|
|
20230920,191000,428121300,32250,32250,32250,32250,0
|
|
20230920,190900,428121300,32250,32250,32250,32250,0
|
|
20230920,190800,428121300,32250,32250,32250,32250,0
|
|
20230920,190700,428121300,32250,32250,32250,32250,0
|
|
20230920,190600,428121300,32250,32250,32250,32250,0
|
|
20230920,190500,428121300,32250,32250,32250,32250,0
|
|
20230920,190400,428121300,32250,32250,32250,32250,0
|
|
20230920,190300,428121300,32250,32250,32250,32250,0
|
|
20230920,190200,428121300,32250,32250,32250,32250,0
|
|
20230920,190100,428121300,32250,32250,32250,32250,0
|
|
20230920,190000,428121300,32250,32250,32250,32250,0
|
|
20230920,185900,428121300,32250,32250,32250,32250,0
|
|
20230920,185800,428121300,32250,32250,32250,32250,0
|
|
20230920,185700,428121300,32250,32250,32250,32250,0
|
|
20230920,185600,428121300,32250,32250,32250,32250,0
|
|
20230920,185500,428121300,32250,32250,32250,32250,0
|
|
20230920,185400,428121300,32250,32250,32250,32250,0
|
|
20230920,185300,428121300,32250,32250,32250,32250,0
|
|
20230920,185200,428121300,32250,32250,32250,32250,0
|
|
20230920,185100,428121300,32250,32250,32250,32250,0
|
|
20230920,185000,428121300,32250,32250,32250,32250,0
|
|
20230920,184900,428121300,32250,32250,32250,32250,0
|
|
20230920,184800,428121300,32250,32250,32250,32250,0
|
|
20230920,184700,428121300,32250,32250,32250,32250,238
|
|
20230920,184600,428121300,32250,32250,32250,32250,0
|
|
20230920,184500,428121300,32250,32250,32250,32250,0
|
|
20230920,184400,428121300,32250,32250,32250,32250,0
|
|
20230920,184300,428121300,32250,32250,32250,32250,0
|
|
20230920,184200,428121300,32250,32250,32250,32250,0
|
|
20230920,184100,428121300,32250,32250,32250,32250,0
|
|
20230920,184000,428121300,32250,32250,32250,32250,0
|
|
20230920,183900,428121300,32250,32250,32250,32250,0
|
|
20230920,183800,428121300,32250,32250,32250,32250,0
|
|
20230920,183700,428121300,32250,32250,32250,32250,0
|
|
20230920,183600,428121300,32250,32250,32250,32250,0
|
|
20230920,183500,428121300,32250,32250,32250,32250,0
|
|
20230920,183400,428121300,32250,32250,32250,32250,0
|
|
20230920,183300,428121300,32250,32250,32250,32250,0
|
|
20230920,183200,428121300,32250,32250,32250,32250,0
|
|
20230920,183100,428121300,32250,32250,32250,32250,0
|
|
20230920,183000,428121300,32250,32250,32250,32250,0
|
|
20230920,182900,428121300,32250,32250,32250,32250,0
|
|
20230920,182800,428121300,32250,32250,32250,32250,0
|
|
20230920,182700,428121300,32250,32250,32250,32250,0
|
|
20230920,182600,428121300,32250,32250,32250,32250,0
|
|
20230920,182500,428121300,32250,32250,32250,32250,0
|
|
20230920,182400,428121300,32250,32250,32250,32250,0
|
|
20230920,182300,428121300,32250,32250,32250,32250,0
|
|
20230920,182200,428121300,32250,32250,32250,32250,0
|
|
20230920,182100,428121300,32250,32250,32250,32250,0
|
|
20230920,182000,428121300,32250,32250,32250,32250,0
|
|
20230920,181900,428121300,32250,32250,32250,32250,0
|
|
20230920,181800,428121300,32250,32250,32250,32250,0
|
|
20230920,181700,428121300,32250,32250,32250,32250,238
|
|
20230920,181600,428121300,32250,32250,32250,32250,0
|
|
20230920,181500,428121300,32250,32250,32250,32250,0
|
|
20230920,181400,428121300,32250,32250,32250,32250,0
|
|
20230920,181300,428121300,32250,32250,32250,32250,0
|
|
20230920,181200,428121300,32250,32250,32250,32250,0
|
|
20230920,181100,428121300,32250,32250,32250,32250,0
|
|
20230920,181000,428121300,32250,32250,32250,32250,0
|
|
20230920,180900,428121300,32250,32250,32250,32250,0
|
|
20230920,180800,428121300,32250,32250,32250,32250,0
|
|
20230920,180700,428121300,32250,32250,32250,32250,0
|
|
20230920,180600,428121300,32250,32250,32250,32250,0
|
|
20230920,180500,428121300,32250,32250,32250,32250,0
|
|
20230920,180400,428121300,32250,32250,32250,32250,0
|
|
20230920,180300,428121300,32250,32250,32250,32250,0
|
|
20230920,180200,428121300,32250,32250,32250,32250,0
|
|
20230920,180100,428121300,32250,32250,32250,32250,0
|
|
20230920,180000,428121300,32250,32250,32250,32250,0
|
|
20230920,175900,428121300,32250,32250,32250,32250,0
|
|
20230920,175800,428121300,32250,32250,32250,32250,0
|
|
20230920,175700,428121300,32250,32250,32250,32250,0
|
|
20230920,175600,428121300,32250,32250,32250,32250,0
|
|
20230920,175500,428121300,32250,32250,32250,32250,0
|
|
20230920,175400,428121300,32250,32250,32250,32250,0
|
|
20230920,175300,428121300,32250,32250,32250,32250,0
|
|
20230920,175200,428121300,32250,32250,32250,32250,0
|
|
20230920,175100,428121300,32250,32250,32250,32250,0
|
|
20230920,175000,428121300,32250,32250,32250,32250,0
|
|
20230920,174900,428121300,32250,32250,32250,32250,0
|
|
20230920,174800,428121300,32250,32250,32250,32250,0
|
|
20230920,174700,428121300,32250,32250,32250,32250,238
|
|
20230920,174600,428121300,32250,32250,32250,32250,0
|
|
20230920,174500,428121300,32250,32250,32250,32250,0
|
|
20230920,174400,428121300,32250,32250,32250,32250,0
|
|
20230920,174300,428121300,32250,32250,32250,32250,0
|
|
20230920,174200,428121300,32250,32250,32250,32250,0
|
|
20230920,174100,428121300,32250,32250,32250,32250,0
|
|
20230920,174000,428121300,32250,32250,32250,32250,0
|
|
20230920,173900,428121300,32250,32250,32250,32250,0
|
|
20230920,173800,428121300,32250,32250,32250,32250,0
|
|
20230920,173700,428121300,32250,32250,32250,32250,0
|
|
20230920,173600,428121300,32250,32250,32250,32250,0
|
|
20230920,173500,428121300,32250,32250,32250,32250,0
|
|
20230920,173400,428121300,32250,32250,32250,32250,0
|
|
20230920,173300,428121300,32250,32250,32250,32250,0
|
|
20230920,173200,428121300,32250,32250,32250,32250,0
|
|
20230920,173100,428121300,32250,32250,32250,32250,0
|
|
20230920,173000,428121300,32250,32250,32250,32250,0
|
|
20230920,172900,428121300,32250,32250,32250,32250,0
|
|
20230920,172800,428121300,32250,32250,32250,32250,0
|
|
20230920,172700,428121300,32250,32250,32250,32250,0
|
|
20230920,172600,428121300,32250,32250,32250,32250,0
|
|
20230920,172500,428121300,32250,32250,32250,32250,0
|
|
20230920,172400,428121300,32250,32250,32250,32250,0
|
|
20230920,172300,428121300,32250,32250,32250,32250,0
|
|
20230920,172200,428121300,32250,32250,32250,32250,0
|
|
20230920,172100,428121300,32250,32250,32250,32250,0
|
|
20230920,172000,428121300,32250,32250,32250,32250,0
|
|
20230920,171900,428121300,32250,32250,32250,32250,0
|
|
20230920,171800,428121300,32250,32250,32250,32250,0
|
|
20230920,171700,428121300,32250,32250,32250,32250,238
|
|
20230920,171600,428121300,32250,32250,32250,32250,0
|
|
20230920,171500,428121300,32250,32250,32250,32250,0
|
|
20230920,171400,428121300,32250,32250,32250,32250,0
|
|
20230920,171300,428121300,32250,32250,32250,32250,0
|
|
20230920,171200,428121300,32250,32250,32250,32250,0
|
|
20230920,171100,428121300,32250,32250,32250,32250,0
|
|
20230920,171000,428121300,32250,32250,32250,32250,0
|
|
20230920,170900,428121300,32250,32250,32250,32250,0
|
|
20230920,170800,428121300,32250,32250,32250,32250,0
|
|
20230920,170700,428121300,32250,32250,32250,32250,0
|
|
20230920,170600,428121300,32250,32250,32250,32250,0
|
|
20230920,170500,428121300,32250,32250,32250,32250,0
|
|
20230920,170400,428121300,32250,32250,32250,32250,0
|
|
20230920,170300,428121300,32250,32250,32250,32250,0
|
|
20230920,170200,428121300,32250,32250,32250,32250,0
|
|
20230920,170100,428121300,32250,32250,32250,32250,0
|
|
20230920,170000,428121300,32250,32250,32250,32250,0
|
|
20230920,165900,428121300,32250,32250,32250,32250,0
|
|
20230920,165800,428121300,32250,32250,32250,32250,0
|
|
20230920,165700,428121300,32250,32250,32250,32250,0
|
|
20230920,165600,428121300,32250,32250,32250,32250,0
|
|
20230920,165500,428121300,32250,32250,32250,32250,0
|
|
20230920,165400,428121300,32250,32250,32250,32250,0
|
|
20230920,165300,428121300,32250,32250,32250,32250,0
|
|
20230920,165200,428121300,32250,32250,32250,32250,0
|
|
20230920,165100,428121300,32250,32250,32250,32250,0
|
|
20230920,165000,428121300,32250,32250,32250,32250,0
|
|
20230920,164900,428121300,32250,32250,32250,32250,0
|
|
20230920,164800,428121300,32250,32250,32250,32250,0
|
|
20230920,164700,428121300,32250,32250,32250,32250,238
|
|
20230920,164600,428121300,32250,32250,32250,32250,0
|
|
20230920,164500,428121300,32250,32250,32250,32250,0
|
|
20230920,164400,428121300,32250,32250,32250,32250,0
|
|
20230920,164300,428121300,32250,32250,32250,32250,0
|
|
20230920,164200,428121300,32250,32250,32250,32250,0
|
|
20230920,164100,428121300,32250,32250,32250,32250,0
|
|
20230920,164000,428121300,32250,32250,32250,32250,0
|
|
20230920,163900,428121300,32250,32250,32250,32250,0
|
|
20230920,163800,428121300,32250,32250,32250,32250,0
|
|
20230920,163700,428121300,32250,32250,32250,32250,0
|
|
20230920,163600,428121300,32250,32250,32250,32250,0
|
|
20230920,163500,428121300,32250,32250,32250,32250,0
|
|
20230920,163400,428121300,32250,32250,32250,32250,0
|
|
20230920,163300,428121300,32250,32250,32250,32250,0
|
|
20230920,163200,428121300,32250,32250,32250,32250,0
|
|
20230920,163100,428121300,32250,32250,32250,32250,0
|
|
20230920,163000,428121300,32250,32250,32250,32250,0
|
|
20230920,162900,428121300,32250,32250,32250,32250,0
|
|
20230920,162800,428121300,32250,32250,32250,32250,0
|
|
20230920,162700,428121300,32250,32250,32250,32250,0
|
|
20230920,162600,428121300,32250,32250,32250,32250,0
|
|
20230920,162500,428121300,32250,32250,32250,32250,0
|
|
20230920,162400,428121300,32250,32250,32250,32250,0
|
|
20230920,162300,428121300,32250,32250,32250,32250,0
|
|
20230920,162200,428121300,32250,32250,32250,32250,0
|
|
20230920,162100,428121300,32250,32250,32250,32250,0
|
|
20230920,162000,428121300,32250,32250,32250,32250,0
|
|
20230920,161900,428121300,32250,32250,32250,32250,0
|
|
20230920,161800,428121300,32250,32250,32250,32250,0
|
|
20230920,161700,428121300,32250,32250,32250,32250,238
|
|
20230920,161600,428121300,32250,32250,32250,32250,0
|
|
20230920,161500,428121300,32250,32250,32250,32250,0
|
|
20230920,161400,428121300,32250,32250,32250,32250,0
|
|
20230920,161300,428121300,32250,32250,32250,32250,0
|
|
20230920,161200,428121300,32250,32250,32250,32250,0
|
|
20230920,161100,428121300,32250,32250,32250,32250,0
|
|
20230920,161000,428121300,32250,32250,32250,32250,0
|
|
20230920,160900,428121300,32250,32250,32250,32250,0
|
|
20230920,160800,428121300,32250,32250,32250,32250,0
|
|
20230920,160700,428121300,32250,32250,32250,32250,0
|
|
20230920,160600,428121300,32250,32250,32250,32250,0
|
|
20230920,160500,428121300,32250,32250,32250,32250,0
|
|
20230920,160400,428121300,32250,32250,32250,32250,0
|
|
20230920,160300,428121300,32250,32250,32250,32250,0
|
|
20230920,160200,428121300,32250,32250,32250,32250,0
|
|
20230920,160100,428121300,32250,32250,32250,32250,0
|
|
20230920,160000,428121300,32250,32250,32250,32250,0
|
|
20230920,155900,428121300,32250,32250,32250,32250,0
|
|
20230920,155800,428121300,32250,32250,32250,32250,0
|
|
20230920,155700,428121300,32250,32250,32250,32250,0
|
|
20230920,155600,428121300,32250,32250,32250,32250,0
|
|
20230920,155500,428121300,32250,32250,32250,32250,0
|
|
20230920,155400,428121300,32250,32250,32250,32250,0
|
|
20230920,155300,428121300,32250,32250,32250,32250,0
|
|
20230920,155200,428121300,32250,32250,32250,32250,0
|
|
20230920,155100,428121300,32250,32250,32250,32250,0
|
|
20230920,155000,428121300,32250,32250,32250,32250,0
|
|
20230920,154900,428121300,32250,32250,32250,32250,0
|
|
20230920,154800,428121300,32250,32250,32250,32250,0
|
|
20230920,154700,428121300,32250,32250,32250,32250,238
|
|
20230920,154600,428121300,32250,32250,32250,32250,0
|
|
20230920,154500,428121300,32250,32250,32250,32250,0
|
|
20230920,154400,428121300,32250,32250,32250,32250,0
|
|
20230920,154300,428121300,32250,32250,32250,32250,0
|
|
20230920,154200,428121300,32250,32250,32250,32250,0
|
|
20230920,154100,428121300,32250,32250,32250,32250,0
|
|
20230920,154000,428121300,32250,32250,32250,32250,0
|
|
20230920,153900,428121300,32250,32250,32250,32250,0
|
|
20230920,153800,428121300,32250,32250,32250,32250,0
|
|
20230920,153700,428121300,32250,32250,32250,32250,0
|
|
20230920,153600,428121300,32250,32250,32250,32250,0
|
|
20230920,153500,428121300,32250,32250,32250,32250,0
|
|
20230920,153400,428121300,32250,32250,32250,32250,0
|
|
20230920,153300,428121300,32250,32250,32250,32250,0
|
|
20230920,153200,428121300,32250,32250,32250,32250,0
|
|
20230920,153100,428121300,32250,32250,32250,32250,0
|
|
20230920,153000,428121300,32250,32250,32250,32250,238
|
|
20230920,152900,420445800,31850,31850,31850,31850,0
|
|
20230920,152800,420445800,31850,31850,31850,31850,0
|
|
20230920,152700,420445800,31850,31850,31850,31850,0
|
|
20230920,152600,420445800,31850,31850,31850,31850,0
|
|
20230920,152500,420445800,31850,31850,31850,31850,0
|
|
20230920,152400,420445800,31850,31850,31850,31850,0
|
|
20230920,152300,420445800,31850,31850,31850,31850,0
|
|
20230920,152200,420445800,31850,31850,31850,31850,0
|
|
20230920,152100,420445800,31850,31850,31850,31850,0
|
|
20230920,152000,420445800,31850,31850,31850,31850,0
|
|
20230920,151900,420445800,31850,31900,31900,31850,74
|
|
20230920,151800,418087700,32150,32250,32250,32150,12
|
|
20230920,151700,417700900,32250,32250,32300,32250,32
|
|
20230920,151600,416668450,32250,32250,32250,32250,24
|
|
20230920,151500,415894450,32250,32200,32300,32200,373
|
|
20230920,151400,403873650,32200,32200,32200,32200,20
|
|
20230920,151300,403229650,32200,32200,32200,32200,21
|
|
20230920,151200,402553450,32200,32200,32200,32200,40
|
|
20230920,151100,401265450,32200,32200,32200,32200,20
|
|
20230920,151000,400621450,32200,32200,32200,32150,88
|
|
20230920,150900,397788750,32200,32150,32200,32150,30
|
|
20230920,150800,396823250,32150,32200,32200,32150,50
|
|
20230920,150700,395214750,32150,32150,32150,32150,11
|
|
20230920,150600,394861100,32200,32200,32200,32200,58
|
|
20230920,150500,392993500,32200,32200,32200,32200,20
|
|
20230920,150400,392349500,32200,32150,32200,32150,41
|
|
20230920,150300,391030350,32100,32100,32100,32100,147
|
|
20230920,150200,386311650,32100,32100,32100,32100,20
|
|
20230920,150100,385669650,32100,32050,32100,31900,80
|
|
20230920,150000,383106150,32050,32050,32050,32050,20
|
|
20230920,145900,382465150,32050,31950,32050,31900,85
|
|
20230920,145800,379748650,31950,31850,31950,31850,21
|
|
20230920,145700,379077800,31950,31900,31950,31850,71
|
|
20230920,145600,376813050,31900,31900,31900,31900,59
|
|
20230920,145500,374930950,31900,31900,31900,31900,26
|
|
20230920,145400,374101550,31900,31900,31900,31900,24
|
|
20230920,145300,373335950,31900,31900,31900,31900,0
|
|
20230920,145200,373335950,31900,31900,31900,31900,51
|
|
20230920,145100,371709050,31900,31900,31900,31900,10
|
|
20230920,145000,371390050,31950,32000,32000,31950,111
|
|
20230920,144900,367838600,32000,32000,32000,32000,25
|
|
20230920,144800,367038600,32000,32000,32000,32000,0
|
|
20230920,144700,367038600,32000,32000,32000,32000,49
|
|
20230920,144600,365470600,32000,32000,32000,32000,0
|
|
20230920,144500,365470600,32000,32000,32000,32000,19
|
|
20230920,144400,364862600,32000,32050,32050,32000,85
|
|
20230920,144300,362139550,32050,32050,32050,32050,243
|
|
20230920,144200,354351400,32050,32050,32050,32050,70
|
|
20230920,144100,352107900,32050,32050,32050,32050,0
|
|
20230920,144000,352107900,32050,32050,32050,32050,24
|
|
20230920,143900,351338700,32050,32050,32050,32050,69
|
|
20230920,143800,349127250,32050,32050,32050,32050,18
|
|
20230920,143700,348550350,32050,32050,32050,32050,32
|
|
20230920,143600,347524750,32050,32050,32050,32050,0
|
|
20230920,143500,347524750,32050,32050,32050,32050,25
|
|
20230920,143400,346723500,32050,32050,32050,32050,68
|
|
20230920,143300,344544100,32050,32050,32050,32050,66
|
|
20230920,143200,342428800,32050,32050,32050,32050,65
|
|
20230920,143100,340345550,32050,32050,32050,32050,0
|
|
20230920,143000,340345550,32050,32050,32050,32050,28
|
|
20230920,142900,339448150,32050,32050,32050,32050,24
|
|
20230920,142800,338678950,32050,32050,32050,32050,1
|
|
20230920,142700,338646900,32050,32050,32050,32050,52
|
|
20230920,142600,336980300,32100,32050,32100,32050,3
|
|
20230920,142500,336884050,32050,32050,32050,32050,1
|
|
20230920,142400,336852000,32050,32050,32050,32050,44
|
|
20230920,142300,335441800,32050,32050,32050,32050,1
|
|
20230920,142200,335409750,32050,32050,32050,32050,37
|
|
20230920,142100,334223900,32050,32050,32050,32050,22
|
|
20230920,142000,333518800,32050,32100,32100,32050,2
|
|
20230920,141900,333454650,32050,32050,32100,32050,23
|
|
20230920,141800,332717450,32050,32050,32050,32050,22
|
|
20230920,141700,332012350,32050,32050,32050,32050,26
|
|
20230920,141600,331179050,32050,32050,32050,32050,25
|
|
20230920,141500,330377800,32050,32050,32050,32050,0
|
|
20230920,141400,330377800,32050,32100,32100,32050,36
|
|
20230920,141300,329223500,32050,32050,32050,32050,1
|
|
20230920,141200,329191450,32050,32050,32050,32050,44
|
|
20230920,141100,327781250,32050,32050,32050,32050,1
|
|
20230920,141000,327749200,32050,32050,32050,32050,31
|
|
20230920,140900,326755650,32050,32050,32050,32050,24
|
|
20230920,140800,325986450,32050,32050,32050,32050,1
|
|
20230920,140700,325954400,32050,32050,32050,32050,33
|
|
20230920,140600,324896750,32050,32050,32050,32050,0
|
|
20230920,140500,324896750,32050,32050,32050,32050,1
|
|
20230920,140400,324864700,32050,32050,32050,32050,19
|
|
20230920,140300,324255750,32050,32050,32050,32050,1
|
|
20230920,140200,324223700,32050,32050,32050,32050,32
|
|
20230920,140100,323198100,32050,32050,32050,32050,17
|
|
20230920,140000,322653250,32050,32050,32050,32050,1
|
|
20230920,135900,322621200,32050,32000,32100,32000,420
|
|
20230920,135800,309179100,31950,31950,31950,31950,2
|
|
20230920,135700,309115200,31950,31950,31950,31950,32
|
|
20230920,135600,308092800,31950,31900,31950,31900,46
|
|
20230920,135500,306623150,31900,31900,31900,31900,0
|
|
20230920,135400,306623150,31900,31900,31900,31900,18
|
|
20230920,135300,306048950,31950,31900,31950,31900,41
|
|
20230920,135200,304740050,31900,31900,31900,31900,32
|
|
20230920,135100,303719250,31950,31950,31950,31950,31
|
|
20230920,135000,302728800,31900,31900,31900,31900,1
|
|
20230920,134900,302696900,31900,31900,31900,31900,18
|
|
20230920,134800,302122700,31900,31900,31900,31900,1
|
|
20230920,134700,302090800,31900,31900,31900,31900,28
|
|
20230920,134600,301197600,31900,31900,31900,31900,1
|
|
20230920,134500,301165700,31900,31900,31900,31900,43
|
|
20230920,134400,299794000,31900,31950,31950,31900,42
|
|
20230920,134300,298453250,31900,31900,31900,31900,32
|
|
20230920,134200,297432450,31900,31900,31900,31900,29
|
|
20230920,134100,296507350,31950,31950,31950,31950,0
|
|
20230920,134000,296507350,31950,31950,31950,31950,682
|
|
20230920,133900,274717450,32000,32000,32000,32000,0
|
|
20230920,133800,274717450,32000,32000,32000,32000,121
|
|
20230920,133700,270845450,32000,32000,32000,32000,57
|
|
20230920,133600,269021450,32000,32000,32000,32000,0
|
|
20230920,133500,269021450,32000,32000,32000,32000,25
|
|
20230920,133400,268221450,32000,32000,32000,32000,0
|
|
20230920,133300,268221450,32000,32000,32000,32000,0
|
|
20230920,133200,268221450,32000,32000,32000,32000,60
|
|
20230920,133100,266301450,32000,32050,32050,32000,10
|
|
20230920,133000,265981400,32100,32100,32100,32100,14
|
|
20230920,132900,265532000,32150,32150,32150,32150,40
|
|
20230920,132800,264246000,32150,32150,32150,32150,0
|
|
20230920,132700,264246000,32150,32200,32200,32150,229
|
|
20230920,132600,256881900,32200,32200,32200,32200,0
|
|
20230920,132500,256881900,32200,32200,32200,32200,1
|
|
20230920,132400,256849700,32150,32150,32150,32150,0
|
|
20230920,132300,256849700,32150,32150,32150,32150,24
|
|
20230920,132200,256078100,32150,32150,32150,32150,30
|
|
20230920,132100,255113600,32150,32150,32150,32150,17
|
|
20230920,132000,254567050,32150,32150,32150,32150,20
|
|
20230920,131900,253924050,32150,32150,32150,32150,0
|
|
20230920,131800,253924050,32150,32150,32150,32150,0
|
|
20230920,131700,253924050,32150,32150,32150,32150,55
|
|
20230920,131600,252155800,32150,32150,32150,32150,0
|
|
20230920,131500,252155800,32150,32150,32150,32150,19
|
|
20230920,131400,251544950,32150,32150,32150,32150,0
|
|
20230920,131300,251544950,32150,32150,32150,32150,0
|
|
20230920,131200,251544950,32150,32150,32150,32150,59
|
|
20230920,131100,249648100,32150,32150,32150,32150,0
|
|
20230920,131000,249648100,32150,32150,32150,32150,19
|
|
20230920,130900,249037250,32150,32150,32150,32150,15
|
|
20230920,130800,248555000,32250,32250,32250,32250,53
|
|
20230920,130700,246845750,32250,32250,32250,32250,1
|
|
20230920,130600,246813500,32250,32250,32250,32250,39
|
|
20230920,130500,245555750,32250,32250,32250,32250,1
|
|
20230920,130400,245523500,32250,32250,32250,32250,30
|
|
20230920,130300,244556000,32250,32250,32250,32250,0
|
|
20230920,130200,244556000,32250,32250,32250,32250,1
|
|
20230920,130100,244523750,32300,32250,32300,32250,2
|
|
20230920,130000,244459200,32250,32250,32250,32250,20
|
|
20230920,125900,243814200,32300,32300,32300,32300,57
|
|
20230920,125800,241973100,32300,32300,32300,32300,0
|
|
20230920,125700,241973100,32300,32400,32400,32300,369
|
|
20230920,125600,230021000,32400,32400,32400,32400,0
|
|
20230920,125500,230021000,32400,32400,32400,32400,22
|
|
20230920,125400,229308200,32400,32400,32400,32400,0
|
|
20230920,125300,229308200,32400,32400,32400,32400,0
|
|
20230920,125200,229308200,32400,32450,32450,32400,27
|
|
20230920,125100,228433350,32500,32500,32500,32500,359
|
|
20230920,125000,216765850,32500,32500,32500,32500,153
|
|
20230920,124900,211793350,32500,32500,32500,32500,0
|
|
20230920,124800,211793350,32500,32500,32500,32500,0
|
|
20230920,124700,211793350,32500,32500,32500,32500,106
|
|
20230920,124600,208348350,32500,32500,32500,32500,0
|
|
20230920,124500,208348350,32500,32400,32500,32400,29
|
|
20230920,124400,207408350,32400,32400,32400,32400,0
|
|
20230920,124300,207408350,32400,32400,32400,32400,393
|
|
20230920,124200,194675150,32350,32400,32400,32350,40
|
|
20230920,124100,193379250,32400,32350,32400,32350,185
|
|
20230920,124000,187386350,32350,32300,32350,32300,88
|
|
20230920,123900,184543000,32400,32400,32400,32400,254
|
|
20230920,123800,176313400,32400,32400,32400,32400,0
|
|
20230920,123700,176313400,32400,32400,32400,32400,31
|
|
20230920,123600,175309000,32400,32350,32400,32350,116
|
|
20230920,123500,171556050,32250,32250,32250,32250,19
|
|
20230920,123400,170943300,32250,32250,32250,32250,0
|
|
20230920,123300,170943300,32250,32250,32250,32250,0
|
|
20230920,123200,170943300,32250,32250,32250,32250,28
|
|
20230920,123100,170040300,32300,32300,32300,32300,80
|
|
20230920,123000,167456300,32250,32250,32250,32250,122
|
|
20230920,122900,163521800,32250,32250,32250,32250,1
|
|
20230920,122800,163489550,32250,32250,32250,32250,0
|
|
20230920,122700,163489550,32250,32200,32250,32200,49
|
|
20230920,122600,161910600,32250,32250,32250,32250,77
|
|
20230920,122500,159427350,32150,32150,32150,32150,24
|
|
20230920,122400,158655750,32150,32150,32150,32150,0
|
|
20230920,122300,158655750,32150,32150,32150,32150,0
|
|
20230920,122200,158655750,32150,32150,32150,32150,32
|
|
20230920,122100,157626950,32150,32150,32150,32150,0
|
|
20230920,122000,157626950,32150,32150,32150,32150,18
|
|
20230920,121900,157048250,32150,32150,32150,32150,0
|
|
20230920,121800,157048250,32150,32150,32150,32150,28
|
|
20230920,121700,156148050,32150,32150,32150,32150,26
|
|
20230920,121600,155312150,32150,32150,32150,32150,0
|
|
20230920,121500,155312150,32150,32150,32150,32150,24
|
|
20230920,121400,154540550,32150,32150,32150,32150,0
|
|
20230920,121300,154540550,32150,32150,32150,32150,17
|
|
20230920,121200,153994000,32200,32200,32200,32200,26
|
|
20230920,121100,153156800,32200,32200,32200,32200,89
|
|
20230920,121000,150291000,32150,32150,32150,32150,24
|
|
20230920,120900,149519400,32150,32150,32150,32150,0
|
|
20230920,120800,149519400,32150,32150,32150,32150,0
|
|
20230920,120700,149519400,32150,32200,32200,32150,171
|
|
20230920,120600,144014450,32200,32200,32200,32200,24
|
|
20230920,120500,143241650,32200,32200,32200,32200,25
|
|
20230920,120400,142436650,32200,32200,32200,32200,0
|
|
20230920,120300,142436650,32200,32200,32200,32200,80
|
|
20230920,120200,139860650,32200,32200,32200,32200,21
|
|
20230920,120100,139184450,32200,32200,32200,32200,0
|
|
20230920,120000,139184450,32200,32200,32200,32200,23
|
|
20230920,115900,138443850,32200,32200,32200,32200,19
|
|
20230920,115800,137832050,32200,32200,32200,32200,0
|
|
20230920,115700,137832050,32200,32200,32200,32200,29
|
|
20230920,115600,136898250,32200,32200,32200,32200,0
|
|
20230920,115500,136898250,32200,32200,32200,32200,44
|
|
20230920,115400,135481450,32200,32200,32200,32200,0
|
|
20230920,115300,135481450,32200,32200,32200,32200,45
|
|
20230920,115200,134032450,32200,32200,32200,32200,0
|
|
20230920,115100,134032450,32200,32200,32200,32200,0
|
|
20230920,115000,134032450,32200,32200,32200,32200,25
|
|
20230920,114900,133227450,32200,32200,32200,32200,0
|
|
20230920,114800,133227450,32200,32200,32200,32200,51
|
|
20230920,114700,131585250,32200,32200,32200,32200,0
|
|
20230920,114600,131585250,32200,32200,32200,32200,0
|
|
20230920,114500,131585250,32200,32200,32200,32200,19
|
|
20230920,114400,130973450,32200,32200,32200,32200,102
|
|
20230920,114300,127689050,32100,32100,32100,32100,41
|
|
20230920,114200,126372950,32100,32100,32100,32100,0
|
|
20230920,114100,126372950,32100,32100,32100,32100,86
|
|
20230920,114000,123612350,32050,32050,32050,32050,24
|
|
20230920,113900,122843150,32100,32100,32100,32100,0
|
|
20230920,113800,122843150,32100,32100,32100,32100,12
|
|
20230920,113700,122457950,32100,32100,32100,32100,0
|
|
20230920,113600,122457950,32100,32100,32100,32100,5
|
|
20230920,113500,122297450,32100,32050,32100,32050,155
|
|
20230920,113400,117323050,32050,32050,32050,32050,1
|
|
20230920,113300,117291000,32050,32050,32050,32050,33
|
|
20230920,113200,116233350,32050,32050,32050,32050,7
|
|
20230920,113100,116009000,32050,32050,32050,32050,31
|
|
20230920,113000,115015450,32050,32150,32150,32050,173
|
|
20230920,112900,109461250,32150,32150,32150,32150,0
|
|
20230920,112800,109461250,32150,32150,32150,32150,27
|
|
20230920,112700,108593200,32150,32150,32150,32150,0
|
|
20230920,112600,108593200,32150,32200,32200,32150,77
|
|
20230920,112500,106114600,32200,32300,32300,32200,177
|
|
20230920,112400,100400100,32300,32300,32300,32300,324
|
|
20230920,112300,89934900,32300,32300,32300,32300,108
|
|
20230920,112200,86446500,32300,32300,32300,32300,0
|
|
20230920,112100,86446500,32300,32300,32300,32300,0
|
|
20230920,112000,86446500,32300,32300,32300,32300,22
|
|
20230920,111900,85735900,32300,32300,32300,32300,0
|
|
20230920,111800,85735900,32300,32300,32300,32300,31
|
|
20230920,111700,84734600,32350,32350,32350,32300,6
|
|
20230920,111600,84540650,32400,32300,32400,32300,143
|
|
20230920,111500,79911800,32300,32450,32450,32300,13
|
|
20230920,111400,79490600,32700,32300,32700,32300,30
|
|
20230920,111300,78512950,32250,32250,32250,32250,26
|
|
20230920,111200,77674450,32200,32200,32200,32200,0
|
|
20230920,111100,77674450,32200,32200,32200,32200,0
|
|
20230920,111000,77674450,32200,32200,32200,32200,43
|
|
20230920,110900,76289850,32200,32200,32200,32200,0
|
|
20230920,110800,76289850,32200,32200,32200,32200,32
|
|
20230920,110700,75259450,32200,32200,32200,32200,0
|
|
20230920,110600,75259450,32200,32200,32200,32200,0
|
|
20230920,110500,75259450,32200,32200,32200,32200,37
|
|
20230920,110400,74068050,32200,32200,32200,32200,0
|
|
20230920,110300,74068050,32200,32200,32200,32200,29
|
|
20230920,110200,73134250,32250,32250,32250,32250,2
|
|
20230920,110100,73069750,32200,32200,32200,32200,0
|
|
20230920,110000,73069750,32200,32200,32200,32200,21
|
|
20230920,105900,72393550,32200,32200,32200,32200,0
|
|
20230920,105800,72393550,32200,32200,32200,32200,27
|
|
20230920,105700,71524150,32200,32200,32200,32200,26
|
|
20230920,105600,70686950,32200,32200,32200,32200,0
|
|
20230920,105500,70686950,32200,32200,32200,32200,64
|
|
20230920,105400,68626150,32200,32200,32200,32200,0
|
|
20230920,105300,68626150,32200,32200,32200,32200,3
|
|
20230920,105200,68529550,32300,32300,32300,32300,50
|
|
20230920,105100,66914550,32300,32300,32300,32300,0
|
|
20230920,105000,66914550,32300,32300,32300,32300,0
|
|
20230920,104900,66914550,32300,32300,32300,32300,53
|
|
20230920,104800,65202650,32300,32300,32300,32300,0
|
|
20230920,104700,65202650,32300,32300,32300,32300,0
|
|
20230920,104600,65202650,32300,32150,32300,32150,95
|
|
20230920,104500,62137700,32300,32300,32300,32300,0
|
|
20230920,104400,62137700,32300,32300,32300,32300,25
|
|
20230920,104300,61330200,32100,32050,32100,32050,18
|
|
20230920,104200,60753250,32050,32050,32050,32050,1
|
|
20230920,104100,60721200,31950,32000,32000,31950,18
|
|
20230920,104000,60146050,32050,32050,32050,32050,0
|
|
20230920,103900,60146050,32050,32050,32050,32050,7
|
|
20230920,103800,59921700,32050,32050,32050,32050,70
|
|
20230920,103700,57678200,32000,32250,32250,32000,145
|
|
20230920,103600,53009300,32250,32250,32500,32250,54
|
|
20230920,103500,51261000,32200,32100,32200,32100,50
|
|
20230920,103400,49653900,32100,32100,32100,32100,19
|
|
20230920,103300,49044000,32100,32100,32100,32100,0
|
|
20230920,103200,49044000,32100,32100,32100,32100,8
|
|
20230920,103100,48787200,32100,32100,32100,32100,99
|
|
20230920,103000,45609300,32000,32000,32000,32000,18
|
|
20230920,102900,45033300,32050,32050,32050,32050,6
|
|
20230920,102800,44841000,32250,32050,32250,32050,126
|
|
20230920,102700,40791500,32000,32000,32000,32000,0
|
|
20230920,102600,40791500,32000,32000,32000,32000,11
|
|
20230920,102500,40439500,31950,31950,31950,31950,16
|
|
20230920,102400,39928300,31950,31950,31950,31950,60
|
|
20230920,102300,38011300,31950,31950,31950,31950,0
|
|
20230920,102200,38011300,31950,31950,31950,31950,0
|
|
20230920,102100,38011300,31950,32000,32000,31950,20
|
|
20230920,102000,37372200,32050,32100,32100,32000,8
|
|
20230920,101900,37115800,32100,32100,32100,32100,89
|
|
20230920,101800,34258900,32100,32000,32100,32000,20
|
|
20230920,101700,33618300,31950,31950,31950,31950,0
|
|
20230920,101600,33618300,31950,31950,31950,31950,0
|
|
20230920,101500,33618300,31950,31950,31950,31950,10
|
|
20230920,101400,33298800,31850,31850,31850,31850,0
|
|
20230920,101300,33298800,31850,31850,31850,31850,0
|
|
20230920,101200,33298800,31850,31850,31850,31850,0
|
|
20230920,101100,33298800,31850,31850,31850,31850,36
|
|
20230920,101000,32152200,31800,31800,31800,31800,0
|
|
20230920,100900,32152200,31800,31800,31800,31800,0
|
|
20230920,100800,32152200,31800,31800,31800,31800,93
|
|
20230920,100700,29194800,31800,31800,31800,31800,0
|
|
20230920,100600,29194800,31800,31800,31800,31800,0
|
|
20230920,100500,29194800,31800,31800,31800,31800,0
|
|
20230920,100400,29194800,31800,31800,31800,31800,0
|
|
20230920,100300,29194800,31800,31800,31800,31800,0
|
|
20230920,100200,29194800,31800,31750,31800,31750,16
|
|
20230920,100100,28686300,31700,31700,31700,31700,2
|
|
20230920,100000,28622900,31700,31750,31750,31700,55
|
|
20230920,095900,26879350,31700,31700,31700,31700,0
|
|
20230920,095800,26879350,31700,31700,31700,31700,1
|
|
20230920,095700,26847650,31800,31800,31800,31800,0
|
|
20230920,095600,26847650,31800,31750,31800,31750,30
|
|
20230920,095500,25894500,31750,31750,31750,31750,5
|
|
20230920,095400,25735750,31750,31750,31750,31750,0
|
|
20230920,095300,25735750,31750,31700,31750,31650,28
|
|
20230920,095200,24847900,31750,31750,31750,31750,30
|
|
20230920,095100,23895400,31700,31750,31750,31700,4
|
|
20230920,095000,23768550,31750,31650,31750,31650,16
|
|
20230920,094900,23261950,31700,31700,31700,31700,0
|
|
20230920,094800,23261950,31700,31700,31700,31700,13
|
|
20230920,094700,22849850,31700,31700,31700,31700,0
|
|
20230920,094600,22849850,31700,31700,31700,31700,7
|
|
20230920,094500,22627950,31750,31800,31800,31750,208
|
|
20230920,094400,16023600,31800,31800,31800,31800,29
|
|
20230920,094300,15101400,31800,31900,31900,31800,31
|
|
20230920,094200,14114900,31850,31850,31850,31850,0
|
|
20230920,094100,14114900,31850,31850,31850,31850,11
|
|
20230920,094000,13764550,31850,31850,31850,31850,0
|
|
20230920,093900,13764550,31850,31850,31850,31850,91
|
|
20230920,093800,10866200,31750,31850,31850,31750,7
|
|
20230920,093700,10643750,31900,31950,31950,31900,18
|
|
20230920,093600,10069500,31900,32000,32000,31900,106
|
|
20230920,093500,6678600,32000,32000,32000,32000,120
|
|
20230920,093400,2838600,32100,32100,32100,32100,0
|
|
20230920,093300,2838600,32100,32100,32100,32100,0
|
|
20230920,093200,2838600,32100,32100,32100,32100,0
|
|
20230920,093100,2838600,32100,32100,32100,32100,0
|
|
20230920,093000,2838600,32100,32100,32100,32100,0
|
|
20230920,092900,2838600,32100,32100,32100,32100,17
|
|
20230920,092800,2292900,32150,32350,32350,32150,16
|
|
20230920,092700,1778300,32350,32350,32350,32350,0
|
|
20230920,092600,1778300,32350,32350,32350,32350,0
|
|
20230920,092500,1778300,32350,32350,32350,32350,0
|
|
20230920,092400,1778300,32350,32350,32350,32350,0
|
|
20230920,092300,1778300,32350,32350,32350,32350,0
|
|
20230920,092200,1778300,32350,32350,32350,32350,0
|
|
20230920,092100,1778300,32350,32350,32350,32350,0
|
|
20230920,092000,1778300,32350,32350,32350,32350,0
|
|
20230920,091900,1778300,32350,32350,32350,32350,0
|
|
20230920,091800,1778300,32350,32350,32350,32350,0
|
|
20230920,091700,1778300,32350,32350,32350,32350,0
|
|
20230920,091600,1778300,32350,32350,32350,32350,0
|
|
20230920,091500,1778300,32350,32350,32350,32350,0
|
|
20230920,091400,1778300,32350,32350,32350,32350,0
|
|
20230920,091300,1778300,32350,32300,32350,32300,54
|
|
20230920,091200,32100,32100,32100,32100,32100,0
|
|
20230920,091100,32100,32100,32100,32100,32100,0
|
|
20230920,091000,32100,32100,32100,32100,32100,0
|
|
20230920,090900,32100,32100,32100,32100,32100,0
|
|
20230920,090800,32100,32100,32100,32100,32100,0
|
|
20230920,090700,32100,32100,32100,32100,32100,0
|
|
20230920,090600,32100,32100,32100,32100,32100,0
|
|
20230920,090500,32100,32100,32100,32100,32100,0
|
|
20230920,090400,32100,32100,32100,32100,32100,0
|
|
20230920,090300,32100,32100,32100,32100,32100,0
|
|
20230920,090200,32100,32100,32100,32100,32100,0
|
|
20230920,090100,32100,32100,32100,32100,32100,1
|
|
20230920,090000,0,31950,31950,31950,31950,0
|