642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193900,1367145100,32550,32550,32550,32550,508
|
|
20230810,193800,1367145100,32550,32550,32550,32550,0
|
|
20230810,193700,1367145100,32550,32550,32550,32550,0
|
|
20230810,193600,1367145100,32550,32550,32550,32550,0
|
|
20230810,193500,1367145100,32550,32550,32550,32550,0
|
|
20230810,193400,1367145100,32550,32550,32550,32550,0
|
|
20230810,193300,1367145100,32550,32550,32550,32550,0
|
|
20230810,193200,1367145100,32550,32550,32550,32550,0
|
|
20230810,193100,1367145100,32550,32550,32550,32550,0
|
|
20230810,193000,1367145100,32550,32550,32550,32550,0
|
|
20230810,192900,1367145100,32550,32550,32550,32550,0
|
|
20230810,192800,1367145100,32550,32550,32550,32550,0
|
|
20230810,192700,1367145100,32550,32550,32550,32550,0
|
|
20230810,192600,1367145100,32550,32550,32550,32550,0
|
|
20230810,192500,1367145100,32550,32550,32550,32550,0
|
|
20230810,192400,1367145100,32550,32550,32550,32550,0
|
|
20230810,192300,1367145100,32550,32550,32550,32550,0
|
|
20230810,192200,1367145100,32550,32550,32550,32550,0
|
|
20230810,192100,1367145100,32550,32550,32550,32550,0
|
|
20230810,192000,1367145100,32550,32550,32550,32550,0
|
|
20230810,191900,1367145100,32550,32550,32550,32550,0
|
|
20230810,191800,1367145100,32550,32550,32550,32550,0
|
|
20230810,191700,1367145100,32550,32550,32550,32550,0
|
|
20230810,191600,1367145100,32550,32550,32550,32550,0
|
|
20230810,191500,1367145100,32550,32550,32550,32550,0
|
|
20230810,191400,1367145100,32550,32550,32550,32550,0
|
|
20230810,191300,1367145100,32550,32550,32550,32550,0
|
|
20230810,191200,1367145100,32550,32550,32550,32550,0
|
|
20230810,191100,1367145100,32550,32550,32550,32550,0
|
|
20230810,191000,1367145100,32550,32550,32550,32550,0
|
|
20230810,190900,1367145100,32550,32550,32550,32550,508
|
|
20230810,190800,1367145100,32550,32550,32550,32550,0
|
|
20230810,190700,1367145100,32550,32550,32550,32550,0
|
|
20230810,190600,1367145100,32550,32550,32550,32550,0
|
|
20230810,190500,1367145100,32550,32550,32550,32550,0
|
|
20230810,190400,1367145100,32550,32550,32550,32550,0
|
|
20230810,190300,1367145100,32550,32550,32550,32550,0
|
|
20230810,190200,1367145100,32550,32550,32550,32550,0
|
|
20230810,190100,1367145100,32550,32550,32550,32550,0
|
|
20230810,190000,1367145100,32550,32550,32550,32550,0
|
|
20230810,185900,1367145100,32550,32550,32550,32550,0
|
|
20230810,185800,1367145100,32550,32550,32550,32550,0
|
|
20230810,185700,1367145100,32550,32550,32550,32550,0
|
|
20230810,185600,1367145100,32550,32550,32550,32550,0
|
|
20230810,185500,1367145100,32550,32550,32550,32550,0
|
|
20230810,185400,1367145100,32550,32550,32550,32550,0
|
|
20230810,185300,1367145100,32550,32550,32550,32550,0
|
|
20230810,185200,1367145100,32550,32550,32550,32550,0
|
|
20230810,185100,1367145100,32550,32550,32550,32550,0
|
|
20230810,185000,1367145100,32550,32550,32550,32550,0
|
|
20230810,184900,1367145100,32550,32550,32550,32550,0
|
|
20230810,184800,1367145100,32550,32550,32550,32550,0
|
|
20230810,184700,1367145100,32550,32550,32550,32550,0
|
|
20230810,184600,1367145100,32550,32550,32550,32550,0
|
|
20230810,184500,1367145100,32550,32550,32550,32550,0
|
|
20230810,184400,1367145100,32550,32550,32550,32550,0
|
|
20230810,184300,1367145100,32550,32550,32550,32550,0
|
|
20230810,184200,1367145100,32550,32550,32550,32550,0
|
|
20230810,184100,1367145100,32550,32550,32550,32550,0
|
|
20230810,184000,1367145100,32550,32550,32550,32550,0
|
|
20230810,183900,1367145100,32550,32550,32550,32550,508
|
|
20230810,183800,1367145100,32550,32550,32550,32550,0
|
|
20230810,183700,1367145100,32550,32550,32550,32550,0
|
|
20230810,183600,1367145100,32550,32550,32550,32550,0
|
|
20230810,183500,1367145100,32550,32550,32550,32550,0
|
|
20230810,183400,1367145100,32550,32550,32550,32550,0
|
|
20230810,183300,1367145100,32550,32550,32550,32550,0
|
|
20230810,183200,1367145100,32550,32550,32550,32550,0
|
|
20230810,183100,1367145100,32550,32550,32550,32550,0
|
|
20230810,183000,1367145100,32550,32550,32550,32550,0
|
|
20230810,182900,1367145100,32550,32550,32550,32550,0
|
|
20230810,182800,1367145100,32550,32550,32550,32550,0
|
|
20230810,182700,1367145100,32550,32550,32550,32550,0
|
|
20230810,182600,1367145100,32550,32550,32550,32550,0
|
|
20230810,182500,1367145100,32550,32550,32550,32550,0
|
|
20230810,182400,1367145100,32550,32550,32550,32550,0
|
|
20230810,182300,1367145100,32550,32550,32550,32550,0
|
|
20230810,182200,1367145100,32550,32550,32550,32550,0
|
|
20230810,182100,1367145100,32550,32550,32550,32550,0
|
|
20230810,182000,1367145100,32550,32550,32550,32550,0
|
|
20230810,181900,1367145100,32550,32550,32550,32550,0
|
|
20230810,181800,1367145100,32550,32550,32550,32550,0
|
|
20230810,181700,1367145100,32550,32550,32550,32550,0
|
|
20230810,181600,1367145100,32550,32550,32550,32550,0
|
|
20230810,181500,1367145100,32550,32550,32550,32550,0
|
|
20230810,181400,1367145100,32550,32550,32550,32550,0
|
|
20230810,181300,1367145100,32550,32550,32550,32550,0
|
|
20230810,181200,1367145100,32550,32550,32550,32550,0
|
|
20230810,181100,1367145100,32550,32550,32550,32550,0
|
|
20230810,181000,1367145100,32550,32550,32550,32550,0
|
|
20230810,180900,1367145100,32550,32550,32550,32550,508
|
|
20230810,180800,1367145100,32550,32550,32550,32550,0
|
|
20230810,180700,1367145100,32550,32550,32550,32550,0
|
|
20230810,180600,1367145100,32550,32550,32550,32550,0
|
|
20230810,180500,1367145100,32550,32550,32550,32550,0
|
|
20230810,180400,1367145100,32550,32550,32550,32550,0
|
|
20230810,180300,1367145100,32550,32550,32550,32550,0
|
|
20230810,180200,1367145100,32550,32550,32550,32550,0
|
|
20230810,180100,1367145100,32550,32550,32550,32550,0
|
|
20230810,180000,1367145100,32550,32550,32550,32550,0
|
|
20230810,175900,1367145100,32550,32550,32550,32550,0
|
|
20230810,175800,1367145100,32550,32550,32550,32550,0
|
|
20230810,175700,1367145100,32550,32550,32550,32550,0
|
|
20230810,175600,1367145100,32550,32550,32550,32550,0
|
|
20230810,175500,1367145100,32550,32550,32550,32550,0
|
|
20230810,175400,1367145100,32550,32550,32550,32550,0
|
|
20230810,175300,1367145100,32550,32550,32550,32550,0
|
|
20230810,175200,1367145100,32550,32550,32550,32550,0
|
|
20230810,175100,1367145100,32550,32550,32550,32550,0
|
|
20230810,175000,1367145100,32550,32550,32550,32550,0
|
|
20230810,174900,1367145100,32550,32550,32550,32550,0
|
|
20230810,174800,1367145100,32550,32550,32550,32550,0
|
|
20230810,174700,1367145100,32550,32550,32550,32550,0
|
|
20230810,174600,1367145100,32550,32550,32550,32550,0
|
|
20230810,174500,1367145100,32550,32550,32550,32550,0
|
|
20230810,174400,1367145100,32550,32550,32550,32550,0
|
|
20230810,174300,1367145100,32550,32550,32550,32550,0
|
|
20230810,174200,1367145100,32550,32550,32550,32550,0
|
|
20230810,174100,1367145100,32550,32550,32550,32550,0
|
|
20230810,174000,1367145100,32550,32550,32550,32550,0
|
|
20230810,173900,1367145100,32550,32550,32550,32550,508
|
|
20230810,173800,1367145100,32550,32550,32550,32550,0
|
|
20230810,173700,1367145100,32550,32550,32550,32550,0
|
|
20230810,173600,1367145100,32550,32550,32550,32550,0
|
|
20230810,173500,1367145100,32550,32550,32550,32550,0
|
|
20230810,173400,1367145100,32550,32550,32550,32550,0
|
|
20230810,173300,1367145100,32550,32550,32550,32550,0
|
|
20230810,173200,1367145100,32550,32550,32550,32550,0
|
|
20230810,173100,1367145100,32550,32550,32550,32550,0
|
|
20230810,173000,1367145100,32550,32550,32550,32550,0
|
|
20230810,172900,1367145100,32550,32550,32550,32550,0
|
|
20230810,172800,1367145100,32550,32550,32550,32550,0
|
|
20230810,172700,1367145100,32550,32550,32550,32550,0
|
|
20230810,172600,1367145100,32550,32550,32550,32550,0
|
|
20230810,172500,1367145100,32550,32550,32550,32550,0
|
|
20230810,172400,1367145100,32550,32550,32550,32550,0
|
|
20230810,172300,1367145100,32550,32550,32550,32550,0
|
|
20230810,172200,1367145100,32550,32550,32550,32550,0
|
|
20230810,172100,1367145100,32550,32550,32550,32550,0
|
|
20230810,172000,1367145100,32550,32550,32550,32550,0
|
|
20230810,171900,1367145100,32550,32550,32550,32550,0
|
|
20230810,171800,1367145100,32550,32550,32550,32550,0
|
|
20230810,171700,1367145100,32550,32550,32550,32550,0
|
|
20230810,171600,1367145100,32550,32550,32550,32550,0
|
|
20230810,171500,1367145100,32550,32550,32550,32550,0
|
|
20230810,171400,1367145100,32550,32550,32550,32550,0
|
|
20230810,171300,1367145100,32550,32550,32550,32550,0
|
|
20230810,171200,1367145100,32550,32550,32550,32550,0
|
|
20230810,171100,1367145100,32550,32550,32550,32550,0
|
|
20230810,171000,1367145100,32550,32550,32550,32550,0
|
|
20230810,170900,1367145100,32550,32550,32550,32550,508
|
|
20230810,170800,1367145100,32550,32550,32550,32550,0
|
|
20230810,170700,1367145100,32550,32550,32550,32550,0
|
|
20230810,170600,1367145100,32550,32550,32550,32550,0
|
|
20230810,170500,1367145100,32550,32550,32550,32550,0
|
|
20230810,170400,1367145100,32550,32550,32550,32550,0
|
|
20230810,170300,1367145100,32550,32550,32550,32550,0
|
|
20230810,170200,1367145100,32550,32550,32550,32550,0
|
|
20230810,170100,1367145100,32550,32550,32550,32550,0
|
|
20230810,170000,1367145100,32550,32550,32550,32550,0
|
|
20230810,165900,1367145100,32550,32550,32550,32550,0
|
|
20230810,165800,1367145100,32550,32550,32550,32550,0
|
|
20230810,165700,1367145100,32550,32550,32550,32550,0
|
|
20230810,165600,1367145100,32550,32550,32550,32550,0
|
|
20230810,165500,1367145100,32550,32550,32550,32550,0
|
|
20230810,165400,1367145100,32550,32550,32550,32550,0
|
|
20230810,165300,1367145100,32550,32550,32550,32550,0
|
|
20230810,165200,1367145100,32550,32550,32550,32550,0
|
|
20230810,165100,1367145100,32550,32550,32550,32550,0
|
|
20230810,165000,1367145100,32550,32550,32550,32550,0
|
|
20230810,164900,1367145100,32550,32550,32550,32550,0
|
|
20230810,164800,1367145100,32550,32550,32550,32550,0
|
|
20230810,164700,1367145100,32550,32550,32550,32550,0
|
|
20230810,164600,1367145100,32550,32550,32550,32550,0
|
|
20230810,164500,1367145100,32550,32550,32550,32550,0
|
|
20230810,164400,1367145100,32550,32550,32550,32550,0
|
|
20230810,164300,1367145100,32550,32550,32550,32550,0
|
|
20230810,164200,1367145100,32550,32550,32550,32550,0
|
|
20230810,164100,1367145100,32550,32550,32550,32550,0
|
|
20230810,164000,1367145100,32550,32550,32550,32550,0
|
|
20230810,163900,1367145100,32550,32550,32550,32550,508
|
|
20230810,163800,1367145100,32550,32550,32550,32550,0
|
|
20230810,163700,1367145100,32550,32550,32550,32550,0
|
|
20230810,163600,1367145100,32550,32550,32550,32550,0
|
|
20230810,163500,1367145100,32550,32550,32550,32550,0
|
|
20230810,163400,1367145100,32550,32550,32550,32550,0
|
|
20230810,163300,1367145100,32550,32550,32550,32550,0
|
|
20230810,163200,1367145100,32550,32550,32550,32550,0
|
|
20230810,163100,1367145100,32550,32550,32550,32550,0
|
|
20230810,163000,1367145100,32550,32550,32550,32550,0
|
|
20230810,162900,1367145100,32550,32550,32550,32550,0
|
|
20230810,162800,1367145100,32550,32550,32550,32550,0
|
|
20230810,162700,1367145100,32550,32550,32550,32550,0
|
|
20230810,162600,1367145100,32550,32550,32550,32550,0
|
|
20230810,162500,1367145100,32550,32550,32550,32550,0
|
|
20230810,162400,1367145100,32550,32550,32550,32550,0
|
|
20230810,162300,1367145100,32550,32550,32550,32550,0
|
|
20230810,162200,1367145100,32550,32550,32550,32550,0
|
|
20230810,162100,1367145100,32550,32550,32550,32550,0
|
|
20230810,162000,1367145100,32550,32550,32550,32550,0
|
|
20230810,161900,1367145100,32550,32550,32550,32550,0
|
|
20230810,161800,1367145100,32550,32550,32550,32550,0
|
|
20230810,161700,1367145100,32550,32550,32550,32550,0
|
|
20230810,161600,1367145100,32550,32550,32550,32550,0
|
|
20230810,161500,1367145100,32550,32550,32550,32550,0
|
|
20230810,161400,1367145100,32550,32550,32550,32550,0
|
|
20230810,161300,1367145100,32550,32550,32550,32550,0
|
|
20230810,161200,1367145100,32550,32550,32550,32550,0
|
|
20230810,161100,1367145100,32550,32550,32550,32550,0
|
|
20230810,161000,1367145100,32550,32550,32550,32550,0
|
|
20230810,160900,1367145100,32550,32550,32550,32550,508
|
|
20230810,160800,1367145100,32550,32550,32550,32550,0
|
|
20230810,160700,1367145100,32550,32550,32550,32550,0
|
|
20230810,160600,1367145100,32550,32550,32550,32550,0
|
|
20230810,160500,1367145100,32550,32550,32550,32550,0
|
|
20230810,160400,1367145100,32550,32550,32550,32550,0
|
|
20230810,160300,1367145100,32550,32550,32550,32550,0
|
|
20230810,160200,1367145100,32550,32550,32550,32550,0
|
|
20230810,160100,1367145100,32550,32550,32550,32550,0
|
|
20230810,160000,1367145100,32550,32550,32550,32550,0
|
|
20230810,155900,1367145100,32550,32550,32550,32550,0
|
|
20230810,155800,1367145100,32550,32550,32550,32550,0
|
|
20230810,155700,1367145100,32550,32550,32550,32550,0
|
|
20230810,155600,1367145100,32550,32550,32550,32550,0
|
|
20230810,155500,1367145100,32550,32550,32550,32550,0
|
|
20230810,155400,1367145100,32550,32550,32550,32550,0
|
|
20230810,155300,1367145100,32550,32550,32550,32550,0
|
|
20230810,155200,1367145100,32550,32550,32550,32550,0
|
|
20230810,155100,1367145100,32550,32550,32550,32550,0
|
|
20230810,155000,1367145100,32550,32550,32550,32550,0
|
|
20230810,154900,1367145100,32550,32550,32550,32550,0
|
|
20230810,154800,1367145100,32550,32550,32550,32550,0
|
|
20230810,154700,1367145100,32550,32550,32550,32550,0
|
|
20230810,154600,1367145100,32550,32550,32550,32550,0
|
|
20230810,154500,1367145100,32550,32550,32550,32550,0
|
|
20230810,154400,1367145100,32550,32550,32550,32550,0
|
|
20230810,154300,1367145100,32550,32550,32550,32550,0
|
|
20230810,154200,1367145100,32550,32550,32550,32550,0
|
|
20230810,154100,1367145100,32550,32550,32550,32550,0
|
|
20230810,154000,1367145100,32550,32550,32550,32550,0
|
|
20230810,153900,1367145100,32550,32550,32550,32550,508
|
|
20230810,153800,1367145100,32550,32550,32550,32550,0
|
|
20230810,153700,1367145100,32550,32550,32550,32550,0
|
|
20230810,153600,1367145100,32550,32550,32550,32550,0
|
|
20230810,153500,1367145100,32550,32550,32550,32550,0
|
|
20230810,153400,1367145100,32550,32550,32550,32550,0
|
|
20230810,153300,1367145100,32550,32550,32550,32550,0
|
|
20230810,153200,1367145100,32550,32550,32550,32550,0
|
|
20230810,153100,1367145100,32550,32550,32550,32550,0
|
|
20230810,153000,1367145100,32550,32550,32550,32550,508
|
|
20230810,152900,1350609700,32750,32750,32750,32750,0
|
|
20230810,152800,1350609700,32750,32750,32750,32750,0
|
|
20230810,152700,1350609700,32750,32750,32750,32750,0
|
|
20230810,152600,1350609700,32750,32750,32750,32750,0
|
|
20230810,152500,1350609700,32750,32750,32750,32750,0
|
|
20230810,152400,1350609700,32750,32750,32750,32750,0
|
|
20230810,152300,1350609700,32750,32750,32750,32750,0
|
|
20230810,152200,1350609700,32750,32750,32750,32750,0
|
|
20230810,152100,1350609700,32750,32750,32750,32750,0
|
|
20230810,152000,1350609700,32750,32750,32750,32750,0
|
|
20230810,151900,1350609700,32750,32750,32750,32750,0
|
|
20230810,151800,1350609700,32750,32750,32750,32750,52
|
|
20230810,151700,1348906700,32750,32650,32750,32650,87
|
|
20230810,151600,1346060200,32700,32600,32700,32600,48
|
|
20230810,151500,1344493450,32600,32550,32650,32550,150
|
|
20230810,151400,1339601650,32650,32650,32650,32650,29
|
|
20230810,151300,1338654800,32650,32600,32700,32550,97
|
|
20230810,151200,1335489300,32600,32550,32600,32550,27
|
|
20230810,151100,1334609150,32600,32650,32650,32600,136
|
|
20230810,151000,1330174250,32700,32700,32700,32700,1
|
|
20230810,150900,1330141550,32700,32600,32700,32600,105
|
|
20230810,150800,1326711850,32650,32650,32650,32600,55
|
|
20230810,150700,1324918750,32700,32650,32700,32650,143
|
|
20230810,150600,1320248900,32650,32650,32650,32650,44
|
|
20230810,150500,1318812300,32800,32650,32800,32650,206
|
|
20230810,150400,1312077150,32700,32700,32700,32700,27
|
|
20230810,150300,1311194250,32700,32700,32700,32700,0
|
|
20230810,150200,1311194250,32700,32750,32800,32700,142
|
|
20230810,150100,1306544200,32650,32750,32750,32650,26
|
|
20230810,150000,1305695200,32750,32750,32750,32750,108
|
|
20230810,145900,1302158200,32650,32700,32700,32650,19
|
|
20230810,145800,1301536950,32750,32750,32800,32750,254
|
|
20230810,145700,1293207800,32700,32700,32700,32700,12
|
|
20230810,145600,1292815400,32750,32750,32800,32750,346
|
|
20230810,145500,1281474400,32700,32750,32750,32700,145
|
|
20230810,145400,1276726900,32750,32650,32750,32650,231
|
|
20230810,145300,1269171650,32650,32600,32650,32600,98
|
|
20230810,145200,1265972550,32600,32600,32600,32600,25
|
|
20230810,145100,1265157550,32600,32550,32650,32550,105
|
|
20230810,145000,1261732850,32550,32600,32600,32550,32
|
|
20230810,144900,1260690700,32600,32600,32600,32600,157
|
|
20230810,144800,1255572500,32600,32500,32600,32500,276
|
|
20230810,144700,1246583700,32550,32550,32600,32550,239
|
|
20230810,144600,1238801700,32600,32550,32600,32550,145
|
|
20230810,144500,1234075950,32550,32550,32550,32550,47
|
|
20230810,144400,1232546100,32500,32500,32500,32500,12
|
|
20230810,144300,1232156100,32550,32500,32550,32500,199
|
|
20230810,144200,1225684400,32500,32600,32600,32500,60
|
|
20230810,144100,1223732050,32600,32650,32650,32600,33
|
|
20230810,144000,1222655450,32600,32500,32650,32500,94
|
|
20230810,143900,1219591700,32500,32550,32550,32500,56
|
|
20230810,143800,1217770350,32550,32550,32600,32550,94
|
|
20230810,143700,1214709700,32550,32550,32650,32550,44
|
|
20230810,143600,1213277350,32550,32550,32700,32550,112
|
|
20230810,143500,1209624200,32550,32750,32750,32550,135
|
|
20230810,143400,1205206800,32700,32550,32700,32550,194
|
|
20230810,143300,1198871900,32550,32600,32600,32550,50
|
|
20230810,143200,1197243800,32650,32600,32700,32600,554
|
|
20230810,143100,1179176150,32600,32550,32650,32550,64
|
|
20230810,143000,1177089950,32550,32600,32600,32550,67
|
|
20230810,142900,1174908500,32600,32650,32650,32600,32
|
|
20230810,142800,1173864350,32650,32650,32650,32550,208
|
|
20230810,142700,1167088550,32650,32600,32650,32550,68
|
|
20230810,142600,1164872450,32600,32650,32650,32600,43
|
|
20230810,142500,1163469950,32650,32550,32700,32550,87
|
|
20230810,142400,1160632050,32550,32600,32600,32550,53
|
|
20230810,142300,1158906300,32600,32550,32600,32550,54
|
|
20230810,142200,1157148250,32550,32600,32600,32550,30
|
|
20230810,142100,1156171200,32600,32600,32650,32550,159
|
|
20230810,142000,1150987700,32600,32600,32600,32600,45
|
|
20230810,141900,1149520700,32650,32600,32650,32600,99
|
|
20230810,141800,1146292400,32650,32750,32750,32650,45
|
|
20230810,141700,1144821550,32650,32550,32650,32550,77
|
|
20230810,141600,1142313700,32550,32550,32600,32550,32
|
|
20230810,141500,1141271300,32550,32550,32550,32550,58
|
|
20230810,141400,1139383400,32550,32650,32700,32550,120
|
|
20230810,141300,1135466500,32550,32600,32650,32550,132
|
|
20230810,141200,1131163300,32650,32650,32650,32600,50
|
|
20230810,141100,1129532250,32600,32650,32700,32600,53
|
|
20230810,141000,1127802100,32700,32600,32700,32600,143
|
|
20230810,140900,1123136250,32650,32650,32650,32600,34
|
|
20230810,140800,1122027400,32650,32600,32650,32600,120
|
|
20230810,140700,1118114600,32600,32700,32750,32600,64
|
|
20230810,140600,1116022750,32700,32600,32700,32600,77
|
|
20230810,140500,1113507750,32600,32650,32650,32600,71
|
|
20230810,140400,1111191650,32700,32700,32700,32650,40
|
|
20230810,140300,1109885500,32700,32650,32700,32650,106
|
|
20230810,140200,1106420450,32650,32650,32650,32650,39
|
|
20230810,140100,1105147100,32700,32600,32700,32600,67
|
|
20230810,140000,1102960600,32600,32600,32600,32600,29
|
|
20230810,135900,1102015200,32600,32500,32700,32500,72
|
|
20230810,135800,1099669000,32500,32550,32600,32500,67
|
|
20230810,135700,1097489500,32600,32550,32600,32550,55
|
|
20230810,135600,1095698400,32650,32600,32650,32550,37
|
|
20230810,135500,1094492600,32600,32600,32650,32550,120
|
|
20230810,135400,1090580850,32550,32600,32600,32550,80
|
|
20230810,135300,1087975200,32600,32550,32600,32550,40
|
|
20230810,135200,1086673100,32550,32750,32800,32550,912
|
|
20230810,135100,1056890900,32750,32750,32750,32700,178
|
|
20230810,135000,1051062900,32750,32750,32800,32750,77
|
|
20230810,134900,1048540350,32750,32750,32750,32750,128
|
|
20230810,134800,1044348350,32750,32750,32850,32750,116
|
|
20230810,134700,1040544300,32750,32750,32850,32750,44
|
|
20230810,134600,1039102900,32800,32750,32800,32750,91
|
|
20230810,134500,1036121750,32750,32800,32850,32750,73
|
|
20230810,134400,1033727800,32800,32750,32850,32750,90
|
|
20230810,134300,1030776500,32750,32800,32800,32750,51
|
|
20230810,134200,1029104500,32800,32850,32850,32800,28
|
|
20230810,134100,1028185850,32850,32850,32950,32850,57
|
|
20230810,134000,1026311800,32900,32850,32900,32800,64
|
|
20230810,133900,1024207800,32850,32850,32850,32850,7
|
|
20230810,133800,1023977850,32800,32850,32850,32800,30
|
|
20230810,133700,1022992500,32850,32800,32900,32800,79
|
|
20230810,133600,1020395900,32800,32800,32800,32800,52
|
|
20230810,133500,1018690300,32850,32850,32850,32800,33
|
|
20230810,133400,1017606600,32850,32950,32950,32850,47
|
|
20230810,133300,1016059200,33000,32850,33000,32800,51
|
|
20230810,133200,1014379650,32850,32900,32900,32850,19
|
|
20230810,133100,1013754650,32800,32950,32950,32800,21
|
|
20230810,133000,1013064050,33000,33000,33000,33000,40
|
|
20230810,132900,1011744050,32950,32850,32950,32800,43
|
|
20230810,132800,1010328950,32850,33000,33000,32850,45
|
|
20230810,132700,1008845850,33000,32950,33000,32950,24
|
|
20230810,132600,1008055000,32950,32900,33000,32900,56
|
|
20230810,132500,1006210400,32850,32900,32900,32850,29
|
|
20230810,132400,1005256950,32950,32900,32950,32850,45
|
|
20230810,132300,1003775700,32950,32950,32950,32950,4
|
|
20230810,132200,1003643900,33000,32900,33000,32800,110
|
|
20230810,132100,1000026100,32900,32900,32900,32900,19
|
|
20230810,132000,999401000,32900,32850,32900,32850,16
|
|
20230810,131900,998874800,32900,32900,32950,32900,51
|
|
20230810,131800,997195200,32900,32850,32900,32800,49
|
|
20230810,131700,995584950,32850,32800,32850,32800,42
|
|
20230810,131600,994206500,32850,32900,32900,32850,11
|
|
20230810,131500,993844900,32900,32850,32950,32850,89
|
|
20230810,131400,990915600,32750,32800,32800,32750,23
|
|
20230810,131300,990161300,32800,32800,32800,32800,22
|
|
20230810,131200,989439700,32850,32850,32850,32850,20
|
|
20230810,131100,988782700,32900,32800,32900,32750,94
|
|
20230810,131000,985695000,32800,32800,32800,32800,10
|
|
20230810,130900,985367000,32800,32850,32850,32800,29
|
|
20230810,130800,984415400,32900,32950,32950,32900,27
|
|
20230810,130700,983526300,32950,32950,32950,32900,108
|
|
20230810,130600,979968150,32900,32900,32950,32900,47
|
|
20230810,130500,978421000,32900,32900,32900,32900,158
|
|
20230810,130400,973222800,32900,32900,32900,32800,34
|
|
20230810,130300,972104650,32950,32800,32950,32800,62
|
|
20230810,130200,970063650,32850,32800,32850,32800,52
|
|
20230810,130100,968357200,32800,32900,33000,32800,75
|
|
20230810,130000,965888800,33000,32800,33000,32800,38
|
|
20230810,125900,964637400,32800,32900,32900,32800,41
|
|
20230810,125800,963290050,32900,32900,32900,32900,2
|
|
20230810,125700,963224250,32900,32900,32950,32900,26
|
|
20230810,125600,962368100,32900,32800,32900,32800,50
|
|
20230810,125500,960724950,32800,32850,32900,32800,33
|
|
20230810,125400,959640150,32850,32850,32850,32850,6
|
|
20230810,125300,959443050,32900,32900,33000,32900,30
|
|
20230810,125200,958454350,32900,32800,32900,32800,68
|
|
20230810,125100,956220650,32850,32900,32950,32850,125
|
|
20230810,125000,952107550,32900,32800,32900,32800,3
|
|
20230810,124900,952009050,33000,32750,33000,32750,61
|
|
20230810,124800,950003800,32800,32900,32900,32800,29
|
|
20230810,124700,949050950,32900,32750,32900,32750,29
|
|
20230810,124600,948099550,32800,32900,32900,32800,24
|
|
20230810,124500,947310750,32800,32800,32850,32800,87
|
|
20230810,124400,944455450,32800,32750,32800,32750,13
|
|
20230810,124300,944029100,32750,32750,32750,32750,31
|
|
20230810,124200,943013850,32750,32900,32900,32750,36
|
|
20230810,124100,941831550,32800,32800,32850,32800,66
|
|
20230810,124000,939665050,32800,32750,32800,32750,4
|
|
20230810,123900,939533950,32800,32850,32850,32750,28
|
|
20230810,123800,938615350,32850,32900,32950,32800,867
|
|
20230810,123700,910167550,32850,32900,32900,32850,9
|
|
20230810,123600,909871750,32850,32850,32850,32800,37
|
|
20230810,123500,908657450,32850,32950,32950,32850,34
|
|
20230810,123400,907538300,32950,32850,32950,32850,61
|
|
20230810,123300,905530050,32850,32850,33000,32850,36
|
|
20230810,123200,904344350,32850,32850,32850,32850,24
|
|
20230810,123100,903555950,32850,32850,32900,32850,55
|
|
20230810,123000,901748400,32850,32850,32950,32850,173
|
|
20230810,122900,896057000,32850,32850,32900,32850,197
|
|
20230810,122800,889582050,32850,32900,32900,32850,22
|
|
20230810,122700,888858300,32950,33000,33000,32950,433
|
|
20230810,122600,874589250,33050,33000,33050,32950,448
|
|
20230810,122500,859805200,33000,33000,33000,32950,41
|
|
20230810,122400,858452300,33000,33000,33000,33000,15
|
|
20230810,122300,857957300,33000,33000,33050,33000,68
|
|
20230810,122200,855711600,32950,33000,33000,32950,24
|
|
20230810,122100,854919900,33000,33000,33000,33000,4
|
|
20230810,122000,854787900,33000,33000,33050,33000,43
|
|
20230810,121900,853368100,33000,32950,33000,32950,65
|
|
20230810,121800,851224300,32950,32950,33000,32950,237
|
|
20230810,121700,843414300,32950,33000,33000,32950,12
|
|
20230810,121600,843018350,33050,33000,33050,33000,39
|
|
20230810,121500,841730500,33000,32950,33000,32950,111
|
|
20230810,121400,838068900,33000,32950,33000,32950,27
|
|
20230810,121300,837178350,32950,33000,33000,32950,60
|
|
20230810,121200,835200550,32950,32950,33050,32950,72
|
|
20230810,121100,832823050,32950,32950,32950,32900,110
|
|
20230810,121000,829198900,32900,32950,32950,32900,44
|
|
20230810,120900,827750250,32950,32950,33000,32950,20
|
|
20230810,120800,827090400,32950,32900,32950,32900,128
|
|
20230810,120700,822873200,32950,32900,32950,32900,40
|
|
20230810,120600,821556300,32900,32950,32950,32900,24
|
|
20230810,120500,820766050,32950,32900,32950,32900,30
|
|
20230810,120400,819778900,32950,32850,32950,32800,54
|
|
20230810,120300,818001250,32850,32800,32850,32800,28
|
|
20230810,120200,817082550,32800,32900,32900,32800,26
|
|
20230810,120100,816227650,32950,32900,32950,32900,70
|
|
20230810,120000,813922000,32800,32900,32900,32800,20
|
|
20230810,115900,813264100,32800,32850,32850,32800,34
|
|
20230810,115800,812148550,32900,32950,32950,32900,20
|
|
20230810,115700,811489750,32950,32850,32950,32850,74
|
|
20230810,115600,809053800,32850,32850,32850,32800,29
|
|
20230810,115500,808101200,32850,32900,32900,32850,21
|
|
20230810,115400,807410800,32900,32850,32950,32850,23
|
|
20230810,115300,806653450,32900,32850,32900,32850,73
|
|
20230810,115200,804253200,32850,32900,32900,32850,137
|
|
20230810,115100,799746000,32900,32900,32950,32900,16
|
|
20230810,115000,799219350,32850,32950,32950,32800,134
|
|
20230810,114900,794808450,32850,32800,33000,32800,563
|
|
20230810,114800,776251050,32800,32800,32800,32800,3
|
|
20230810,114700,776152650,32800,32800,32850,32800,61
|
|
20230810,114600,774151100,32800,32800,32900,32800,94
|
|
20230810,114500,771060500,32850,32850,32850,32850,102
|
|
20230810,114400,767709800,32850,32900,32900,32850,31
|
|
20230810,114300,766691400,32900,32900,32950,32900,45
|
|
20230810,114200,765210050,32900,32850,32950,32850,70
|
|
20230810,114100,762907050,32850,32900,32900,32850,20
|
|
20230810,114000,762249150,32850,32900,32900,32850,18
|
|
20230810,113900,761657300,32950,32900,32950,32900,49
|
|
20230810,113800,760044150,32850,32800,32900,32800,71
|
|
20230810,113700,757708600,32800,32800,32800,32800,255
|
|
20230810,113600,749344600,32800,32900,32900,32800,43
|
|
20230810,113500,747932500,32850,32800,32850,32800,365
|
|
20230810,113400,735948150,32750,32800,32800,32750,22
|
|
20230810,113300,735226650,32750,32800,32800,32750,24
|
|
20230810,113200,734439700,32800,32750,32800,32750,14
|
|
20230810,113100,733980850,32800,32750,32850,32750,90
|
|
20230810,113000,731025850,32800,32800,32800,32750,41
|
|
20230810,112900,729682150,32800,32800,32800,32750,35
|
|
20230810,112800,728534350,32850,32850,32850,32800,128
|
|
20230810,112700,724329900,32850,32800,32850,32800,70
|
|
20230810,112600,722032250,32750,32750,32750,32700,114
|
|
20230810,112500,718299750,32750,32750,32800,32750,21
|
|
20230810,112400,717611200,32800,32800,32850,32800,68
|
|
20230810,112300,715379100,32800,32800,32800,32750,40
|
|
20230810,112200,714068100,32750,32750,32750,32750,13
|
|
20230810,112100,713642350,32800,32800,32850,32800,38
|
|
20230810,112000,712395200,32800,32800,32850,32800,64
|
|
20230810,111900,710294350,32800,32750,32800,32750,54
|
|
20230810,111800,708524550,32750,32800,32800,32750,14
|
|
20230810,111700,708065500,32850,32800,32850,32800,47
|
|
20230810,111600,706523100,32850,32800,32850,32800,55
|
|
20230810,111500,704717400,32750,32800,32800,32750,17
|
|
20230810,111400,704160350,32800,32850,32850,32800,78
|
|
20230810,111300,701599200,32850,32800,32850,32800,37
|
|
20230810,111200,700383950,32750,32750,32800,32750,26
|
|
20230810,111100,699531350,32800,32800,32900,32800,61
|
|
20230810,111000,697527250,32800,32900,32900,32800,65
|
|
20230810,110900,695390850,32850,32750,32850,32700,25
|
|
20230810,110800,694570750,32750,32800,32800,32750,35
|
|
20230810,110700,693423600,32750,32850,32850,32750,31
|
|
20230810,110600,692406450,32850,32800,32950,32700,192
|
|
20230810,110500,686105450,32850,32750,32850,32750,34
|
|
20230810,110400,684988650,32850,32700,32850,32700,42
|
|
20230810,110300,683612550,32750,32800,32800,32700,44
|
|
20230810,110200,682171200,32700,32750,32750,32700,50
|
|
20230810,110100,680534500,32700,32700,32700,32700,31
|
|
20230810,110000,679520800,32650,32800,32800,32650,92
|
|
20230810,105900,676504700,32750,32800,32800,32750,48
|
|
20230810,105800,674930400,32800,32650,32800,32650,76
|
|
20230810,105700,672439050,32700,32700,32800,32700,53
|
|
20230810,105600,670704150,32750,32700,32750,32700,23
|
|
20230810,105500,669951950,32800,32800,32850,32750,27
|
|
20230810,105400,669066400,32800,32700,32800,32650,65
|
|
20230810,105300,666941150,32700,32700,32750,32700,94
|
|
20230810,105200,663866500,32750,32750,32750,32750,22
|
|
20230810,105100,663146000,32700,32750,32750,32700,26
|
|
20230810,105000,662294550,32800,32750,32800,32700,99
|
|
20230810,104900,659051450,32700,32700,32700,32700,3
|
|
20230810,104800,658953350,32750,32700,32750,32700,54
|
|
20230810,104700,657186700,32700,32700,32750,32700,102
|
|
20230810,104600,653847900,32700,32700,32800,32650,426
|
|
20230810,104500,639916150,32700,32750,32800,32700,230
|
|
20230810,104400,632384550,32750,32800,32800,32750,41
|
|
20230810,104300,631040850,32750,32750,32800,32750,135
|
|
20230810,104200,626616250,32800,32750,32800,32750,20
|
|
20230810,104100,625960350,32750,32850,32850,32750,139
|
|
20230810,104000,621400900,32800,32800,32800,32800,34
|
|
20230810,103900,620285700,32750,32750,32850,32750,48
|
|
20230810,103800,618710300,32700,32800,32800,32700,115
|
|
20230810,103700,614939350,32800,32800,32800,32750,54
|
|
20230810,103600,613169900,32800,32700,32800,32700,56
|
|
20230810,103500,611333550,32700,32850,32850,32700,66
|
|
20230810,103400,609172150,32850,32850,32850,32850,13
|
|
20230810,103300,608745100,32850,32700,32850,32700,423
|
|
20230810,103200,594896000,32750,32700,32750,32700,74
|
|
20230810,103100,592475200,32700,32550,32700,32500,32
|
|
20230810,103000,591431200,32500,32650,32650,32500,198
|
|
20230810,102900,584976150,32650,32650,32650,32650,29
|
|
20230810,102800,584029300,32650,32650,32650,32600,71
|
|
20230810,102700,581712150,32650,32700,32700,32650,122
|
|
20230810,102600,577724650,32700,32700,32700,32700,31
|
|
20230810,102500,576710950,32600,32500,32600,32500,1423
|
|
20230810,102400,530343150,32500,32500,32500,32500,17
|
|
20230810,102300,529790650,32500,32500,32500,32500,1
|
|
20230810,102200,529758150,32500,32500,32500,32500,17
|
|
20230810,102100,529205650,32450,32500,32500,32450,68
|
|
20230810,102000,526995750,32500,32500,32500,32500,17
|
|
20230810,101900,526443250,32450,32500,32500,32450,84
|
|
20230810,101800,523713500,32550,32550,32550,32550,16
|
|
20230810,101700,523192700,32550,32550,32550,32550,87
|
|
20230810,101600,520360850,32550,32550,32550,32550,22
|
|
20230810,101500,519644750,32550,32550,32600,32550,119
|
|
20230810,101400,515770450,32600,32600,32600,32600,3
|
|
20230810,101300,515672650,32600,32550,32600,32550,120
|
|
20230810,101200,511763350,32550,32550,32550,32550,5
|
|
20230810,101100,511600600,32550,32550,32550,32550,15
|
|
20230810,101000,511112350,32500,32450,32500,32450,41
|
|
20230810,100900,509780200,32500,32500,32500,32500,17
|
|
20230810,100800,509227700,32400,32400,32400,32400,0
|
|
20230810,100700,509227700,32400,32500,32500,32400,42
|
|
20230810,100600,507863200,32500,32500,32500,32500,51
|
|
20230810,100500,506205700,32500,32500,32500,32500,7
|
|
20230810,100400,505978200,32500,32500,32500,32500,20
|
|
20230810,100300,505328200,32400,32400,32400,32400,8
|
|
20230810,100200,505069000,32400,32350,32450,32350,104
|
|
20230810,100100,501696800,32450,32400,32450,32400,10
|
|
20230810,100000,501372550,32450,32450,32450,32450,19
|
|
20230810,095900,500756000,32400,32300,32400,32300,523
|
|
20230810,095800,483811300,32300,32300,32300,32300,638
|
|
20230810,095700,463203900,32300,32300,32300,32300,34
|
|
20230810,095600,462105700,32300,32250,32300,32250,53
|
|
20230810,095500,460395650,32250,32300,32300,32250,88
|
|
20230810,095400,457553400,32300,32300,32300,32300,0
|
|
20230810,095300,457553400,32300,32300,32300,32300,16
|
|
20230810,095200,457036600,32300,32300,32300,32300,2
|
|
20230810,095100,456972000,32300,32200,32300,32200,53
|
|
20230810,095000,455260200,32200,32300,32300,32200,29
|
|
20230810,094900,454324500,32300,32300,32300,32300,104
|
|
20230810,094800,450965300,32300,32400,32400,32300,66
|
|
20230810,094700,448828600,32350,32200,32350,32150,29
|
|
20230810,094600,447892800,32200,32200,32200,32200,1
|
|
20230810,094500,447860600,32200,32200,32200,32200,16
|
|
20230810,094400,447345400,32150,32100,32150,32100,310
|
|
20230810,094300,437378950,32150,32150,32150,32150,381
|
|
20230810,094200,425129800,32200,32150,32200,32150,177
|
|
20230810,094100,419430650,32150,32150,32150,32150,66
|
|
20230810,094000,417308750,32150,32150,32200,32150,113
|
|
20230810,093900,413673900,32150,32150,32150,32150,100
|
|
20230810,093800,410458900,32150,32200,32200,32150,23
|
|
20230810,093700,409718550,32250,32150,32250,32150,430
|
|
20230810,093600,395893950,32150,32200,32200,32150,499
|
|
20230810,093500,379850050,32150,32150,32150,32150,20
|
|
20230810,093400,379207050,32250,32250,32250,32150,25
|
|
20230810,093300,378401450,32200,32250,32250,32200,173
|
|
20230810,093200,372827450,32250,32250,32250,32250,24
|
|
20230810,093100,372053450,32250,32150,32300,32150,48
|
|
20230810,093000,370504750,32250,32250,32250,32200,695
|
|
20230810,092900,348120600,32250,32250,32400,32250,365
|
|
20230810,092800,336341900,32250,32250,32250,32200,22
|
|
20230810,092700,335632900,32200,32350,32400,32200,688
|
|
20230810,092600,313426700,32400,32400,32400,32400,1
|
|
20230810,092500,313394300,32350,32400,32400,32350,87
|
|
20230810,092400,310577200,32400,32400,32400,32400,62
|
|
20230810,092300,308568400,32400,32400,32400,32400,39
|
|
20230810,092200,307304800,32350,32350,32350,32350,108
|
|
20230810,092100,303811000,32350,32350,32350,32350,192
|
|
20230810,092000,297599800,32350,32450,32500,32350,281
|
|
20230810,091900,288492150,32400,32400,32450,32400,160
|
|
20230810,091800,283307650,32350,32300,32350,32300,174
|
|
20230810,091700,277685750,32300,32400,32400,32300,160
|
|
20230810,091600,272510050,32400,32400,32400,32400,15
|
|
20230810,091500,272024050,32300,32400,32400,32300,64
|
|
20230810,091400,269954450,32400,32300,32400,32300,50
|
|
20230810,091300,268336150,32250,32250,32250,32200,1096
|
|
20230810,091200,232998400,32250,32250,32250,32200,82
|
|
20230810,091100,230354550,32250,32250,32250,32200,46
|
|
20230810,091000,228871300,32200,32100,32200,32100,335
|
|
20230810,090900,218115150,32100,32150,32150,32100,537
|
|
20230810,090800,200869350,32150,32100,32150,32100,175
|
|
20230810,090700,195249300,32050,32150,32150,32050,948
|
|
20230810,090600,164830250,32150,32350,32350,32100,931
|
|
20230810,090500,134840450,32300,32450,32450,32300,1581
|
|
20230810,090400,83625000,32450,32450,32450,32400,180
|
|
20230810,090300,77791550,32450,32500,32500,32450,189
|
|
20230810,090200,71653850,32500,32500,32500,32500,177
|
|
20230810,090100,65901350,32550,32600,32800,32450,1422
|
|
20230810,090000,19618000,32650,32650,32650,32650,530
|