641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193800,881068700,36700,36700,36700,36700,1195
|
|
20230809,193700,881068700,36700,36700,36700,36700,0
|
|
20230809,193600,881068700,36700,36700,36700,36700,0
|
|
20230809,193500,881068700,36700,36700,36700,36700,0
|
|
20230809,193400,881068700,36700,36700,36700,36700,0
|
|
20230809,193300,881068700,36700,36700,36700,36700,0
|
|
20230809,193200,881068700,36700,36700,36700,36700,0
|
|
20230809,193100,881068700,36700,36700,36700,36700,0
|
|
20230809,193000,881068700,36700,36700,36700,36700,0
|
|
20230809,192900,881068700,36700,36700,36700,36700,0
|
|
20230809,192800,881068700,36700,36700,36700,36700,0
|
|
20230809,192700,881068700,36700,36700,36700,36700,0
|
|
20230809,192600,881068700,36700,36700,36700,36700,0
|
|
20230809,192500,881068700,36700,36700,36700,36700,0
|
|
20230809,192400,881068700,36700,36700,36700,36700,0
|
|
20230809,192300,881068700,36700,36700,36700,36700,0
|
|
20230809,192200,881068700,36700,36700,36700,36700,0
|
|
20230809,192100,881068700,36700,36700,36700,36700,0
|
|
20230809,192000,881068700,36700,36700,36700,36700,0
|
|
20230809,191900,881068700,36700,36700,36700,36700,0
|
|
20230809,191800,881068700,36700,36700,36700,36700,0
|
|
20230809,191700,881068700,36700,36700,36700,36700,0
|
|
20230809,191600,881068700,36700,36700,36700,36700,0
|
|
20230809,191500,881068700,36700,36700,36700,36700,0
|
|
20230809,191400,881068700,36700,36700,36700,36700,0
|
|
20230809,191300,881068700,36700,36700,36700,36700,0
|
|
20230809,191200,881068700,36700,36700,36700,36700,0
|
|
20230809,191100,881068700,36700,36700,36700,36700,0
|
|
20230809,191000,881068700,36700,36700,36700,36700,0
|
|
20230809,190900,881068700,36700,36700,36700,36700,0
|
|
20230809,190800,881068700,36700,36700,36700,36700,1195
|
|
20230809,190700,881068700,36700,36700,36700,36700,0
|
|
20230809,190600,881068700,36700,36700,36700,36700,0
|
|
20230809,190500,881068700,36700,36700,36700,36700,0
|
|
20230809,190400,881068700,36700,36700,36700,36700,0
|
|
20230809,190300,881068700,36700,36700,36700,36700,0
|
|
20230809,190200,881068700,36700,36700,36700,36700,0
|
|
20230809,190100,881068700,36700,36700,36700,36700,0
|
|
20230809,190000,881068700,36700,36700,36700,36700,0
|
|
20230809,185900,881068700,36700,36700,36700,36700,0
|
|
20230809,185800,881068700,36700,36700,36700,36700,0
|
|
20230809,185700,881068700,36700,36700,36700,36700,0
|
|
20230809,185600,881068700,36700,36700,36700,36700,0
|
|
20230809,185500,881068700,36700,36700,36700,36700,0
|
|
20230809,185400,881068700,36700,36700,36700,36700,0
|
|
20230809,185300,881068700,36700,36700,36700,36700,0
|
|
20230809,185200,881068700,36700,36700,36700,36700,0
|
|
20230809,185100,881068700,36700,36700,36700,36700,0
|
|
20230809,185000,881068700,36700,36700,36700,36700,0
|
|
20230809,184900,881068700,36700,36700,36700,36700,0
|
|
20230809,184800,881068700,36700,36700,36700,36700,0
|
|
20230809,184700,881068700,36700,36700,36700,36700,0
|
|
20230809,184600,881068700,36700,36700,36700,36700,0
|
|
20230809,184500,881068700,36700,36700,36700,36700,0
|
|
20230809,184400,881068700,36700,36700,36700,36700,0
|
|
20230809,184300,881068700,36700,36700,36700,36700,0
|
|
20230809,184200,881068700,36700,36700,36700,36700,0
|
|
20230809,184100,881068700,36700,36700,36700,36700,0
|
|
20230809,184000,881068700,36700,36700,36700,36700,0
|
|
20230809,183900,881068700,36700,36700,36700,36700,0
|
|
20230809,183800,881068700,36700,36700,36700,36700,1195
|
|
20230809,183700,881068700,36700,36700,36700,36700,0
|
|
20230809,183600,881068700,36700,36700,36700,36700,0
|
|
20230809,183500,881068700,36700,36700,36700,36700,0
|
|
20230809,183400,881068700,36700,36700,36700,36700,0
|
|
20230809,183300,881068700,36700,36700,36700,36700,0
|
|
20230809,183200,881068700,36700,36700,36700,36700,0
|
|
20230809,183100,881068700,36700,36700,36700,36700,0
|
|
20230809,183000,881068700,36700,36700,36700,36700,0
|
|
20230809,182900,881068700,36700,36700,36700,36700,0
|
|
20230809,182800,881068700,36700,36700,36700,36700,0
|
|
20230809,182700,881068700,36700,36700,36700,36700,0
|
|
20230809,182600,881068700,36700,36700,36700,36700,0
|
|
20230809,182500,881068700,36700,36700,36700,36700,0
|
|
20230809,182400,881068700,36700,36700,36700,36700,0
|
|
20230809,182300,881068700,36700,36700,36700,36700,0
|
|
20230809,182200,881068700,36700,36700,36700,36700,0
|
|
20230809,182100,881068700,36700,36700,36700,36700,0
|
|
20230809,182000,881068700,36700,36700,36700,36700,0
|
|
20230809,181900,881068700,36700,36700,36700,36700,0
|
|
20230809,181800,881068700,36700,36700,36700,36700,0
|
|
20230809,181700,881068700,36700,36700,36700,36700,0
|
|
20230809,181600,881068700,36700,36700,36700,36700,0
|
|
20230809,181500,881068700,36700,36700,36700,36700,0
|
|
20230809,181400,881068700,36700,36700,36700,36700,0
|
|
20230809,181300,881068700,36700,36700,36700,36700,0
|
|
20230809,181200,881068700,36700,36700,36700,36700,0
|
|
20230809,181100,881068700,36700,36700,36700,36700,0
|
|
20230809,181000,881068700,36700,36700,36700,36700,0
|
|
20230809,180900,881068700,36700,36700,36700,36700,0
|
|
20230809,180800,881068700,36700,36700,36700,36700,1195
|
|
20230809,180700,881068700,36700,36700,36700,36700,0
|
|
20230809,180600,881068700,36700,36700,36700,36700,0
|
|
20230809,180500,881068700,36700,36700,36700,36700,0
|
|
20230809,180400,881068700,36700,36700,36700,36700,0
|
|
20230809,180300,881068700,36700,36700,36700,36700,0
|
|
20230809,180200,881068700,36700,36700,36700,36700,0
|
|
20230809,180100,881068700,36700,36700,36700,36700,0
|
|
20230809,180000,881068700,36700,36700,36700,36700,0
|
|
20230809,175900,881068700,36700,36700,36700,36700,0
|
|
20230809,175800,881068700,36700,36700,36700,36700,0
|
|
20230809,175700,881068700,36700,36700,36700,36700,0
|
|
20230809,175600,881068700,36700,36700,36700,36700,0
|
|
20230809,175500,881068700,36700,36700,36700,36700,0
|
|
20230809,175400,881068700,36700,36700,36700,36700,0
|
|
20230809,175300,881068700,36700,36700,36700,36700,0
|
|
20230809,175200,881068700,36700,36700,36700,36700,0
|
|
20230809,175100,881068700,36700,36700,36700,36700,0
|
|
20230809,175000,881068700,36700,36700,36700,36700,0
|
|
20230809,174900,881068700,36700,36700,36700,36700,0
|
|
20230809,174800,881068700,36700,36700,36700,36700,0
|
|
20230809,174700,881068700,36700,36700,36700,36700,0
|
|
20230809,174600,881068700,36700,36700,36700,36700,0
|
|
20230809,174500,881068700,36700,36700,36700,36700,0
|
|
20230809,174400,881068700,36700,36700,36700,36700,0
|
|
20230809,174300,881068700,36700,36700,36700,36700,0
|
|
20230809,174200,881068700,36700,36700,36700,36700,0
|
|
20230809,174100,881068700,36700,36700,36700,36700,0
|
|
20230809,174000,881068700,36700,36700,36700,36700,0
|
|
20230809,173900,881068700,36700,36700,36700,36700,0
|
|
20230809,173800,881068700,36700,36700,36700,36700,1195
|
|
20230809,173700,881068700,36700,36700,36700,36700,0
|
|
20230809,173600,881068700,36700,36700,36700,36700,0
|
|
20230809,173500,881068700,36700,36700,36700,36700,0
|
|
20230809,173400,881068700,36700,36700,36700,36700,0
|
|
20230809,173300,881068700,36700,36700,36700,36700,0
|
|
20230809,173200,881068700,36700,36700,36700,36700,0
|
|
20230809,173100,881068700,36700,36700,36700,36700,0
|
|
20230809,173000,881068700,36700,36700,36700,36700,0
|
|
20230809,172900,881068700,36700,36700,36700,36700,0
|
|
20230809,172800,881068700,36700,36700,36700,36700,0
|
|
20230809,172700,881068700,36700,36700,36700,36700,0
|
|
20230809,172600,881068700,36700,36700,36700,36700,0
|
|
20230809,172500,881068700,36700,36700,36700,36700,0
|
|
20230809,172400,881068700,36700,36700,36700,36700,0
|
|
20230809,172300,881068700,36700,36700,36700,36700,0
|
|
20230809,172200,881068700,36700,36700,36700,36700,0
|
|
20230809,172100,881068700,36700,36700,36700,36700,0
|
|
20230809,172000,881068700,36700,36700,36700,36700,0
|
|
20230809,171900,881068700,36700,36700,36700,36700,0
|
|
20230809,171800,881068700,36700,36700,36700,36700,0
|
|
20230809,171700,881068700,36700,36700,36700,36700,0
|
|
20230809,171600,881068700,36700,36700,36700,36700,0
|
|
20230809,171500,881068700,36700,36700,36700,36700,0
|
|
20230809,171400,881068700,36700,36700,36700,36700,0
|
|
20230809,171300,881068700,36700,36700,36700,36700,0
|
|
20230809,171200,881068700,36700,36700,36700,36700,0
|
|
20230809,171100,881068700,36700,36700,36700,36700,0
|
|
20230809,171000,881068700,36700,36700,36700,36700,0
|
|
20230809,170900,881068700,36700,36700,36700,36700,0
|
|
20230809,170800,881068700,36700,36700,36700,36700,1195
|
|
20230809,170700,881068700,36700,36700,36700,36700,0
|
|
20230809,170600,881068700,36700,36700,36700,36700,0
|
|
20230809,170500,881068700,36700,36700,36700,36700,0
|
|
20230809,170400,881068700,36700,36700,36700,36700,0
|
|
20230809,170300,881068700,36700,36700,36700,36700,0
|
|
20230809,170200,881068700,36700,36700,36700,36700,0
|
|
20230809,170100,881068700,36700,36700,36700,36700,0
|
|
20230809,170000,881068700,36700,36700,36700,36700,0
|
|
20230809,165900,881068700,36700,36700,36700,36700,0
|
|
20230809,165800,881068700,36700,36700,36700,36700,0
|
|
20230809,165700,881068700,36700,36700,36700,36700,0
|
|
20230809,165600,881068700,36700,36700,36700,36700,0
|
|
20230809,165500,881068700,36700,36700,36700,36700,0
|
|
20230809,165400,881068700,36700,36700,36700,36700,0
|
|
20230809,165300,881068700,36700,36700,36700,36700,0
|
|
20230809,165200,881068700,36700,36700,36700,36700,0
|
|
20230809,165100,881068700,36700,36700,36700,36700,0
|
|
20230809,165000,881068700,36700,36700,36700,36700,0
|
|
20230809,164900,881068700,36700,36700,36700,36700,0
|
|
20230809,164800,881068700,36700,36700,36700,36700,0
|
|
20230809,164700,881068700,36700,36700,36700,36700,0
|
|
20230809,164600,881068700,36700,36700,36700,36700,0
|
|
20230809,164500,881068700,36700,36700,36700,36700,0
|
|
20230809,164400,881068700,36700,36700,36700,36700,0
|
|
20230809,164300,881068700,36700,36700,36700,36700,0
|
|
20230809,164200,881068700,36700,36700,36700,36700,0
|
|
20230809,164100,881068700,36700,36700,36700,36700,0
|
|
20230809,164000,881068700,36700,36700,36700,36700,0
|
|
20230809,163900,881068700,36700,36700,36700,36700,0
|
|
20230809,163800,881068700,36700,36700,36700,36700,1195
|
|
20230809,163700,881068700,36700,36700,36700,36700,0
|
|
20230809,163600,881068700,36700,36700,36700,36700,0
|
|
20230809,163500,881068700,36700,36700,36700,36700,0
|
|
20230809,163400,881068700,36700,36700,36700,36700,0
|
|
20230809,163300,881068700,36700,36700,36700,36700,0
|
|
20230809,163200,881068700,36700,36700,36700,36700,0
|
|
20230809,163100,881068700,36700,36700,36700,36700,0
|
|
20230809,163000,881068700,36700,36700,36700,36700,0
|
|
20230809,162900,881068700,36700,36700,36700,36700,0
|
|
20230809,162800,881068700,36700,36700,36700,36700,0
|
|
20230809,162700,881068700,36700,36700,36700,36700,0
|
|
20230809,162600,881068700,36700,36700,36700,36700,0
|
|
20230809,162500,881068700,36700,36700,36700,36700,0
|
|
20230809,162400,881068700,36700,36700,36700,36700,0
|
|
20230809,162300,881068700,36700,36700,36700,36700,0
|
|
20230809,162200,881068700,36700,36700,36700,36700,0
|
|
20230809,162100,881068700,36700,36700,36700,36700,0
|
|
20230809,162000,881068700,36700,36700,36700,36700,0
|
|
20230809,161900,881068700,36700,36700,36700,36700,0
|
|
20230809,161800,881068700,36700,36700,36700,36700,0
|
|
20230809,161700,881068700,36700,36700,36700,36700,0
|
|
20230809,161600,881068700,36700,36700,36700,36700,0
|
|
20230809,161500,881068700,36700,36700,36700,36700,0
|
|
20230809,161400,881068700,36700,36700,36700,36700,0
|
|
20230809,161300,881068700,36700,36700,36700,36700,0
|
|
20230809,161200,881068700,36700,36700,36700,36700,0
|
|
20230809,161100,881068700,36700,36700,36700,36700,0
|
|
20230809,161000,881068700,36700,36700,36700,36700,0
|
|
20230809,160900,881068700,36700,36700,36700,36700,0
|
|
20230809,160800,881068700,36700,36700,36700,36700,1195
|
|
20230809,160700,881068700,36700,36700,36700,36700,0
|
|
20230809,160600,881068700,36700,36700,36700,36700,0
|
|
20230809,160500,881068700,36700,36700,36700,36700,0
|
|
20230809,160400,881068700,36700,36700,36700,36700,0
|
|
20230809,160300,881068700,36700,36700,36700,36700,0
|
|
20230809,160200,881068700,36700,36700,36700,36700,0
|
|
20230809,160100,881068700,36700,36700,36700,36700,0
|
|
20230809,160000,881068700,36700,36700,36700,36700,0
|
|
20230809,155900,881068700,36700,36700,36700,36700,0
|
|
20230809,155800,881068700,36700,36700,36700,36700,0
|
|
20230809,155700,881068700,36700,36700,36700,36700,0
|
|
20230809,155600,881068700,36700,36700,36700,36700,0
|
|
20230809,155500,881068700,36700,36700,36700,36700,0
|
|
20230809,155400,881068700,36700,36700,36700,36700,0
|
|
20230809,155300,881068700,36700,36700,36700,36700,0
|
|
20230809,155200,881068700,36700,36700,36700,36700,0
|
|
20230809,155100,881068700,36700,36700,36700,36700,0
|
|
20230809,155000,881068700,36700,36700,36700,36700,0
|
|
20230809,154900,881068700,36700,36700,36700,36700,0
|
|
20230809,154800,881068700,36700,36700,36700,36700,0
|
|
20230809,154700,881068700,36700,36700,36700,36700,0
|
|
20230809,154600,881068700,36700,36700,36700,36700,0
|
|
20230809,154500,881068700,36700,36700,36700,36700,0
|
|
20230809,154400,881068700,36700,36700,36700,36700,0
|
|
20230809,154300,881068700,36700,36700,36700,36700,0
|
|
20230809,154200,881068700,36700,36700,36700,36700,0
|
|
20230809,154100,881068700,36700,36700,36700,36700,0
|
|
20230809,154000,881068700,36700,36700,36700,36700,0
|
|
20230809,153900,881068700,36700,36700,36700,36700,0
|
|
20230809,153800,881068700,36700,36700,36700,36700,1195
|
|
20230809,153700,881068700,36700,36700,36700,36700,0
|
|
20230809,153600,881068700,36700,36700,36700,36700,0
|
|
20230809,153500,881068700,36700,36700,36700,36700,0
|
|
20230809,153400,881068700,36700,36700,36700,36700,0
|
|
20230809,153300,881068700,36700,36700,36700,36700,0
|
|
20230809,153200,881068700,36700,36700,36700,36700,0
|
|
20230809,153100,881068700,36700,36700,36700,36700,0
|
|
20230809,153000,881068700,36700,36700,36700,36700,1195
|
|
20230809,152900,837212200,36650,36650,36650,36650,0
|
|
20230809,152800,837212200,36650,36650,36650,36650,0
|
|
20230809,152700,837212200,36650,36650,36650,36650,0
|
|
20230809,152600,837212200,36650,36650,36650,36650,0
|
|
20230809,152500,837212200,36650,36650,36650,36650,0
|
|
20230809,152400,837212200,36650,36650,36650,36650,0
|
|
20230809,152300,837212200,36650,36650,36650,36650,0
|
|
20230809,152200,837212200,36650,36650,36650,36650,0
|
|
20230809,152100,837212200,36650,36650,36650,36650,0
|
|
20230809,152000,837212200,36650,36650,36650,36650,0
|
|
20230809,151900,837212200,36650,36650,36650,36650,12
|
|
20230809,151800,836772400,36700,36700,36700,36700,1
|
|
20230809,151700,836735700,36700,36650,36700,36650,22
|
|
20230809,151600,835928800,36650,36700,36700,36650,119
|
|
20230809,151500,831566050,36700,36650,36700,36650,101
|
|
20230809,151400,827864350,36700,36700,36700,36700,0
|
|
20230809,151300,827864350,36700,36700,36700,36700,591
|
|
20230809,151200,806174650,36700,36700,36700,36700,0
|
|
20230809,151100,806174650,36700,36700,36700,36700,2
|
|
20230809,151000,806101250,36700,36700,36700,36700,1
|
|
20230809,150900,806064550,36750,36750,36750,36750,1
|
|
20230809,150800,806027800,36750,36750,36750,36750,1
|
|
20230809,150700,805991050,36750,36750,36750,36750,0
|
|
20230809,150600,805991050,36750,36750,36750,36750,644
|
|
20230809,150500,782324050,36750,36750,36750,36750,1
|
|
20230809,150400,782287300,36750,36750,36750,36750,4
|
|
20230809,150300,782140300,36750,36750,36750,36750,815
|
|
20230809,150200,752189050,36750,36750,36750,36750,0
|
|
20230809,150100,752189050,36750,36750,36750,36750,1
|
|
20230809,150000,752152300,36700,36700,36750,36700,3
|
|
20230809,145900,752042150,36750,36750,36750,36750,11
|
|
20230809,145800,751637900,36700,36700,36700,36700,1
|
|
20230809,145700,751601200,36700,36700,36700,36700,31
|
|
20230809,145600,750463500,36700,36700,36700,36700,2
|
|
20230809,145500,750390100,36750,36750,36750,36750,206
|
|
20230809,145400,742819600,36800,36750,36800,36750,1041
|
|
20230809,145300,704555500,36700,36700,36700,36700,3
|
|
20230809,145200,704445400,36700,36700,36700,36700,7
|
|
20230809,145100,704188500,36700,36700,36700,36700,2
|
|
20230809,145000,704115100,36700,36700,36700,36700,1
|
|
20230809,144900,704078400,36700,36700,36700,36700,1
|
|
20230809,144800,704041700,36700,36700,36700,36700,22
|
|
20230809,144700,703234300,36700,36700,36700,36650,1839
|
|
20230809,144600,635743050,36650,36650,36650,36650,0
|
|
20230809,144500,635743050,36650,36650,36700,36650,1562
|
|
20230809,144400,578417800,36650,36600,36650,36600,69
|
|
20230809,144300,575889050,36650,36600,36650,36600,45
|
|
20230809,144200,574239900,36650,36650,36650,36650,90
|
|
20230809,144100,570941400,36650,36650,36650,36650,2
|
|
20230809,144000,570868100,36650,36700,36700,36650,3
|
|
20230809,143900,570758100,36650,36650,36650,36650,7
|
|
20230809,143800,570501550,36650,36650,36650,36650,12
|
|
20230809,143700,570061750,36650,36650,36650,36650,4
|
|
20230809,143600,569915150,36650,36650,36650,36650,3
|
|
20230809,143500,569805200,36650,36650,36650,36650,2
|
|
20230809,143400,569731900,36650,36600,36650,36600,578
|
|
20230809,143300,548548250,36650,36650,36650,36600,172
|
|
20230809,143200,542244500,36650,36600,36650,36600,3
|
|
20230809,143100,542134650,36600,36600,36600,36600,2
|
|
20230809,143000,542061450,36650,36650,36650,36650,108
|
|
20230809,142900,538103250,36600,36600,36600,36600,2
|
|
20230809,142800,538030050,36600,36600,36600,36600,2
|
|
20230809,142700,537956850,36600,36600,36600,36600,1
|
|
20230809,142600,537920250,36600,36600,36600,36600,1
|
|
20230809,142500,537883650,36650,36650,36650,36600,747
|
|
20230809,142400,510506200,36650,36550,36650,36550,1406
|
|
20230809,142300,459001550,36550,36550,36550,36550,1
|
|
20230809,142200,458965000,36550,36550,36550,36550,2
|
|
20230809,142100,458891900,36550,36550,36550,36550,1
|
|
20230809,142000,458855350,36550,36550,36550,36550,2
|
|
20230809,141900,458782250,36550,36550,36550,36550,1
|
|
20230809,141800,458745700,36550,36600,36600,36550,2
|
|
20230809,141700,458672550,36550,36550,36550,36550,2
|
|
20230809,141600,458599450,36600,36600,36600,36600,751
|
|
20230809,141500,431112850,36600,36550,36600,36550,472
|
|
20230809,141400,413837700,36550,36600,36600,36550,127
|
|
20230809,141300,409189550,36600,36600,36600,36600,0
|
|
20230809,141200,409189550,36600,36600,36600,36600,0
|
|
20230809,141100,409189550,36600,36600,36600,36600,1
|
|
20230809,141000,409152950,36600,36600,36600,36600,0
|
|
20230809,140900,409152950,36600,36600,36600,36600,0
|
|
20230809,140800,409152950,36600,36600,36600,36600,106
|
|
20230809,140700,405273350,36600,36600,36600,36600,42
|
|
20230809,140600,403736150,36600,36600,36600,36600,0
|
|
20230809,140500,403736150,36600,36600,36600,36600,0
|
|
20230809,140400,403736150,36600,36600,36600,36600,43
|
|
20230809,140300,402162350,36600,36600,36600,36600,0
|
|
20230809,140200,402162350,36600,36600,36600,36600,1
|
|
20230809,140100,402125750,36600,36600,36600,36600,42
|
|
20230809,140000,400588550,36600,36600,36600,36600,0
|
|
20230809,135900,400588550,36600,36600,36600,36600,0
|
|
20230809,135800,400588550,36600,36600,36600,36600,0
|
|
20230809,135700,400588550,36600,36600,36600,36600,1
|
|
20230809,135600,400551950,36600,36600,36600,36600,0
|
|
20230809,135500,400551950,36600,36600,36600,36600,109
|
|
20230809,135400,396562550,36650,36650,36650,36650,1
|
|
20230809,135300,396525900,36650,36650,36650,36650,0
|
|
20230809,135200,396525900,36650,36600,36650,36600,358
|
|
20230809,135100,383422600,36600,36600,36600,36600,0
|
|
20230809,135000,383422600,36600,36600,36600,36600,1
|
|
20230809,134900,383386000,36600,36600,36600,36600,0
|
|
20230809,134800,383386000,36600,36600,36600,36600,161
|
|
20230809,134700,377493400,36650,36650,36650,36650,0
|
|
20230809,134600,377493400,36650,36650,36650,36650,0
|
|
20230809,134500,377493400,36650,36650,36650,36650,0
|
|
20230809,134400,377493400,36650,36650,36650,36650,0
|
|
20230809,134300,377493400,36650,36650,36650,36650,1
|
|
20230809,134200,377456750,36600,36600,36600,36600,1
|
|
20230809,134100,377420150,36600,36600,36600,36600,0
|
|
20230809,134000,377420150,36600,36600,36600,36600,300
|
|
20230809,133900,366440150,36600,36600,36600,36600,657
|
|
20230809,133800,342393950,36650,36650,36650,36650,0
|
|
20230809,133700,342393950,36650,36650,36650,36650,111
|
|
20230809,133600,338325800,36650,36650,36650,36650,1
|
|
20230809,133500,338289150,36650,36650,36650,36650,0
|
|
20230809,133400,338289150,36650,36650,36650,36650,0
|
|
20230809,133300,338289150,36650,36550,36650,36550,1312
|
|
20230809,133200,290304200,36550,36500,36550,36500,188
|
|
20230809,133100,283434800,36500,36500,36500,36500,0
|
|
20230809,133000,283434800,36500,36500,36500,36500,0
|
|
20230809,132900,283434800,36500,36550,36550,36500,2
|
|
20230809,132800,283361750,36550,36550,36550,36550,106
|
|
20230809,132700,279487450,36550,36550,36550,36550,0
|
|
20230809,132600,279487450,36550,36550,36550,36550,0
|
|
20230809,132500,279487450,36550,36550,36550,36550,0
|
|
20230809,132400,279487450,36550,36550,36550,36550,0
|
|
20230809,132300,279487450,36550,36550,36550,36550,0
|
|
20230809,132200,279487450,36550,36550,36550,36550,1
|
|
20230809,132100,279450900,36550,36550,36550,36550,0
|
|
20230809,132000,279450900,36550,36550,36550,36550,0
|
|
20230809,131900,279450900,36550,36550,36550,36550,0
|
|
20230809,131800,279450900,36550,36550,36550,36550,0
|
|
20230809,131700,279450900,36550,36550,36550,36550,0
|
|
20230809,131600,279450900,36550,36550,36550,36550,0
|
|
20230809,131500,279450900,36550,36550,36550,36550,102
|
|
20230809,131400,275722800,36550,36550,36550,36550,0
|
|
20230809,131300,275722800,36550,36550,36550,36550,0
|
|
20230809,131200,275722800,36550,36550,36550,36550,0
|
|
20230809,131100,275722800,36550,36550,36550,36550,0
|
|
20230809,131000,275722800,36550,36550,36550,36550,0
|
|
20230809,130900,275722800,36550,36550,36550,36550,0
|
|
20230809,130800,275722800,36550,36550,36550,36550,1
|
|
20230809,130700,275686250,36500,36500,36500,36500,0
|
|
20230809,130600,275686250,36500,36500,36500,36500,100
|
|
20230809,130500,272036250,36500,36500,36500,36500,30
|
|
20230809,130400,270941250,36500,36500,36500,36500,0
|
|
20230809,130300,270941250,36500,36500,36500,36500,0
|
|
20230809,130200,270941250,36500,36500,36500,36500,6
|
|
20230809,130100,270722250,36500,36500,36500,36500,446
|
|
20230809,130000,254443250,36500,36500,36500,36500,1
|
|
20230809,125900,254406750,36500,36500,36500,36500,0
|
|
20230809,125800,254406750,36500,36500,36500,36500,0
|
|
20230809,125700,254406750,36500,36500,36500,36500,0
|
|
20230809,125600,254406750,36500,36500,36500,36500,0
|
|
20230809,125500,254406750,36500,36500,36500,36500,0
|
|
20230809,125400,254406750,36500,36500,36500,36500,1
|
|
20230809,125300,254370250,36500,36500,36500,36500,0
|
|
20230809,125200,254370250,36500,36500,36500,36500,0
|
|
20230809,125100,254370250,36500,36500,36500,36500,0
|
|
20230809,125000,254370250,36500,36500,36500,36500,0
|
|
20230809,124900,254370250,36500,36500,36500,36500,0
|
|
20230809,124800,254370250,36500,36500,36500,36500,0
|
|
20230809,124700,254370250,36500,36500,36500,36500,0
|
|
20230809,124600,254370250,36500,36500,36500,36500,7
|
|
20230809,124500,254114750,36500,36500,36500,36500,11
|
|
20230809,124400,253713250,36450,36450,36450,36450,50
|
|
20230809,124300,251890750,36500,36500,36500,36500,0
|
|
20230809,124200,251890750,36500,36500,36500,36500,0
|
|
20230809,124100,251890750,36500,36500,36500,36500,0
|
|
20230809,124000,251890750,36500,36500,36500,36500,0
|
|
20230809,123900,251890750,36500,36500,36500,36500,0
|
|
20230809,123800,251890750,36500,36500,36500,36500,0
|
|
20230809,123700,251890750,36500,36500,36500,36500,0
|
|
20230809,123600,251890750,36500,36500,36500,36500,87
|
|
20230809,123500,248715250,36500,36500,36500,36500,39
|
|
20230809,123400,247291750,36500,36500,36500,36500,0
|
|
20230809,123300,247291750,36500,36500,36500,36500,0
|
|
20230809,123200,247291750,36500,36500,36500,36500,0
|
|
20230809,123100,247291750,36500,36500,36500,36500,0
|
|
20230809,123000,247291750,36500,36500,36500,36500,0
|
|
20230809,122900,247291750,36500,36500,36500,36500,0
|
|
20230809,122800,247291750,36500,36500,36500,36500,0
|
|
20230809,122700,247291750,36500,36500,36500,36500,442
|
|
20230809,122600,231158750,36500,36500,36500,36500,0
|
|
20230809,122500,231158750,36500,36500,36500,36500,0
|
|
20230809,122400,231158750,36500,36500,36500,36500,0
|
|
20230809,122300,231158750,36500,36500,36500,36500,1
|
|
20230809,122200,231122250,36550,36550,36550,36550,0
|
|
20230809,122100,231122250,36550,36550,36550,36550,0
|
|
20230809,122000,231122250,36550,36550,36550,36550,0
|
|
20230809,121900,231122250,36550,36550,36550,36550,1
|
|
20230809,121800,231085700,36500,36500,36500,36500,0
|
|
20230809,121700,231085700,36500,36500,36500,36500,0
|
|
20230809,121600,231085700,36500,36500,36500,36500,0
|
|
20230809,121500,231085700,36500,36500,36500,36500,0
|
|
20230809,121400,231085700,36500,36550,36550,36500,4
|
|
20230809,121300,230939550,36500,36500,36500,36500,9
|
|
20230809,121200,230611050,36500,36450,36500,36450,1651
|
|
20230809,121100,170417300,36450,36450,36450,36450,0
|
|
20230809,121000,170417300,36450,36450,36450,36450,0
|
|
20230809,120900,170417300,36450,36450,36450,36450,0
|
|
20230809,120800,170417300,36450,36450,36450,36450,0
|
|
20230809,120700,170417300,36450,36450,36450,36450,0
|
|
20230809,120600,170417300,36450,36450,36450,36450,0
|
|
20230809,120500,170417300,36450,36450,36450,36450,0
|
|
20230809,120400,170417300,36450,36450,36450,36450,0
|
|
20230809,120300,170417300,36450,36450,36450,36450,0
|
|
20230809,120200,170417300,36450,36450,36450,36450,0
|
|
20230809,120100,170417300,36450,36450,36450,36450,0
|
|
20230809,120000,170417300,36450,36450,36450,36450,0
|
|
20230809,115900,170417300,36450,36450,36450,36450,0
|
|
20230809,115800,170417300,36450,36450,36450,36450,0
|
|
20230809,115700,170417300,36450,36450,36450,36450,0
|
|
20230809,115600,170417300,36450,36450,36450,36450,0
|
|
20230809,115500,170417300,36450,36450,36450,36450,0
|
|
20230809,115400,170417300,36450,36450,36450,36450,0
|
|
20230809,115300,170417300,36450,36450,36450,36450,0
|
|
20230809,115200,170417300,36450,36450,36450,36450,0
|
|
20230809,115100,170417300,36450,36450,36450,36450,0
|
|
20230809,115000,170417300,36450,36450,36450,36450,0
|
|
20230809,114900,170417300,36450,36400,36450,36400,112
|
|
20230809,114800,166335200,36400,36400,36400,36400,0
|
|
20230809,114700,166335200,36400,36400,36400,36400,0
|
|
20230809,114600,166335200,36400,36400,36400,36400,0
|
|
20230809,114500,166335200,36400,36400,36400,36400,0
|
|
20230809,114400,166335200,36400,36400,36400,36400,30
|
|
20230809,114300,165243200,36400,36400,36400,36400,0
|
|
20230809,114200,165243200,36400,36400,36400,36400,9
|
|
20230809,114100,164915600,36400,36400,36400,36400,0
|
|
20230809,114000,164915600,36400,36400,36400,36400,0
|
|
20230809,113900,164915600,36400,36400,36400,36400,10
|
|
20230809,113800,164551600,36450,36450,36450,36450,106
|
|
20230809,113700,160687900,36450,36450,36450,36450,0
|
|
20230809,113600,160687900,36450,36450,36450,36450,0
|
|
20230809,113500,160687900,36450,36450,36450,36450,0
|
|
20230809,113400,160687900,36450,36450,36450,36450,0
|
|
20230809,113300,160687900,36450,36450,36450,36450,3
|
|
20230809,113200,160578550,36400,36400,36400,36400,0
|
|
20230809,113100,160578550,36400,36400,36400,36400,0
|
|
20230809,113000,160578550,36400,36400,36400,36400,0
|
|
20230809,112900,160578550,36400,36400,36400,36400,0
|
|
20230809,112800,160578550,36400,36400,36400,36400,1
|
|
20230809,112700,160542150,36450,36450,36450,36450,1
|
|
20230809,112600,160505700,36400,36400,36400,36400,0
|
|
20230809,112500,160505700,36400,36400,36400,36400,0
|
|
20230809,112400,160505700,36400,36400,36400,36400,0
|
|
20230809,112300,160505700,36400,36400,36400,36400,0
|
|
20230809,112200,160505700,36400,36400,36400,36400,0
|
|
20230809,112100,160505700,36400,36400,36400,36400,0
|
|
20230809,112000,160505700,36400,36400,36400,36400,0
|
|
20230809,111900,160505700,36400,36400,36400,36400,0
|
|
20230809,111800,160505700,36400,36400,36400,36400,7
|
|
20230809,111700,160250900,36400,36400,36400,36400,0
|
|
20230809,111600,160250900,36400,36400,36400,36400,19
|
|
20230809,111500,159559300,36400,36400,36400,36400,0
|
|
20230809,111400,159559300,36400,36400,36400,36400,50
|
|
20230809,111300,157739300,36400,36400,36400,36400,0
|
|
20230809,111200,157739300,36400,36400,36400,36400,0
|
|
20230809,111100,157739300,36400,36400,36400,36400,1
|
|
20230809,111000,157702900,36400,36400,36400,36400,0
|
|
20230809,110900,157702900,36400,36400,36400,36400,0
|
|
20230809,110800,157702900,36400,36400,36400,36400,0
|
|
20230809,110700,157702900,36400,36400,36400,36400,0
|
|
20230809,110600,157702900,36400,36400,36400,36400,0
|
|
20230809,110500,157702900,36400,36400,36400,36400,0
|
|
20230809,110400,157702900,36400,36400,36400,36400,0
|
|
20230809,110300,157702900,36400,36400,36400,36400,0
|
|
20230809,110200,157702900,36400,36400,36400,36400,0
|
|
20230809,110100,157702900,36400,36400,36400,36400,1
|
|
20230809,110000,157666500,36400,36400,36400,36400,1
|
|
20230809,105900,157630100,36400,36400,36400,36400,7
|
|
20230809,105800,157375300,36350,36350,36350,36350,2
|
|
20230809,105700,157302600,36350,36350,36350,36350,0
|
|
20230809,105600,157302600,36350,36350,36350,36350,0
|
|
20230809,105500,157302600,36350,36350,36350,36350,0
|
|
20230809,105400,157302600,36350,36350,36350,36350,0
|
|
20230809,105300,157302600,36350,36350,36350,36350,0
|
|
20230809,105200,157302600,36350,36350,36350,36350,15
|
|
20230809,105100,156757350,36350,36350,36350,36350,0
|
|
20230809,105000,156757350,36350,36350,36350,36350,5
|
|
20230809,104900,156575600,36400,36400,36400,36400,0
|
|
20230809,104800,156575600,36400,36400,36400,36400,1
|
|
20230809,104700,156539200,36400,36400,36400,36400,0
|
|
20230809,104600,156539200,36400,36400,36400,36400,0
|
|
20230809,104500,156539200,36400,36400,36400,36400,10
|
|
20230809,104400,156175200,36400,36400,36400,36400,0
|
|
20230809,104300,156175200,36400,36400,36400,36400,102
|
|
20230809,104200,152462400,36400,36400,36400,36400,0
|
|
20230809,104100,152462400,36400,36400,36400,36400,0
|
|
20230809,104000,152462400,36400,36400,36400,36400,0
|
|
20230809,103900,152462400,36400,36400,36400,36400,0
|
|
20230809,103800,152462400,36400,36400,36400,36400,0
|
|
20230809,103700,152462400,36400,36400,36400,36400,0
|
|
20230809,103600,152462400,36400,36400,36400,36400,0
|
|
20230809,103500,152462400,36400,36400,36400,36400,25
|
|
20230809,103400,151552400,36400,36400,36400,36400,0
|
|
20230809,103300,151552400,36400,36400,36400,36400,0
|
|
20230809,103200,151552400,36400,36400,36400,36400,0
|
|
20230809,103100,151552400,36400,36400,36400,36400,0
|
|
20230809,103000,151552400,36400,36400,36400,36400,0
|
|
20230809,102900,151552400,36400,36400,36400,36400,0
|
|
20230809,102800,151552400,36400,36400,36400,36400,0
|
|
20230809,102700,151552400,36400,36400,36400,36400,0
|
|
20230809,102600,151552400,36400,36400,36400,36400,0
|
|
20230809,102500,151552400,36400,36400,36400,36400,0
|
|
20230809,102400,151552400,36400,36400,36400,36400,1
|
|
20230809,102300,151516000,36350,36350,36350,36350,0
|
|
20230809,102200,151516000,36350,36350,36350,36350,0
|
|
20230809,102100,151516000,36350,36350,36350,36350,121
|
|
20230809,102000,147117650,36350,36350,36350,36350,0
|
|
20230809,101900,147117650,36350,36350,36350,36350,12
|
|
20230809,101800,146681450,36350,36350,36350,36350,0
|
|
20230809,101700,146681450,36350,36350,36350,36350,0
|
|
20230809,101600,146681450,36350,36350,36350,36350,0
|
|
20230809,101500,146681450,36350,36350,36350,36350,0
|
|
20230809,101400,146681450,36350,36350,36350,36350,0
|
|
20230809,101300,146681450,36350,36350,36350,36350,0
|
|
20230809,101200,146681450,36350,36350,36350,36350,4
|
|
20230809,101100,146536050,36400,36400,36400,36400,0
|
|
20230809,101000,146536050,36400,36400,36400,36400,0
|
|
20230809,100900,146536050,36400,36400,36400,36400,0
|
|
20230809,100800,146536050,36400,36400,36400,36400,0
|
|
20230809,100700,146536050,36400,36400,36400,36400,116
|
|
20230809,100600,142313650,36400,36400,36400,36400,13
|
|
20230809,100500,141840450,36450,36450,36450,36450,1
|
|
20230809,100400,141804000,36450,36450,36450,36450,0
|
|
20230809,100300,141804000,36450,36450,36450,36450,0
|
|
20230809,100200,141804000,36450,36450,36450,36450,0
|
|
20230809,100100,141804000,36450,36450,36450,36450,0
|
|
20230809,100000,141804000,36450,36400,36450,36400,26
|
|
20230809,095900,140857550,36450,36450,36450,36450,0
|
|
20230809,095800,140857550,36450,36450,36450,36450,1
|
|
20230809,095700,140821100,36450,36450,36450,36450,0
|
|
20230809,095600,140821100,36450,36450,36450,36450,3
|
|
20230809,095500,140711750,36450,36400,36450,36400,138
|
|
20230809,095400,135683400,36400,36400,36400,36400,17
|
|
20230809,095300,135064600,36400,36400,36400,36400,37
|
|
20230809,095200,133717800,36400,36400,36400,36400,0
|
|
20230809,095100,133717800,36400,36400,36400,36400,167
|
|
20230809,095000,127639000,36400,36400,36400,36400,1
|
|
20230809,094900,127602600,36400,36400,36400,36400,0
|
|
20230809,094800,127602600,36400,36400,36400,36400,1
|
|
20230809,094700,127566200,36350,36350,36350,36350,0
|
|
20230809,094600,127566200,36350,36350,36350,36350,0
|
|
20230809,094500,127566200,36350,36350,36350,36350,0
|
|
20230809,094400,127566200,36350,36350,36350,36350,0
|
|
20230809,094300,127566200,36350,36350,36350,36350,3
|
|
20230809,094200,127457150,36300,36300,36300,36300,50
|
|
20230809,094100,125642150,36350,36350,36350,36350,0
|
|
20230809,094000,125642150,36350,36350,36350,36350,865
|
|
20230809,093900,94199400,36300,36300,36300,36300,424
|
|
20230809,093800,78808200,36350,36350,36350,36350,0
|
|
20230809,093700,78808200,36350,36350,36350,36350,0
|
|
20230809,093600,78808200,36350,36350,36350,36350,1
|
|
20230809,093500,78771850,36300,36300,36300,36300,0
|
|
20230809,093400,78771850,36300,36300,36300,36300,0
|
|
20230809,093300,78771850,36300,36300,36300,36300,0
|
|
20230809,093200,78771850,36300,36300,36300,36300,0
|
|
20230809,093100,78771850,36300,36300,36300,36300,10
|
|
20230809,093000,78408850,36350,36350,36350,36350,1
|
|
20230809,092900,78372500,36350,36350,36350,36350,0
|
|
20230809,092800,78372500,36350,36350,36350,36350,0
|
|
20230809,092700,78372500,36350,36350,36350,36350,0
|
|
20230809,092600,78372500,36350,36400,36400,36350,242
|
|
20230809,092500,69575750,36400,36350,36400,36350,253
|
|
20230809,092400,60377900,36350,36350,36350,36350,0
|
|
20230809,092300,60377900,36350,36350,36350,36350,0
|
|
20230809,092200,60377900,36350,36350,36350,36350,1
|
|
20230809,092100,60341550,36400,36400,36400,36400,0
|
|
20230809,092000,60341550,36400,36400,36400,36400,0
|
|
20230809,091900,60341550,36400,36400,36400,36400,0
|
|
20230809,091800,60341550,36400,36400,36400,36400,3
|
|
20230809,091700,60232350,36400,36400,36400,36400,0
|
|
20230809,091600,60232350,36400,36400,36400,36400,0
|
|
20230809,091500,60232350,36400,36400,36400,36400,0
|
|
20230809,091400,60232350,36400,36400,36400,36400,0
|
|
20230809,091300,60232350,36400,36400,36400,36400,399
|
|
20230809,091200,45708750,36450,36450,36450,36450,0
|
|
20230809,091100,45708750,36450,36450,36450,36450,7
|
|
20230809,091000,45453600,36450,36400,36450,36400,1112
|
|
20230809,090900,4976700,36400,36400,36400,36400,5
|
|
20230809,090800,4794700,36400,36400,36400,36400,0
|
|
20230809,090700,4794700,36400,36300,36400,36300,105
|
|
20230809,090600,982700,36300,36300,36300,36300,1
|
|
20230809,090500,946400,36400,36400,36400,36400,9
|
|
20230809,090400,618800,36400,36400,36400,36400,0
|
|
20230809,090300,618800,36400,36400,36400,36400,8
|
|
20230809,090200,327600,36400,36400,36400,36400,0
|
|
20230809,090100,327600,36400,36400,36400,36400,9
|
|
20230809,090000,0,36250,36250,36250,36250,0
|