673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,200900,1182669200,42700,42700,42700,42700,0
|
|
20230817,200800,1182669200,42700,42700,42700,42700,0
|
|
20230817,200700,1182669200,42700,42700,42700,42700,0
|
|
20230817,200600,1182669200,42700,42700,42700,42700,0
|
|
20230817,200500,1182669200,42700,42700,42700,42700,0
|
|
20230817,200400,1182669200,42700,42700,42700,42700,0
|
|
20230817,200300,1182669200,42700,42700,42700,42700,0
|
|
20230817,200200,1182669200,42700,42700,42700,42700,0
|
|
20230817,200100,1182669200,42700,42700,42700,42700,0
|
|
20230817,200000,1182669200,42700,42700,42700,42700,0
|
|
20230817,195900,1182669200,42700,42700,42700,42700,0
|
|
20230817,195800,1182669200,42700,42700,42700,42700,0
|
|
20230817,195700,1182669200,42700,42700,42700,42700,0
|
|
20230817,195600,1182669200,42700,42700,42700,42700,0
|
|
20230817,195500,1182669200,42700,42700,42700,42700,0
|
|
20230817,195400,1182669200,42700,42700,42700,42700,0
|
|
20230817,195300,1182669200,42700,42700,42700,42700,0
|
|
20230817,195200,1182669200,42700,42700,42700,42700,0
|
|
20230817,195100,1182669200,42700,42700,42700,42700,0
|
|
20230817,195000,1182669200,42700,42700,42700,42700,0
|
|
20230817,194900,1182669200,42700,42700,42700,42700,0
|
|
20230817,194800,1182669200,42700,42700,42700,42700,0
|
|
20230817,194700,1182669200,42700,42700,42700,42700,0
|
|
20230817,194600,1182669200,42700,42700,42700,42700,0
|
|
20230817,194500,1182669200,42700,42700,42700,42700,0
|
|
20230817,194400,1182669200,42700,42700,42700,42700,0
|
|
20230817,194300,1182669200,42700,42700,42700,42700,0
|
|
20230817,194200,1182669200,42700,42700,42700,42700,0
|
|
20230817,194100,1182669200,42700,42700,42700,42700,0
|
|
20230817,194000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,193900,1182669200,42700,42700,42700,42700,0
|
|
20230817,193800,1182669200,42700,42700,42700,42700,0
|
|
20230817,193700,1182669200,42700,42700,42700,42700,0
|
|
20230817,193600,1182669200,42700,42700,42700,42700,0
|
|
20230817,193500,1182669200,42700,42700,42700,42700,0
|
|
20230817,193400,1182669200,42700,42700,42700,42700,0
|
|
20230817,193300,1182669200,42700,42700,42700,42700,0
|
|
20230817,193200,1182669200,42700,42700,42700,42700,0
|
|
20230817,193100,1182669200,42700,42700,42700,42700,0
|
|
20230817,193000,1182669200,42700,42700,42700,42700,0
|
|
20230817,192900,1182669200,42700,42700,42700,42700,0
|
|
20230817,192800,1182669200,42700,42700,42700,42700,0
|
|
20230817,192700,1182669200,42700,42700,42700,42700,0
|
|
20230817,192600,1182669200,42700,42700,42700,42700,0
|
|
20230817,192500,1182669200,42700,42700,42700,42700,0
|
|
20230817,192400,1182669200,42700,42700,42700,42700,0
|
|
20230817,192300,1182669200,42700,42700,42700,42700,0
|
|
20230817,192200,1182669200,42700,42700,42700,42700,0
|
|
20230817,192100,1182669200,42700,42700,42700,42700,0
|
|
20230817,192000,1182669200,42700,42700,42700,42700,0
|
|
20230817,191900,1182669200,42700,42700,42700,42700,0
|
|
20230817,191800,1182669200,42700,42700,42700,42700,0
|
|
20230817,191700,1182669200,42700,42700,42700,42700,0
|
|
20230817,191600,1182669200,42700,42700,42700,42700,0
|
|
20230817,191500,1182669200,42700,42700,42700,42700,0
|
|
20230817,191400,1182669200,42700,42700,42700,42700,0
|
|
20230817,191300,1182669200,42700,42700,42700,42700,0
|
|
20230817,191200,1182669200,42700,42700,42700,42700,0
|
|
20230817,191100,1182669200,42700,42700,42700,42700,0
|
|
20230817,191000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,190900,1182669200,42700,42700,42700,42700,0
|
|
20230817,190800,1182669200,42700,42700,42700,42700,0
|
|
20230817,190700,1182669200,42700,42700,42700,42700,0
|
|
20230817,190600,1182669200,42700,42700,42700,42700,0
|
|
20230817,190500,1182669200,42700,42700,42700,42700,0
|
|
20230817,190400,1182669200,42700,42700,42700,42700,0
|
|
20230817,190300,1182669200,42700,42700,42700,42700,0
|
|
20230817,190200,1182669200,42700,42700,42700,42700,0
|
|
20230817,190100,1182669200,42700,42700,42700,42700,0
|
|
20230817,190000,1182669200,42700,42700,42700,42700,0
|
|
20230817,185900,1182669200,42700,42700,42700,42700,0
|
|
20230817,185800,1182669200,42700,42700,42700,42700,0
|
|
20230817,185700,1182669200,42700,42700,42700,42700,0
|
|
20230817,185600,1182669200,42700,42700,42700,42700,0
|
|
20230817,185500,1182669200,42700,42700,42700,42700,0
|
|
20230817,185400,1182669200,42700,42700,42700,42700,0
|
|
20230817,185300,1182669200,42700,42700,42700,42700,0
|
|
20230817,185200,1182669200,42700,42700,42700,42700,0
|
|
20230817,185100,1182669200,42700,42700,42700,42700,0
|
|
20230817,185000,1182669200,42700,42700,42700,42700,0
|
|
20230817,184900,1182669200,42700,42700,42700,42700,0
|
|
20230817,184800,1182669200,42700,42700,42700,42700,0
|
|
20230817,184700,1182669200,42700,42700,42700,42700,0
|
|
20230817,184600,1182669200,42700,42700,42700,42700,0
|
|
20230817,184500,1182669200,42700,42700,42700,42700,0
|
|
20230817,184400,1182669200,42700,42700,42700,42700,0
|
|
20230817,184300,1182669200,42700,42700,42700,42700,0
|
|
20230817,184200,1182669200,42700,42700,42700,42700,0
|
|
20230817,184100,1182669200,42700,42700,42700,42700,0
|
|
20230817,184000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,183900,1182669200,42700,42700,42700,42700,0
|
|
20230817,183800,1182669200,42700,42700,42700,42700,0
|
|
20230817,183700,1182669200,42700,42700,42700,42700,0
|
|
20230817,183600,1182669200,42700,42700,42700,42700,0
|
|
20230817,183500,1182669200,42700,42700,42700,42700,0
|
|
20230817,183400,1182669200,42700,42700,42700,42700,0
|
|
20230817,183300,1182669200,42700,42700,42700,42700,0
|
|
20230817,183200,1182669200,42700,42700,42700,42700,0
|
|
20230817,183100,1182669200,42700,42700,42700,42700,0
|
|
20230817,183000,1182669200,42700,42700,42700,42700,0
|
|
20230817,182900,1182669200,42700,42700,42700,42700,0
|
|
20230817,182800,1182669200,42700,42700,42700,42700,0
|
|
20230817,182700,1182669200,42700,42700,42700,42700,0
|
|
20230817,182600,1182669200,42700,42700,42700,42700,0
|
|
20230817,182500,1182669200,42700,42700,42700,42700,0
|
|
20230817,182400,1182669200,42700,42700,42700,42700,0
|
|
20230817,182300,1182669200,42700,42700,42700,42700,0
|
|
20230817,182200,1182669200,42700,42700,42700,42700,0
|
|
20230817,182100,1182669200,42700,42700,42700,42700,0
|
|
20230817,182000,1182669200,42700,42700,42700,42700,0
|
|
20230817,181900,1182669200,42700,42700,42700,42700,0
|
|
20230817,181800,1182669200,42700,42700,42700,42700,0
|
|
20230817,181700,1182669200,42700,42700,42700,42700,0
|
|
20230817,181600,1182669200,42700,42700,42700,42700,0
|
|
20230817,181500,1182669200,42700,42700,42700,42700,0
|
|
20230817,181400,1182669200,42700,42700,42700,42700,0
|
|
20230817,181300,1182669200,42700,42700,42700,42700,0
|
|
20230817,181200,1182669200,42700,42700,42700,42700,0
|
|
20230817,181100,1182669200,42700,42700,42700,42700,0
|
|
20230817,181000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,180900,1182669200,42700,42700,42700,42700,0
|
|
20230817,180800,1182669200,42700,42700,42700,42700,0
|
|
20230817,180700,1182669200,42700,42700,42700,42700,0
|
|
20230817,180600,1182669200,42700,42700,42700,42700,0
|
|
20230817,180500,1182669200,42700,42700,42700,42700,0
|
|
20230817,180400,1182669200,42700,42700,42700,42700,0
|
|
20230817,180300,1182669200,42700,42700,42700,42700,0
|
|
20230817,180200,1182669200,42700,42700,42700,42700,0
|
|
20230817,180100,1182669200,42700,42700,42700,42700,0
|
|
20230817,180000,1182669200,42700,42700,42700,42700,0
|
|
20230817,175900,1182669200,42700,42700,42700,42700,0
|
|
20230817,175800,1182669200,42700,42700,42700,42700,0
|
|
20230817,175700,1182669200,42700,42700,42700,42700,0
|
|
20230817,175600,1182669200,42700,42700,42700,42700,0
|
|
20230817,175500,1182669200,42700,42700,42700,42700,0
|
|
20230817,175400,1182669200,42700,42700,42700,42700,0
|
|
20230817,175300,1182669200,42700,42700,42700,42700,0
|
|
20230817,175200,1182669200,42700,42700,42700,42700,0
|
|
20230817,175100,1182669200,42700,42700,42700,42700,0
|
|
20230817,175000,1182669200,42700,42700,42700,42700,0
|
|
20230817,174900,1182669200,42700,42700,42700,42700,0
|
|
20230817,174800,1182669200,42700,42700,42700,42700,0
|
|
20230817,174700,1182669200,42700,42700,42700,42700,0
|
|
20230817,174600,1182669200,42700,42700,42700,42700,0
|
|
20230817,174500,1182669200,42700,42700,42700,42700,0
|
|
20230817,174400,1182669200,42700,42700,42700,42700,0
|
|
20230817,174300,1182669200,42700,42700,42700,42700,0
|
|
20230817,174200,1182669200,42700,42700,42700,42700,0
|
|
20230817,174100,1182669200,42700,42700,42700,42700,0
|
|
20230817,174000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,173900,1182669200,42700,42700,42700,42700,0
|
|
20230817,173800,1182669200,42700,42700,42700,42700,0
|
|
20230817,173700,1182669200,42700,42700,42700,42700,0
|
|
20230817,173600,1182669200,42700,42700,42700,42700,0
|
|
20230817,173500,1182669200,42700,42700,42700,42700,0
|
|
20230817,173400,1182669200,42700,42700,42700,42700,0
|
|
20230817,173300,1182669200,42700,42700,42700,42700,0
|
|
20230817,173200,1182669200,42700,42700,42700,42700,0
|
|
20230817,173100,1182669200,42700,42700,42700,42700,0
|
|
20230817,173000,1182669200,42700,42700,42700,42700,0
|
|
20230817,172900,1182669200,42700,42700,42700,42700,0
|
|
20230817,172800,1182669200,42700,42700,42700,42700,0
|
|
20230817,172700,1182669200,42700,42700,42700,42700,0
|
|
20230817,172600,1182669200,42700,42700,42700,42700,0
|
|
20230817,172500,1182669200,42700,42700,42700,42700,0
|
|
20230817,172400,1182669200,42700,42700,42700,42700,0
|
|
20230817,172300,1182669200,42700,42700,42700,42700,0
|
|
20230817,172200,1182669200,42700,42700,42700,42700,0
|
|
20230817,172100,1182669200,42700,42700,42700,42700,0
|
|
20230817,172000,1182669200,42700,42700,42700,42700,0
|
|
20230817,171900,1182669200,42700,42700,42700,42700,0
|
|
20230817,171800,1182669200,42700,42700,42700,42700,0
|
|
20230817,171700,1182669200,42700,42700,42700,42700,0
|
|
20230817,171600,1182669200,42700,42700,42700,42700,0
|
|
20230817,171500,1182669200,42700,42700,42700,42700,0
|
|
20230817,171400,1182669200,42700,42700,42700,42700,0
|
|
20230817,171300,1182669200,42700,42700,42700,42700,0
|
|
20230817,171200,1182669200,42700,42700,42700,42700,0
|
|
20230817,171100,1182669200,42700,42700,42700,42700,0
|
|
20230817,171000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,170900,1182669200,42700,42700,42700,42700,0
|
|
20230817,170800,1182669200,42700,42700,42700,42700,0
|
|
20230817,170700,1182669200,42700,42700,42700,42700,0
|
|
20230817,170600,1182669200,42700,42700,42700,42700,0
|
|
20230817,170500,1182669200,42700,42700,42700,42700,0
|
|
20230817,170400,1182669200,42700,42700,42700,42700,0
|
|
20230817,170300,1182669200,42700,42700,42700,42700,0
|
|
20230817,170200,1182669200,42700,42700,42700,42700,0
|
|
20230817,170100,1182669200,42700,42700,42700,42700,0
|
|
20230817,170000,1182669200,42700,42700,42700,42700,0
|
|
20230817,165900,1182669200,42700,42700,42700,42700,0
|
|
20230817,165800,1182669200,42700,42700,42700,42700,0
|
|
20230817,165700,1182669200,42700,42700,42700,42700,0
|
|
20230817,165600,1182669200,42700,42700,42700,42700,0
|
|
20230817,165500,1182669200,42700,42700,42700,42700,0
|
|
20230817,165400,1182669200,42700,42700,42700,42700,0
|
|
20230817,165300,1182669200,42700,42700,42700,42700,0
|
|
20230817,165200,1182669200,42700,42700,42700,42700,0
|
|
20230817,165100,1182669200,42700,42700,42700,42700,0
|
|
20230817,165000,1182669200,42700,42700,42700,42700,0
|
|
20230817,164900,1182669200,42700,42700,42700,42700,0
|
|
20230817,164800,1182669200,42700,42700,42700,42700,0
|
|
20230817,164700,1182669200,42700,42700,42700,42700,0
|
|
20230817,164600,1182669200,42700,42700,42700,42700,0
|
|
20230817,164500,1182669200,42700,42700,42700,42700,0
|
|
20230817,164400,1182669200,42700,42700,42700,42700,0
|
|
20230817,164300,1182669200,42700,42700,42700,42700,0
|
|
20230817,164200,1182669200,42700,42700,42700,42700,0
|
|
20230817,164100,1182669200,42700,42700,42700,42700,0
|
|
20230817,164000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,163900,1182669200,42700,42700,42700,42700,0
|
|
20230817,163800,1182669200,42700,42700,42700,42700,0
|
|
20230817,163700,1182669200,42700,42700,42700,42700,0
|
|
20230817,163600,1182669200,42700,42700,42700,42700,0
|
|
20230817,163500,1182669200,42700,42700,42700,42700,0
|
|
20230817,163400,1182669200,42700,42700,42700,42700,0
|
|
20230817,163300,1182669200,42700,42700,42700,42700,0
|
|
20230817,163200,1182669200,42700,42700,42700,42700,0
|
|
20230817,163100,1182669200,42700,42700,42700,42700,0
|
|
20230817,163000,1182669200,42700,42700,42700,42700,0
|
|
20230817,162900,1182669200,42700,42700,42700,42700,0
|
|
20230817,162800,1182669200,42700,42700,42700,42700,0
|
|
20230817,162700,1182669200,42700,42700,42700,42700,0
|
|
20230817,162600,1182669200,42700,42700,42700,42700,0
|
|
20230817,162500,1182669200,42700,42700,42700,42700,0
|
|
20230817,162400,1182669200,42700,42700,42700,42700,0
|
|
20230817,162300,1182669200,42700,42700,42700,42700,0
|
|
20230817,162200,1182669200,42700,42700,42700,42700,0
|
|
20230817,162100,1182669200,42700,42700,42700,42700,0
|
|
20230817,162000,1182669200,42700,42700,42700,42700,0
|
|
20230817,161900,1182669200,42700,42700,42700,42700,0
|
|
20230817,161800,1182669200,42700,42700,42700,42700,0
|
|
20230817,161700,1182669200,42700,42700,42700,42700,0
|
|
20230817,161600,1182669200,42700,42700,42700,42700,0
|
|
20230817,161500,1182669200,42700,42700,42700,42700,0
|
|
20230817,161400,1182669200,42700,42700,42700,42700,0
|
|
20230817,161300,1182669200,42700,42700,42700,42700,0
|
|
20230817,161200,1182669200,42700,42700,42700,42700,0
|
|
20230817,161100,1182669200,42700,42700,42700,42700,0
|
|
20230817,161000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,160900,1182669200,42700,42700,42700,42700,0
|
|
20230817,160800,1182669200,42700,42700,42700,42700,0
|
|
20230817,160700,1182669200,42700,42700,42700,42700,0
|
|
20230817,160600,1182669200,42700,42700,42700,42700,0
|
|
20230817,160500,1182669200,42700,42700,42700,42700,0
|
|
20230817,160400,1182669200,42700,42700,42700,42700,0
|
|
20230817,160300,1182669200,42700,42700,42700,42700,0
|
|
20230817,160200,1182669200,42700,42700,42700,42700,0
|
|
20230817,160100,1182669200,42700,42700,42700,42700,0
|
|
20230817,160000,1182669200,42700,42700,42700,42700,0
|
|
20230817,155900,1182669200,42700,42700,42700,42700,0
|
|
20230817,155800,1182669200,42700,42700,42700,42700,0
|
|
20230817,155700,1182669200,42700,42700,42700,42700,0
|
|
20230817,155600,1182669200,42700,42700,42700,42700,0
|
|
20230817,155500,1182669200,42700,42700,42700,42700,0
|
|
20230817,155400,1182669200,42700,42700,42700,42700,0
|
|
20230817,155300,1182669200,42700,42700,42700,42700,0
|
|
20230817,155200,1182669200,42700,42700,42700,42700,0
|
|
20230817,155100,1182669200,42700,42700,42700,42700,0
|
|
20230817,155000,1182669200,42700,42700,42700,42700,0
|
|
20230817,154900,1182669200,42700,42700,42700,42700,0
|
|
20230817,154800,1182669200,42700,42700,42700,42700,0
|
|
20230817,154700,1182669200,42700,42700,42700,42700,0
|
|
20230817,154600,1182669200,42700,42700,42700,42700,0
|
|
20230817,154500,1182669200,42700,42700,42700,42700,0
|
|
20230817,154400,1182669200,42700,42700,42700,42700,0
|
|
20230817,154300,1182669200,42700,42700,42700,42700,0
|
|
20230817,154200,1182669200,42700,42700,42700,42700,0
|
|
20230817,154100,1182669200,42700,42700,42700,42700,0
|
|
20230817,154000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,153900,1182669200,42700,42700,42700,42700,0
|
|
20230817,153800,1182669200,42700,42700,42700,42700,0
|
|
20230817,153700,1182669200,42700,42700,42700,42700,0
|
|
20230817,153600,1182669200,42700,42700,42700,42700,0
|
|
20230817,153500,1182669200,42700,42700,42700,42700,0
|
|
20230817,153400,1182669200,42700,42700,42700,42700,0
|
|
20230817,153300,1182669200,42700,42700,42700,42700,0
|
|
20230817,153200,1182669200,42700,42700,42700,42700,0
|
|
20230817,153100,1182669200,42700,42700,42700,42700,0
|
|
20230817,153000,1182669200,42700,42700,42700,42700,1608
|
|
20230817,152900,1114007600,42700,42700,42700,42700,0
|
|
20230817,152800,1114007600,42700,42700,42700,42700,0
|
|
20230817,152700,1114007600,42700,42700,42700,42700,0
|
|
20230817,152600,1114007600,42700,42700,42700,42700,0
|
|
20230817,152500,1114007600,42700,42700,42700,42700,0
|
|
20230817,152400,1114007600,42700,42700,42700,42700,0
|
|
20230817,152300,1114007600,42700,42700,42700,42700,0
|
|
20230817,152200,1114007600,42700,42700,42700,42700,0
|
|
20230817,152100,1114007600,42700,42700,42700,42700,0
|
|
20230817,152000,1114007600,42700,42700,42700,42700,0
|
|
20230817,151900,1114007600,42700,42750,42750,42600,247
|
|
20230817,151800,1103473450,42750,42750,42750,42650,68
|
|
20230817,151700,1100570900,42700,42700,42750,42600,109
|
|
20230817,151600,1095922850,42750,42750,42750,42700,5
|
|
20230817,151500,1095709200,42700,42750,42750,42600,115
|
|
20230817,151400,1090798150,42600,42600,42600,42600,172
|
|
20230817,151300,1083470950,42600,42550,42600,42550,19
|
|
20230817,151200,1082662000,42600,42600,42600,42550,983
|
|
20230817,151100,1040786250,42550,42550,42550,42550,1
|
|
20230817,151000,1040743700,42550,42550,42600,42550,3
|
|
20230817,150900,1040616000,42550,42550,42550,42550,2
|
|
20230817,150800,1040530900,42550,42600,42600,42550,112
|
|
20230817,150700,1035762100,42550,42550,42550,42550,1
|
|
20230817,150600,1035719550,42550,42600,42600,42550,7
|
|
20230817,150500,1035421400,42550,42550,42600,42550,3
|
|
20230817,150400,1035293700,42600,42550,42600,42550,2
|
|
20230817,150300,1035208550,42700,42550,42700,42550,2
|
|
20230817,150200,1035123300,42700,42600,42700,42600,151
|
|
20230817,150100,1028682100,42600,42600,42600,42600,1
|
|
20230817,150000,1028639500,42700,42700,42700,42700,3
|
|
20230817,145900,1028511400,42600,42600,42700,42600,22
|
|
20230817,145800,1027573800,42700,42550,42700,42550,55
|
|
20230817,145700,1025233300,42500,42500,42550,42500,200
|
|
20230817,145600,1016724150,42550,42550,42550,42500,54
|
|
20230817,145500,1014426500,42500,42550,42550,42500,13
|
|
20230817,145400,1013873450,42550,42550,42550,42500,36
|
|
20230817,145300,1012341750,42550,42550,42550,42550,20
|
|
20230817,145200,1011490750,42550,42500,42550,42500,174
|
|
20230817,145100,1004087800,42550,42500,42550,42500,520
|
|
20230817,145000,981968300,42550,42500,42550,42500,25
|
|
20230817,144900,980904650,42500,42500,42550,42500,4
|
|
20230817,144800,980734550,42500,42500,42500,42500,3
|
|
20230817,144700,980607050,42550,42500,42550,42500,47
|
|
20230817,144600,978608500,42550,42500,42550,42500,8
|
|
20230817,144500,978268200,42500,42550,42550,42500,47
|
|
20230817,144400,976268450,42500,42500,42550,42500,35
|
|
20230817,144300,974780000,42500,42500,42500,42500,19
|
|
20230817,144200,973972500,42500,42500,42500,42500,2
|
|
20230817,144100,973887500,42550,42500,42550,42500,22
|
|
20230817,144000,972951500,42550,42500,42550,42500,165
|
|
20230817,143900,965931600,42550,42500,42550,42500,6
|
|
20230817,143800,965676350,42550,42550,42550,42500,29
|
|
20230817,143700,964442500,42500,42500,42550,42500,3
|
|
20230817,143600,964314950,42550,42500,42550,42500,7
|
|
20230817,143500,964017200,42550,42500,42550,42500,21
|
|
20230817,143400,963123700,42500,42500,42500,42500,4
|
|
20230817,143300,962953700,42500,42500,42500,42500,2
|
|
20230817,143200,962868700,42550,42600,42600,42550,535
|
|
20230817,143100,940087950,42600,42600,42600,42600,1
|
|
20230817,143000,940045350,42650,42650,42650,42600,83
|
|
20230817,142900,936506200,42600,42600,42650,42600,7
|
|
20230817,142800,936207750,42600,42600,42600,42600,3
|
|
20230817,142700,936079950,42600,42650,42650,42600,20
|
|
20230817,142600,935227000,42600,42600,42650,42600,6
|
|
20230817,142500,934971200,42600,42600,42600,42600,2
|
|
20230817,142400,934886000,42600,42650,42650,42600,72
|
|
20230817,142300,931817800,42600,42650,42650,42600,89
|
|
20230817,142200,928022000,42600,42600,42600,42600,2
|
|
20230817,142100,927936800,42600,42600,42650,42600,91
|
|
20230817,142000,924059250,42600,42600,42600,42600,3
|
|
20230817,141900,923931450,42600,42600,42600,42600,1
|
|
20230817,141800,923888850,42600,42600,42650,42600,21
|
|
20230817,141700,922993300,42600,42600,42600,42600,2
|
|
20230817,141600,922908100,42650,42600,42650,42600,7
|
|
20230817,141500,922609650,42650,42650,42650,42650,155
|
|
20230817,141400,915998900,42600,42650,42650,42600,5
|
|
20230817,141300,915785800,42600,42600,42650,42600,4
|
|
20230817,141200,915615300,42700,42600,42700,42600,20
|
|
20230817,141100,914761400,42650,42650,42650,42650,14
|
|
20230817,141000,914164300,42650,42600,42650,42600,375
|
|
20230817,140900,898170600,42600,42600,42650,42600,352
|
|
20230817,140800,883160400,42600,42600,42600,42600,3
|
|
20230817,140700,883032600,42600,42600,42600,42600,7
|
|
20230817,140600,882734400,42600,42600,42650,42600,21
|
|
20230817,140500,881838850,42600,42650,42650,42600,167
|
|
20230817,140400,874717050,42650,42650,42650,42650,30
|
|
20230817,140300,873437550,42700,42650,42700,42650,21
|
|
20230817,140200,872540900,42650,42650,42650,42650,2
|
|
20230817,140100,872455600,42650,42650,42650,42650,10
|
|
20230817,140000,872029100,42700,42650,42700,42650,23
|
|
20230817,135900,871047050,42650,42650,42650,42650,17
|
|
20230817,135800,870322000,42700,42700,42700,42700,0
|
|
20230817,135700,870322000,42700,42700,42700,42700,20
|
|
20230817,135600,869468000,42700,42700,42700,42700,1
|
|
20230817,135500,869425300,42650,42650,42650,42650,191
|
|
20230817,135400,861279150,42650,42650,42650,42650,24
|
|
20230817,135300,860255550,42650,42750,42750,42650,97
|
|
20230817,135200,856115450,42750,42750,42750,42750,28
|
|
20230817,135100,854918450,42800,42800,42800,42800,20
|
|
20230817,135000,854062450,42750,42750,42750,42750,0
|
|
20230817,134900,854062450,42750,42750,42750,42750,0
|
|
20230817,134800,854062450,42750,42750,42750,42750,11
|
|
20230817,134700,853592200,42750,42750,42750,42750,959
|
|
20230817,134600,812594950,42800,42800,42800,42800,3
|
|
20230817,134500,812466550,42800,42800,42800,42800,25
|
|
20230817,134400,811396550,42850,42850,42850,42850,0
|
|
20230817,134300,811396550,42850,42850,42850,42850,0
|
|
20230817,134200,811396550,42850,42800,42850,42800,25
|
|
20230817,134100,810326500,42800,42800,42800,42800,30
|
|
20230817,134000,809042500,42800,42800,42800,42800,197
|
|
20230817,133900,800610900,42850,42800,42850,42800,216
|
|
20230817,133800,791365100,42800,42800,42800,42800,0
|
|
20230817,133700,791365100,42800,42850,42850,42800,132
|
|
20230817,133600,785715450,42850,42850,42850,42850,19
|
|
20230817,133500,784901300,42800,42800,42800,42800,0
|
|
20230817,133400,784901300,42800,42800,42800,42800,199
|
|
20230817,133300,776384100,42800,42800,42800,42800,1
|
|
20230817,133200,776341300,42800,42800,42800,42800,247
|
|
20230817,133100,765769700,42800,42850,42850,42800,41
|
|
20230817,133000,764013900,42850,42800,42850,42800,33
|
|
20230817,132900,762600650,42800,42800,42800,42800,81
|
|
20230817,132800,759133850,42800,42850,42850,42800,32
|
|
20230817,132700,757763200,42850,42850,42850,42850,0
|
|
20230817,132600,757763200,42850,42850,42850,42850,0
|
|
20230817,132500,757763200,42850,42850,42850,42850,20
|
|
20230817,132400,756906200,42800,42800,42800,42800,82
|
|
20230817,132300,753396600,42800,42800,42800,42800,0
|
|
20230817,132200,753396600,42800,42850,42850,42800,37
|
|
20230817,132100,751812050,42850,42850,42850,42850,10
|
|
20230817,132000,751383550,42850,42850,42850,42850,0
|
|
20230817,131900,751383550,42850,42850,42850,42850,20
|
|
20230817,131800,750526550,42850,42850,42850,42850,19
|
|
20230817,131700,749712400,42850,42850,42850,42850,36
|
|
20230817,131600,748169800,42900,42900,42900,42900,70
|
|
20230817,131500,745166800,42850,42850,42850,42850,40
|
|
20230817,131400,743452800,42850,42850,42850,42850,46
|
|
20230817,131300,741481700,42900,42900,42900,42900,20
|
|
20230817,131200,740623700,42900,42850,42900,42850,29
|
|
20230817,131100,739381000,42900,42900,42900,42900,0
|
|
20230817,131000,739381000,42900,42900,42900,42900,19
|
|
20230817,130900,738565900,42900,42900,42900,42900,0
|
|
20230817,130800,738565900,42900,42900,42900,42900,0
|
|
20230817,130700,738565900,42900,42900,42900,42900,20
|
|
20230817,130600,737707900,42900,42900,42900,42900,1
|
|
20230817,130500,737665000,42900,42900,42900,42900,115
|
|
20230817,130400,732731500,42900,42900,42900,42900,23
|
|
20230817,130300,731744800,42850,42850,42850,42850,255
|
|
20230817,130200,720818050,42850,42850,42850,42850,0
|
|
20230817,130100,720818050,42850,42850,42850,42850,22
|
|
20230817,130000,719875350,42850,42850,42850,42850,2
|
|
20230817,125900,719789650,42850,42850,42850,42850,0
|
|
20230817,125800,719789650,42850,42850,42850,42850,71
|
|
20230817,125700,716747300,42850,42850,42850,42850,0
|
|
20230817,125600,716747300,42850,42850,42850,42850,100
|
|
20230817,125500,712462300,42850,42850,42850,42850,21
|
|
20230817,125400,711562450,42850,42850,42850,42850,0
|
|
20230817,125300,711562450,42850,42850,42850,42850,41
|
|
20230817,125200,709805600,42850,42850,42850,42850,21
|
|
20230817,125100,708905750,42850,42850,42850,42850,2
|
|
20230817,125000,708820050,42850,42850,42850,42850,1
|
|
20230817,124900,708777200,42850,42800,42850,42800,39
|
|
20230817,124800,707107050,42850,42850,42850,42850,0
|
|
20230817,124700,707107050,42850,42850,42850,42850,0
|
|
20230817,124600,707107050,42850,42850,42850,42850,220
|
|
20230817,124500,697680050,42850,42850,42850,42850,1
|
|
20230817,124400,697637200,42850,42850,42850,42850,0
|
|
20230817,124300,697637200,42850,42800,42850,42800,29
|
|
20230817,124200,696395050,42850,42850,42850,42850,30
|
|
20230817,124100,695109550,42850,42850,42850,42850,20
|
|
20230817,124000,694252550,42800,42800,42800,42800,91
|
|
20230817,123900,690357750,42800,42800,42800,42800,8
|
|
20230817,123800,690015350,42800,42800,42800,42800,114
|
|
20230817,123700,685136150,42800,42800,42800,42800,0
|
|
20230817,123600,685136150,42800,42800,42800,42800,1
|
|
20230817,123500,685093350,42800,42800,42800,42800,20
|
|
20230817,123400,684237350,42800,42800,42800,42800,0
|
|
20230817,123300,684237350,42800,42800,42800,42800,0
|
|
20230817,123200,684237350,42800,42800,42800,42800,20
|
|
20230817,123100,683381350,42800,42800,42800,42800,0
|
|
20230817,123000,683381350,42800,42800,42800,42800,0
|
|
20230817,122900,683381350,42800,42800,42800,42800,20
|
|
20230817,122800,682525350,42800,42800,42800,42800,30
|
|
20230817,122700,681241350,42800,42800,42800,42800,10
|
|
20230817,122600,680813350,42800,42800,42800,42800,19
|
|
20230817,122500,680000150,42800,42800,42800,42800,0
|
|
20230817,122400,680000150,42800,42800,42800,42800,0
|
|
20230817,122300,680000150,42800,42800,42800,42750,104
|
|
20230817,122200,675549100,42750,42800,42800,42750,23
|
|
20230817,122100,674564800,42800,42800,42800,42800,6
|
|
20230817,122000,674308000,42800,42800,42800,42800,20
|
|
20230817,121900,673452000,42800,42800,42800,42800,1
|
|
20230817,121800,673409200,42800,42800,42800,42800,2
|
|
20230817,121700,673323600,42800,42800,42800,42800,30
|
|
20230817,121600,672039600,42800,42800,42800,42800,0
|
|
20230817,121500,672039600,42800,42800,42800,42800,3
|
|
20230817,121400,671911200,42850,42850,42850,42850,19
|
|
20230817,121300,671097050,42850,42850,42850,42850,0
|
|
20230817,121200,671097050,42850,42850,42850,42850,0
|
|
20230817,121100,671097050,42850,42800,42850,42800,35
|
|
20230817,121000,669598100,42800,42800,42800,42800,18
|
|
20230817,120900,668827700,42800,42800,42800,42800,0
|
|
20230817,120800,668827700,42800,42850,42850,42800,42
|
|
20230817,120700,667029100,42850,42800,42850,42800,21
|
|
20230817,120600,666129350,42850,42850,42850,42850,0
|
|
20230817,120500,666129350,42850,42850,42850,42850,19
|
|
20230817,120400,665315200,42800,42800,42800,42800,11
|
|
20230817,120300,664844400,42850,42850,42850,42850,0
|
|
20230817,120200,664844400,42850,42850,42850,42850,20
|
|
20230817,120100,663987400,42850,42850,42850,42850,0
|
|
20230817,120000,663987400,42850,42850,42850,42850,1
|
|
20230817,115900,663944550,42850,42800,42850,42800,100
|
|
20230817,115800,659663600,42850,42850,42850,42850,1
|
|
20230817,115700,659620750,42850,42850,42850,42850,43
|
|
20230817,115600,657778200,42850,42850,42850,42850,20
|
|
20230817,115500,656921200,42800,42800,42800,42800,4
|
|
20230817,115400,656750000,42850,42850,42850,42850,0
|
|
20230817,115300,656750000,42850,42850,42850,42850,19
|
|
20230817,115200,655935850,42850,42850,42850,42850,0
|
|
20230817,115100,655935850,42850,42850,42850,42850,17
|
|
20230817,115000,655207400,42850,42850,42850,42850,20
|
|
20230817,114900,654350400,42850,42850,42850,42850,0
|
|
20230817,114800,654350400,42850,42850,42850,42850,0
|
|
20230817,114700,654350400,42850,42850,42850,42850,19
|
|
20230817,114600,653536250,42800,42800,42800,42800,14
|
|
20230817,114500,652937050,42900,42850,42900,42850,264
|
|
20230817,114400,641621800,42850,42850,42850,42850,0
|
|
20230817,114300,641621800,42850,42850,42850,42850,3
|
|
20230817,114200,641493250,42800,42850,42850,42800,32
|
|
20230817,114100,640122700,42800,42800,42800,42800,28
|
|
20230817,114000,638924300,42850,42850,42850,42850,0
|
|
20230817,113900,638924300,42850,42850,42850,42850,33
|
|
20230817,113800,637510250,42800,42850,42850,42800,72
|
|
20230817,113700,634428550,42850,42850,42850,42850,24
|
|
20230817,113600,633400150,42850,42850,42850,42850,19
|
|
20230817,113500,632586000,42850,42850,42850,42850,5
|
|
20230817,113400,632371750,42850,42850,42850,42850,1
|
|
20230817,113300,632328900,42850,42800,42850,42800,216
|
|
20230817,113200,623082950,42750,42750,42750,42750,0
|
|
20230817,113100,623082950,42750,42750,42750,42750,1
|
|
20230817,113000,623040200,42750,42800,42800,42750,30
|
|
20230817,112900,621756700,42800,42800,42800,42800,12
|
|
20230817,112800,621243100,42800,42800,42800,42800,1
|
|
20230817,112700,621200300,42800,42800,42800,42800,19
|
|
20230817,112600,620387100,42750,42750,42750,42750,14
|
|
20230817,112500,619788600,42850,42850,42850,42850,2
|
|
20230817,112400,619702900,42850,42800,42850,42800,55
|
|
20230817,112300,617347050,42800,42800,42800,42800,24
|
|
20230817,112200,616319850,42800,42800,42800,42800,14
|
|
20230817,112100,615720650,42850,42850,42850,42850,20
|
|
20230817,112000,614863650,42850,42850,42850,42850,0
|
|
20230817,111900,614863650,42850,42850,42850,42850,24
|
|
20230817,111800,613835250,42850,42850,42850,42850,22
|
|
20230817,111700,612892550,42850,42850,42850,42850,0
|
|
20230817,111600,612892550,42850,42850,42850,42800,25
|
|
20230817,111500,611822050,42800,42800,42800,42800,19
|
|
20230817,111400,611008850,42800,42850,42850,42800,4
|
|
20230817,111300,610837600,42850,42850,42850,42850,4
|
|
20230817,111200,610666200,42850,42800,42850,42800,71
|
|
20230817,111100,607625100,42800,42800,42800,42800,4
|
|
20230817,111000,607453900,42800,42800,42800,42800,1
|
|
20230817,110900,607411100,42750,42700,42750,42600,49
|
|
20230817,110800,605317900,42650,42800,42800,42650,44
|
|
20230817,110700,603440100,42800,42800,42800,42800,24
|
|
20230817,110600,602412900,42800,42800,42800,42800,6
|
|
20230817,110500,602156100,42800,42800,42800,42800,67
|
|
20230817,110400,599288500,42800,42800,42800,42800,47
|
|
20230817,110300,597276900,42800,42750,42800,42600,347
|
|
20230817,110200,582472950,42850,42800,42850,42800,44
|
|
20230817,110100,580589700,42850,42850,42850,42850,0
|
|
20230817,110000,580589700,42850,42800,42850,42800,106
|
|
20230817,105900,576049750,42700,42700,42700,42700,131
|
|
20230817,105800,570456050,42700,42700,42700,42700,49
|
|
20230817,105700,568363750,42700,42700,42700,42700,19
|
|
20230817,105600,567552450,42700,42700,42700,42700,16
|
|
20230817,105500,566869250,42650,42650,42650,42650,1
|
|
20230817,105400,566826600,42700,42700,42700,42700,20
|
|
20230817,105300,565972600,42700,42700,42700,42700,12
|
|
20230817,105200,565460200,42650,42650,42650,42650,6
|
|
20230817,105100,565204300,42700,42650,42700,42650,49
|
|
20230817,105000,563113500,42700,42650,42700,42650,104
|
|
20230817,104900,558677350,42600,42650,42650,42600,26
|
|
20230817,104800,557568800,42600,42600,42600,42600,34
|
|
20230817,104700,556120400,42650,42650,42650,42650,32
|
|
20230817,104600,554755600,42650,42650,42650,42650,66
|
|
20230817,104500,551940700,42650,42650,42650,42650,41
|
|
20230817,104400,550192050,42650,42650,42650,42650,0
|
|
20230817,104300,550192050,42650,42600,42650,42550,106
|
|
20230817,104200,545678000,42600,42600,42600,42600,10
|
|
20230817,104100,545252000,42500,42500,42600,42500,191
|
|
20230817,104000,537134400,42600,42550,42600,42500,52
|
|
20230817,103900,534922700,42550,42550,42550,42550,0
|
|
20230817,103800,534922700,42550,42550,42550,42550,0
|
|
20230817,103700,534922700,42550,42500,42550,42500,25
|
|
20230817,103600,533859250,42450,42450,42450,42450,54
|
|
20230817,103500,531566950,42400,42400,42400,42400,230
|
|
20230817,103400,521814950,42400,42450,42450,42350,980
|
|
20230817,103300,480267000,42450,42450,42450,42450,44
|
|
20230817,103200,478399200,42450,42450,42450,42450,30
|
|
20230817,103100,477125700,42500,42500,42500,42500,19
|
|
20230817,103000,476318200,42500,42450,42500,42450,14
|
|
20230817,102900,475723750,42450,42450,42450,42400,169
|
|
20230817,102800,468550450,42500,42400,42500,42400,317
|
|
20230817,102700,455107650,42450,42450,42450,42450,39
|
|
20230817,102600,453452100,42450,42450,42450,42450,441
|
|
20230817,102500,434731650,42500,42500,42500,42500,30
|
|
20230817,102400,433456650,42450,42450,42450,42450,258
|
|
20230817,102300,422504550,42500,42550,42550,42450,788
|
|
20230817,102200,388995400,42650,42650,42650,42550,315
|
|
20230817,102100,375576200,42650,42650,42650,42650,1
|
|
20230817,102000,375533550,42650,42650,42650,42650,1
|
|
20230817,101900,375490900,42650,42600,42650,42600,47
|
|
20230817,101800,373486850,42600,42600,42600,42600,18
|
|
20230817,101700,372720050,42600,42600,42600,42600,1
|
|
20230817,101600,372677450,42650,42650,42650,42650,30
|
|
20230817,101500,371397950,42650,42650,42650,42600,108
|
|
20230817,101400,366791800,42650,42650,42650,42650,1
|
|
20230817,101300,366749150,42800,42650,42800,42650,96
|
|
20230817,101200,362651900,42800,42650,42850,42650,74
|
|
20230817,101100,359484150,42850,42650,42850,42600,387
|
|
20230817,101000,342990750,42650,42650,42650,42600,123
|
|
20230817,100900,337745650,42650,42600,42650,42600,28
|
|
20230817,100800,336552800,42600,42650,42650,42600,63
|
|
20230817,100700,333868000,42650,42650,42650,42600,40
|
|
20230817,100600,332162800,42600,42550,42600,42550,46
|
|
20230817,100500,330204200,42550,42600,42600,42550,8
|
|
20230817,100400,329863500,42550,42550,42600,42500,578
|
|
20230817,100300,305279800,42550,42550,42550,42550,61
|
|
20230817,100200,302684250,42550,42550,42550,42550,84
|
|
20230817,100100,299110050,42550,42650,42650,42550,393
|
|
20230817,100000,282377250,42650,42700,42700,42650,154
|
|
20230817,095900,275809100,42700,42700,42700,42700,1
|
|
20230817,095800,275766400,42700,42750,42750,42700,289
|
|
20230817,095700,263425050,42850,42850,42850,42850,0
|
|
20230817,095600,263425050,42850,42850,42850,42850,0
|
|
20230817,095500,263425050,42850,42800,42850,42800,34
|
|
20230817,095400,261968200,42850,42850,42850,42850,0
|
|
20230817,095300,261968200,42850,42750,42850,42750,66
|
|
20230817,095200,259146600,42750,42750,42750,42750,67
|
|
20230817,095100,256282350,42850,42800,42850,42800,55
|
|
20230817,095000,253927700,42800,42800,42800,42800,148
|
|
20230817,094900,247593300,42750,42750,42750,42750,0
|
|
20230817,094800,247593300,42750,42750,42750,42750,39
|
|
20230817,094700,245926050,42750,42750,42750,42750,1
|
|
20230817,094600,245883300,42750,42700,42750,42700,26
|
|
20230817,094500,244773000,42700,42700,42700,42650,128
|
|
20230817,094400,239310400,42700,42650,42700,42650,64
|
|
20230817,094300,236580700,42700,42700,42700,42600,109
|
|
20230817,094200,231931200,42650,42650,42650,42650,0
|
|
20230817,094100,231931200,42650,42800,42800,42650,256
|
|
20230817,094000,221001300,42700,42750,42750,42700,227
|
|
20230817,093900,211297950,42750,42750,42750,42750,9
|
|
20230817,093800,210913200,42800,42900,42900,42800,47
|
|
20230817,093700,208899300,42800,42900,42900,42800,12
|
|
20230817,093600,208385500,42800,42800,42800,42750,308
|
|
20230817,093500,195211700,42800,42700,42800,42700,144
|
|
20230817,093400,189057550,42700,42650,42700,42600,37
|
|
20230817,093300,187478950,42700,42750,42750,42700,21
|
|
20230817,093200,186582000,42700,42700,42700,42700,32
|
|
20230817,093100,185215600,42700,42700,42700,42700,5
|
|
20230817,093000,185002100,42900,42900,42900,42900,2
|
|
20230817,092900,184916300,42750,42700,42750,42700,150
|
|
20230817,092800,178506300,42750,42950,42950,42650,390
|
|
20230817,092700,161841500,42800,42900,42900,42800,228
|
|
20230817,092600,152078200,42950,42950,42950,42950,0
|
|
20230817,092500,152078200,42950,42950,42950,42950,23
|
|
20230817,092400,151090350,42800,42900,42900,42800,119
|
|
20230817,092300,145990950,42950,42950,42950,42950,0
|
|
20230817,092200,145990950,42950,42850,43000,42850,131
|
|
20230817,092100,140370100,42850,42850,42850,42850,81
|
|
20230817,092000,136899250,43050,42900,43050,42900,71
|
|
20230817,091900,133846750,42900,42900,42900,42900,1
|
|
20230817,091800,133803850,42850,43050,43050,42800,134
|
|
20230817,091700,128052450,43000,43000,43000,43000,11
|
|
20230817,091600,127579450,42850,43000,43000,42800,836
|
|
20230817,091500,91754000,43000,43150,43150,43000,220
|
|
20230817,091400,82279750,43150,43150,43150,43150,48
|
|
20230817,091300,80208550,43300,43100,43300,43100,22
|
|
20230817,091200,79256350,43400,43050,43400,43050,143
|
|
20230817,091100,73067000,43000,43000,43000,43000,15
|
|
20230817,091000,72422000,42800,43000,43000,42800,60
|
|
20230817,090900,69849900,43000,42850,43000,42850,80
|
|
20230817,090800,66418100,42850,42850,42850,42850,37
|
|
20230817,090700,64832650,42800,42950,42950,42800,264
|
|
20230817,090600,53530100,42850,42950,42950,42850,148
|
|
20230817,090500,47182750,42950,42850,42950,42850,75
|
|
20230817,090400,43965000,42850,42900,42900,42850,104
|
|
20230817,090300,39506900,42900,42800,43050,42800,223
|
|
20230817,090200,29946600,42800,43300,43300,42800,485
|
|
20230817,090100,9105450,43150,43200,43200,43150,25
|
|
20230817,090000,8026050,43250,43450,43450,43250,185
|