593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185000,1613251350,32400,32400,32400,32400,3010
|
|
20230809,184900,1613251350,32400,32400,32400,32400,0
|
|
20230809,184800,1613251350,32400,32400,32400,32400,0
|
|
20230809,184700,1613251350,32400,32400,32400,32400,0
|
|
20230809,184600,1613251350,32400,32400,32400,32400,0
|
|
20230809,184500,1613251350,32400,32400,32400,32400,0
|
|
20230809,184400,1613251350,32400,32400,32400,32400,0
|
|
20230809,184300,1613251350,32400,32400,32400,32400,0
|
|
20230809,184200,1613251350,32400,32400,32400,32400,0
|
|
20230809,184100,1613251350,32400,32400,32400,32400,0
|
|
20230809,184000,1613251350,32400,32400,32400,32400,0
|
|
20230809,183900,1613251350,32400,32400,32400,32400,0
|
|
20230809,183800,1613251350,32400,32400,32400,32400,0
|
|
20230809,183700,1613251350,32400,32400,32400,32400,0
|
|
20230809,183600,1613251350,32400,32400,32400,32400,0
|
|
20230809,183500,1613251350,32400,32400,32400,32400,0
|
|
20230809,183400,1613251350,32400,32400,32400,32400,0
|
|
20230809,183300,1613251350,32400,32400,32400,32400,0
|
|
20230809,183200,1613251350,32400,32400,32400,32400,0
|
|
20230809,183100,1613251350,32400,32400,32400,32400,0
|
|
20230809,183000,1613251350,32400,32400,32400,32400,0
|
|
20230809,182900,1613251350,32400,32400,32400,32400,0
|
|
20230809,182800,1613251350,32400,32400,32400,32400,0
|
|
20230809,182700,1613251350,32400,32400,32400,32400,0
|
|
20230809,182600,1613251350,32400,32400,32400,32400,0
|
|
20230809,182500,1613251350,32400,32400,32400,32400,0
|
|
20230809,182400,1613251350,32400,32400,32400,32400,0
|
|
20230809,182300,1613251350,32400,32400,32400,32400,0
|
|
20230809,182200,1613251350,32400,32400,32400,32400,0
|
|
20230809,182100,1613251350,32400,32400,32400,32400,0
|
|
20230809,182000,1613251350,32400,32400,32400,32400,3010
|
|
20230809,181900,1613251350,32400,32400,32400,32400,0
|
|
20230809,181800,1613251350,32400,32400,32400,32400,0
|
|
20230809,181700,1613251350,32400,32400,32400,32400,0
|
|
20230809,181600,1613251350,32400,32400,32400,32400,0
|
|
20230809,181500,1613251350,32400,32400,32400,32400,0
|
|
20230809,181400,1613251350,32400,32400,32400,32400,0
|
|
20230809,181300,1613251350,32400,32400,32400,32400,0
|
|
20230809,181200,1613251350,32400,32400,32400,32400,0
|
|
20230809,181100,1613251350,32400,32400,32400,32400,0
|
|
20230809,181000,1613251350,32400,32400,32400,32400,0
|
|
20230809,180900,1613251350,32400,32400,32400,32400,0
|
|
20230809,180800,1613251350,32400,32400,32400,32400,0
|
|
20230809,180700,1613251350,32400,32400,32400,32400,0
|
|
20230809,180600,1613251350,32400,32400,32400,32400,0
|
|
20230809,180500,1613251350,32400,32400,32400,32400,0
|
|
20230809,180400,1613251350,32400,32400,32400,32400,0
|
|
20230809,180300,1613251350,32400,32400,32400,32400,0
|
|
20230809,180200,1613251350,32400,32400,32400,32400,0
|
|
20230809,180100,1613251350,32400,32400,32400,32400,0
|
|
20230809,180000,1613251350,32400,32400,32400,32400,0
|
|
20230809,175900,1613251350,32400,32400,32400,32400,0
|
|
20230809,175800,1613251350,32400,32400,32400,32400,0
|
|
20230809,175700,1613251350,32400,32400,32400,32400,0
|
|
20230809,175600,1613251350,32400,32400,32400,32400,0
|
|
20230809,175500,1613251350,32400,32400,32400,32400,0
|
|
20230809,175400,1613251350,32400,32400,32400,32400,0
|
|
20230809,175300,1613251350,32400,32400,32400,32400,0
|
|
20230809,175200,1613251350,32400,32400,32400,32400,0
|
|
20230809,175100,1613251350,32400,32400,32400,32400,0
|
|
20230809,175000,1613251350,32400,32400,32400,32400,3010
|
|
20230809,174900,1613251350,32400,32400,32400,32400,0
|
|
20230809,174800,1613251350,32400,32400,32400,32400,0
|
|
20230809,174700,1613251350,32400,32400,32400,32400,0
|
|
20230809,174600,1613251350,32400,32400,32400,32400,0
|
|
20230809,174500,1613251350,32400,32400,32400,32400,0
|
|
20230809,174400,1613251350,32400,32400,32400,32400,0
|
|
20230809,174300,1613251350,32400,32400,32400,32400,0
|
|
20230809,174200,1613251350,32400,32400,32400,32400,0
|
|
20230809,174100,1613251350,32400,32400,32400,32400,0
|
|
20230809,174000,1613251350,32400,32400,32400,32400,0
|
|
20230809,173900,1613251350,32400,32400,32400,32400,0
|
|
20230809,173800,1613251350,32400,32400,32400,32400,0
|
|
20230809,173700,1613251350,32400,32400,32400,32400,0
|
|
20230809,173600,1613251350,32400,32400,32400,32400,0
|
|
20230809,173500,1613251350,32400,32400,32400,32400,0
|
|
20230809,173400,1613251350,32400,32400,32400,32400,0
|
|
20230809,173300,1613251350,32400,32400,32400,32400,0
|
|
20230809,173200,1613251350,32400,32400,32400,32400,0
|
|
20230809,173100,1613251350,32400,32400,32400,32400,0
|
|
20230809,173000,1613251350,32400,32400,32400,32400,0
|
|
20230809,172900,1613251350,32400,32400,32400,32400,0
|
|
20230809,172800,1613251350,32400,32400,32400,32400,0
|
|
20230809,172700,1613251350,32400,32400,32400,32400,0
|
|
20230809,172600,1613251350,32400,32400,32400,32400,0
|
|
20230809,172500,1613251350,32400,32400,32400,32400,0
|
|
20230809,172400,1613251350,32400,32400,32400,32400,0
|
|
20230809,172300,1613251350,32400,32400,32400,32400,0
|
|
20230809,172200,1613251350,32400,32400,32400,32400,0
|
|
20230809,172100,1613251350,32400,32400,32400,32400,0
|
|
20230809,172000,1613251350,32400,32400,32400,32400,3010
|
|
20230809,171900,1613251350,32400,32400,32400,32400,0
|
|
20230809,171800,1613251350,32400,32400,32400,32400,0
|
|
20230809,171700,1613251350,32400,32400,32400,32400,0
|
|
20230809,171600,1613251350,32400,32400,32400,32400,0
|
|
20230809,171500,1613251350,32400,32400,32400,32400,0
|
|
20230809,171400,1613251350,32400,32400,32400,32400,0
|
|
20230809,171300,1613251350,32400,32400,32400,32400,0
|
|
20230809,171200,1613251350,32400,32400,32400,32400,0
|
|
20230809,171100,1613251350,32400,32400,32400,32400,0
|
|
20230809,171000,1613251350,32400,32400,32400,32400,0
|
|
20230809,170900,1613251350,32400,32400,32400,32400,0
|
|
20230809,170800,1613251350,32400,32400,32400,32400,0
|
|
20230809,170700,1613251350,32400,32400,32400,32400,0
|
|
20230809,170600,1613251350,32400,32400,32400,32400,0
|
|
20230809,170500,1613251350,32400,32400,32400,32400,0
|
|
20230809,170400,1613251350,32400,32400,32400,32400,0
|
|
20230809,170300,1613251350,32400,32400,32400,32400,0
|
|
20230809,170200,1613251350,32400,32400,32400,32400,0
|
|
20230809,170100,1613251350,32400,32400,32400,32400,0
|
|
20230809,170000,1613251350,32400,32400,32400,32400,0
|
|
20230809,165900,1613251350,32400,32400,32400,32400,0
|
|
20230809,165800,1613251350,32400,32400,32400,32400,0
|
|
20230809,165700,1613251350,32400,32400,32400,32400,0
|
|
20230809,165600,1613251350,32400,32400,32400,32400,0
|
|
20230809,165500,1613251350,32400,32400,32400,32400,0
|
|
20230809,165400,1613251350,32400,32400,32400,32400,0
|
|
20230809,165300,1613251350,32400,32400,32400,32400,0
|
|
20230809,165200,1613251350,32400,32400,32400,32400,0
|
|
20230809,165100,1613251350,32400,32400,32400,32400,0
|
|
20230809,165000,1613251350,32400,32400,32400,32400,3010
|
|
20230809,164900,1613251350,32400,32400,32400,32400,0
|
|
20230809,164800,1613251350,32400,32400,32400,32400,0
|
|
20230809,164700,1613251350,32400,32400,32400,32400,0
|
|
20230809,164600,1613251350,32400,32400,32400,32400,0
|
|
20230809,164500,1613251350,32400,32400,32400,32400,0
|
|
20230809,164400,1613251350,32400,32400,32400,32400,0
|
|
20230809,164300,1613251350,32400,32400,32400,32400,0
|
|
20230809,164200,1613251350,32400,32400,32400,32400,0
|
|
20230809,164100,1613251350,32400,32400,32400,32400,0
|
|
20230809,164000,1613251350,32400,32400,32400,32400,0
|
|
20230809,163900,1613251350,32400,32400,32400,32400,0
|
|
20230809,163800,1613251350,32400,32400,32400,32400,0
|
|
20230809,163700,1613251350,32400,32400,32400,32400,0
|
|
20230809,163600,1613251350,32400,32400,32400,32400,0
|
|
20230809,163500,1613251350,32400,32400,32400,32400,0
|
|
20230809,163400,1613251350,32400,32400,32400,32400,0
|
|
20230809,163300,1613251350,32400,32400,32400,32400,0
|
|
20230809,163200,1613251350,32400,32400,32400,32400,0
|
|
20230809,163100,1613251350,32400,32400,32400,32400,0
|
|
20230809,163000,1613251350,32400,32400,32400,32400,0
|
|
20230809,162900,1613251350,32400,32400,32400,32400,0
|
|
20230809,162800,1613251350,32400,32400,32400,32400,0
|
|
20230809,162700,1613251350,32400,32400,32400,32400,0
|
|
20230809,162600,1613251350,32400,32400,32400,32400,0
|
|
20230809,162500,1613251350,32400,32400,32400,32400,0
|
|
20230809,162400,1613251350,32400,32400,32400,32400,0
|
|
20230809,162300,1613251350,32400,32400,32400,32400,0
|
|
20230809,162200,1613251350,32400,32400,32400,32400,0
|
|
20230809,162100,1613251350,32400,32400,32400,32400,0
|
|
20230809,162000,1613251350,32400,32400,32400,32400,3010
|
|
20230809,161900,1613251350,32400,32400,32400,32400,0
|
|
20230809,161800,1613251350,32400,32400,32400,32400,0
|
|
20230809,161700,1613251350,32400,32400,32400,32400,0
|
|
20230809,161600,1613251350,32400,32400,32400,32400,0
|
|
20230809,161500,1613251350,32400,32400,32400,32400,0
|
|
20230809,161400,1613251350,32400,32400,32400,32400,0
|
|
20230809,161300,1613251350,32400,32400,32400,32400,0
|
|
20230809,161200,1613251350,32400,32400,32400,32400,0
|
|
20230809,161100,1613251350,32400,32400,32400,32400,0
|
|
20230809,161000,1613251350,32400,32400,32400,32400,0
|
|
20230809,160900,1613251350,32400,32400,32400,32400,0
|
|
20230809,160800,1613251350,32400,32400,32400,32400,0
|
|
20230809,160700,1613251350,32400,32400,32400,32400,0
|
|
20230809,160600,1613251350,32400,32400,32400,32400,0
|
|
20230809,160500,1613251350,32400,32400,32400,32400,0
|
|
20230809,160400,1613251350,32400,32400,32400,32400,0
|
|
20230809,160300,1613251350,32400,32400,32400,32400,0
|
|
20230809,160200,1613251350,32400,32400,32400,32400,0
|
|
20230809,160100,1613251350,32400,32400,32400,32400,0
|
|
20230809,160000,1613251350,32400,32400,32400,32400,0
|
|
20230809,155900,1613251350,32400,32400,32400,32400,0
|
|
20230809,155800,1613251350,32400,32400,32400,32400,0
|
|
20230809,155700,1613251350,32400,32400,32400,32400,0
|
|
20230809,155600,1613251350,32400,32400,32400,32400,0
|
|
20230809,155500,1613251350,32400,32400,32400,32400,0
|
|
20230809,155400,1613251350,32400,32400,32400,32400,0
|
|
20230809,155300,1613251350,32400,32400,32400,32400,0
|
|
20230809,155200,1613251350,32400,32400,32400,32400,0
|
|
20230809,155100,1613251350,32400,32400,32400,32400,0
|
|
20230809,155000,1613251350,32400,32400,32400,32400,3010
|
|
20230809,154900,1613251350,32400,32400,32400,32400,0
|
|
20230809,154800,1613251350,32400,32400,32400,32400,0
|
|
20230809,154700,1613251350,32400,32400,32400,32400,0
|
|
20230809,154600,1613251350,32400,32400,32400,32400,0
|
|
20230809,154500,1613251350,32400,32400,32400,32400,0
|
|
20230809,154400,1613251350,32400,32400,32400,32400,0
|
|
20230809,154300,1613251350,32400,32400,32400,32400,0
|
|
20230809,154200,1613251350,32400,32400,32400,32400,0
|
|
20230809,154100,1613251350,32400,32400,32400,32400,0
|
|
20230809,154000,1613251350,32400,32400,32400,32400,0
|
|
20230809,153900,1613251350,32400,32400,32400,32400,0
|
|
20230809,153800,1613251350,32400,32400,32400,32400,0
|
|
20230809,153700,1613251350,32400,32400,32400,32400,0
|
|
20230809,153600,1613251350,32400,32400,32400,32400,0
|
|
20230809,153500,1613251350,32400,32400,32400,32400,0
|
|
20230809,153400,1613251350,32400,32400,32400,32400,0
|
|
20230809,153300,1613251350,32400,32400,32400,32400,0
|
|
20230809,153200,1613251350,32400,32400,32400,32400,0
|
|
20230809,153100,1613251350,32400,32400,32400,32400,0
|
|
20230809,153000,1613251350,32400,32400,32400,32400,3010
|
|
20230809,152900,1515727350,32350,32350,32350,32350,0
|
|
20230809,152800,1515727350,32350,32350,32350,32350,0
|
|
20230809,152700,1515727350,32350,32350,32350,32350,0
|
|
20230809,152600,1515727350,32350,32350,32350,32350,0
|
|
20230809,152500,1515727350,32350,32350,32350,32350,0
|
|
20230809,152400,1515727350,32350,32350,32350,32350,0
|
|
20230809,152300,1515727350,32350,32350,32350,32350,0
|
|
20230809,152200,1515727350,32350,32350,32350,32350,0
|
|
20230809,152100,1515727350,32350,32350,32350,32350,0
|
|
20230809,152000,1515727350,32350,32350,32350,32350,0
|
|
20230809,151900,1515727350,32350,32400,32400,32300,184
|
|
20230809,151800,1509769000,32350,32350,32400,32350,287
|
|
20230809,151700,1500477400,32400,32300,32400,32300,427
|
|
20230809,151600,1486674800,32300,32300,32300,32250,236
|
|
20230809,151500,1479054600,32300,32300,32300,32250,115
|
|
20230809,151400,1475340400,32300,32300,32300,32250,244
|
|
20230809,151300,1467459350,32250,32250,32300,32250,434
|
|
20230809,151200,1453461850,32250,32250,32250,32200,169
|
|
20230809,151100,1448012150,32250,32250,32250,32200,20
|
|
20230809,151000,1447367200,32250,32200,32250,32200,238
|
|
20230809,150900,1439696850,32200,32200,32200,32200,76
|
|
20230809,150800,1437249650,32200,32250,32250,32200,80
|
|
20230809,150700,1434669800,32200,32200,32200,32200,51
|
|
20230809,150600,1433027600,32200,32200,32200,32200,5
|
|
20230809,150500,1432866600,32250,32250,32250,32200,53
|
|
20230809,150400,1431157400,32250,32250,32250,32200,3
|
|
20230809,150300,1431060700,32200,32250,32250,32200,113
|
|
20230809,150200,1427416650,32250,32250,32300,32250,225
|
|
20230809,150100,1420159500,32250,32250,32250,32250,44
|
|
20230809,150000,1418740500,32250,32250,32300,32250,35
|
|
20230809,145900,1417611250,32300,32250,32300,32250,292
|
|
20230809,145800,1408190600,32250,32250,32250,32250,28
|
|
20230809,145700,1407287600,32250,32300,32300,32250,55
|
|
20230809,145600,1405512850,32300,32300,32300,32250,62
|
|
20230809,145500,1403511150,32300,32250,32300,32250,52
|
|
20230809,145400,1401833500,32300,32300,32300,32250,37
|
|
20230809,145300,1400639200,32250,32250,32250,32250,35
|
|
20230809,145200,1399510450,32300,32250,32300,32250,43
|
|
20230809,145100,1398122450,32250,32250,32300,32250,81
|
|
20230809,145000,1395508050,32250,32250,32250,32250,18
|
|
20230809,144900,1394927550,32300,32350,32350,32250,507
|
|
20230809,144800,1378552800,32300,32300,32350,32300,99
|
|
20230809,144700,1375352150,32350,32300,32350,32300,119
|
|
20230809,144600,1371507750,32300,32350,32350,32300,55
|
|
20230809,144500,1369730300,32300,32350,32350,32300,117
|
|
20230809,144400,1365950750,32300,32300,32350,32300,78
|
|
20230809,144300,1363429150,32350,32350,32350,32300,45
|
|
20230809,144200,1361974300,32300,32300,32350,32300,249
|
|
20230809,144100,1353930900,32350,32350,32350,32300,46
|
|
20230809,144000,1352443700,32300,32300,32350,32300,56
|
|
20230809,143900,1350633950,32350,32300,32350,32300,54
|
|
20230809,143800,1348887900,32300,32350,32350,32300,55
|
|
20230809,143700,1347109850,32300,32350,32350,32300,84
|
|
20230809,143600,1344394200,32300,32300,32300,32300,327
|
|
20230809,143500,1333832100,32300,32400,32400,32300,77
|
|
20230809,143400,1331341300,32350,32300,32350,32300,42
|
|
20230809,143300,1329983500,32300,32300,32400,32300,58
|
|
20230809,143200,1328107800,32350,32300,32400,32300,164
|
|
20230809,143100,1322800650,32300,32250,32350,32250,349
|
|
20230809,143000,1311518650,32300,32250,32300,32250,29
|
|
20230809,142900,1310582850,32250,32200,32250,32150,311
|
|
20230809,142800,1300554550,32200,32200,32200,32200,67
|
|
20230809,142700,1298397150,32150,32200,32250,32150,570
|
|
20230809,142600,1280040700,32200,32200,32250,32200,56
|
|
20230809,142500,1278236500,32250,32200,32250,32200,39
|
|
20230809,142400,1276979600,32250,32200,32300,32200,248
|
|
20230809,142300,1268990250,32200,32250,32300,32200,180
|
|
20230809,142200,1263184100,32250,32300,32300,32250,86
|
|
20230809,142100,1260409650,32250,32250,32300,32250,37
|
|
20230809,142000,1259215450,32250,32300,32300,32250,89
|
|
20230809,141900,1256344750,32300,32200,32300,32200,26
|
|
20230809,141800,1255507050,32250,32300,32300,32250,158
|
|
20230809,141700,1250409550,32250,32300,32300,32250,793
|
|
20230809,141600,1224796500,32350,32350,32350,32300,75
|
|
20230809,141500,1222371100,32300,32300,32350,32300,67
|
|
20230809,141400,1220205450,32350,32300,32350,32300,37
|
|
20230809,141300,1219009450,32300,32350,32350,32300,74
|
|
20230809,141200,1216617300,32350,32300,32350,32300,51
|
|
20230809,141100,1214969550,32300,32300,32350,32300,115
|
|
20230809,141000,1211254500,32350,32350,32350,32300,57
|
|
20230809,140900,1209411450,32300,32300,32350,32300,44
|
|
20230809,140800,1207989800,32300,32300,32300,32300,17
|
|
20230809,140700,1207440700,32300,32350,32350,32300,51
|
|
20230809,140600,1205791750,32300,32300,32350,32300,66
|
|
20230809,140500,1203657600,32350,32400,32400,32350,33
|
|
20230809,140400,1202589600,32350,32300,32350,32300,584
|
|
20230809,140300,1183698950,32300,32350,32400,32300,231
|
|
20230809,140200,1176234450,32350,32400,32400,32350,921
|
|
20230809,140100,1146438200,32400,32350,32400,32350,27
|
|
20230809,140000,1145564300,32350,32350,32350,32350,34
|
|
20230809,135900,1144464400,32400,32400,32400,32350,112
|
|
20230809,135800,1140836450,32350,32400,32400,32350,26
|
|
20230809,135700,1139994900,32350,32400,32400,32350,93
|
|
20230809,135600,1136985800,32400,32400,32400,32350,122
|
|
20230809,135500,1133036800,32350,32350,32400,32350,68
|
|
20230809,135400,1130835300,32400,32350,32400,32350,70
|
|
20230809,135300,1128568150,32350,32350,32400,32350,53
|
|
20230809,135200,1126852700,32350,32350,32350,32350,18
|
|
20230809,135100,1126270400,32350,32400,32400,32350,66
|
|
20230809,135000,1124132850,32400,32350,32400,32350,549
|
|
20230809,134900,1106371300,32350,32350,32350,32350,10
|
|
20230809,134800,1106047800,32350,32350,32350,32350,19
|
|
20230809,134700,1105433150,32350,32350,32350,32300,546
|
|
20230809,134600,1087795450,32300,32350,32350,32300,21
|
|
20230809,134500,1087117100,32350,32350,32350,32350,48
|
|
20230809,134400,1085564300,32350,32350,32350,32300,32
|
|
20230809,134300,1084529300,32350,32350,32350,32350,35
|
|
20230809,134200,1083397050,32350,32350,32350,32300,61
|
|
20230809,134100,1081424200,32300,32300,32300,32300,55
|
|
20230809,134000,1079647700,32350,32350,32350,32350,54
|
|
20230809,133900,1077900800,32350,32350,32350,32350,10
|
|
20230809,133800,1077577300,32350,32350,32350,32350,4
|
|
20230809,133700,1077447900,32350,32350,32350,32350,48
|
|
20230809,133600,1075895100,32350,32350,32350,32350,23
|
|
20230809,133500,1075151050,32350,32350,32350,32350,13
|
|
20230809,133400,1074730500,32350,32350,32350,32350,148
|
|
20230809,133300,1069942700,32350,32350,32350,32350,10
|
|
20230809,133200,1069619200,32350,32300,32350,32300,281
|
|
20230809,133100,1060541450,32300,32250,32300,32250,20
|
|
20230809,133000,1059895500,32300,32300,32300,32300,11
|
|
20230809,132900,1059540200,32300,32300,32300,32300,28
|
|
20230809,132800,1058635800,32300,32300,32300,32300,19
|
|
20230809,132700,1058022100,32250,32300,32300,32250,629
|
|
20230809,132600,1037736400,32300,32300,32300,32300,25
|
|
20230809,132500,1036928900,32300,32300,32300,32300,90
|
|
20230809,132400,1034021900,32300,32350,32350,32300,566
|
|
20230809,132300,1015739600,32350,32300,32350,32300,25
|
|
20230809,132200,1014931150,32350,32350,32350,32300,119
|
|
20230809,132100,1011086000,32350,32350,32350,32350,24
|
|
20230809,132000,1010309600,32350,32400,32400,32350,674
|
|
20230809,131900,988505300,32350,32400,32400,32350,32
|
|
20230809,131800,987469500,32400,32400,32400,32350,80
|
|
20230809,131700,984877750,32400,32400,32400,32400,56
|
|
20230809,131600,983063350,32400,32400,32400,32400,11
|
|
20230809,131500,982706950,32400,32400,32400,32400,19
|
|
20230809,131400,982091350,32400,32400,32400,32400,72
|
|
20230809,131300,979758550,32400,32400,32400,32400,19
|
|
20230809,131200,979142950,32400,32400,32400,32400,31
|
|
20230809,131100,978138550,32350,32350,32350,32350,1
|
|
20230809,131000,978106200,32400,32400,32400,32400,27
|
|
20230809,130900,977231400,32400,32400,32400,32400,90
|
|
20230809,130800,974315400,32400,32400,32400,32400,1
|
|
20230809,130700,974283000,32350,32400,32400,32350,126
|
|
20230809,130600,970205500,32350,32400,32400,32350,108
|
|
20230809,130500,966710050,32400,32400,32400,32400,0
|
|
20230809,130400,966710050,32400,32350,32400,32350,227
|
|
20230809,130300,959364900,32350,32300,32350,32300,33
|
|
20230809,130200,958298550,32350,32350,32350,32350,39
|
|
20230809,130100,957036900,32350,32350,32350,32350,19
|
|
20230809,130000,956422250,32350,32350,32350,32300,61
|
|
20230809,125900,954451400,32350,32350,32350,32350,1
|
|
20230809,125800,954419050,32350,32350,32350,32350,42
|
|
20230809,125700,953060350,32350,32350,32350,32350,17
|
|
20230809,125600,952510400,32350,32300,32350,32300,629
|
|
20230809,125500,932193650,32300,32300,32300,32300,0
|
|
20230809,125400,932193650,32300,32250,32300,32250,65
|
|
20230809,125300,930094650,32250,32300,32300,32250,21
|
|
20230809,125200,929416450,32300,32300,32300,32300,9
|
|
20230809,125100,929125750,32250,32250,32300,32250,94
|
|
20230809,125000,926094200,32250,32250,32250,32250,58
|
|
20230809,124900,924223700,32250,32300,32300,32250,265
|
|
20230809,124800,915677000,32300,32300,32300,32300,0
|
|
20230809,124700,915677000,32300,32250,32300,32250,343
|
|
20230809,124600,904613600,32250,32200,32250,32200,62
|
|
20230809,124500,902614200,32250,32250,32250,32250,29
|
|
20230809,124400,901678950,32250,32250,32250,32250,4
|
|
20230809,124300,901549950,32250,32250,32250,32250,31
|
|
20230809,124200,900550200,32250,32250,32250,32250,48
|
|
20230809,124100,899002200,32250,32250,32250,32250,25
|
|
20230809,124000,898195950,32250,32250,32250,32250,1
|
|
20230809,123900,898163700,32250,32250,32250,32250,42
|
|
20230809,123800,896809200,32250,32250,32250,32250,112
|
|
20230809,123700,893197200,32250,32250,32250,32250,1
|
|
20230809,123600,893164950,32250,32200,32250,32200,223
|
|
20230809,123500,885983200,32250,32250,32250,32250,35
|
|
20230809,123400,884854450,32250,32250,32250,32250,38
|
|
20230809,123300,883628950,32250,32250,32250,32250,0
|
|
20230809,123200,883628950,32250,32250,32250,32250,22
|
|
20230809,123100,882919450,32250,32250,32300,32250,56
|
|
20230809,123000,881112500,32250,32200,32250,32200,148
|
|
20230809,122900,876344500,32200,32300,32300,32200,53
|
|
20230809,122800,874637600,32300,32250,32300,32250,69
|
|
20230809,122700,872411400,32250,32250,32250,32250,10
|
|
20230809,122600,872088900,32250,32200,32250,32200,41
|
|
20230809,122500,870766700,32250,32250,32250,32200,56
|
|
20230809,122400,868960800,32250,32250,32250,32250,24
|
|
20230809,122300,868186800,32250,32250,32300,32250,53
|
|
20230809,122200,866476800,32250,32250,32300,32200,122
|
|
20230809,122100,862542200,32250,32250,32250,32250,78
|
|
20230809,122000,860026700,32250,32300,32300,32250,177
|
|
20230809,121900,854314300,32250,32300,32300,32250,34
|
|
20230809,121800,853216200,32250,32250,32250,32250,311
|
|
20230809,121700,843186450,32250,32250,32250,32250,19
|
|
20230809,121600,842573700,32250,32250,32250,32250,31
|
|
20230809,121500,841573950,32250,32250,32250,32250,12
|
|
20230809,121400,841186950,32250,32250,32250,32250,62
|
|
20230809,121300,839187450,32250,32250,32250,32250,18
|
|
20230809,121200,838606950,32250,32250,32250,32250,277
|
|
20230809,121100,829673700,32250,32250,32250,32250,35
|
|
20230809,121000,828544950,32250,32300,32300,32250,54
|
|
20230809,120900,826802850,32300,32300,32300,32250,198
|
|
20230809,120800,820414300,32300,32300,32300,32300,0
|
|
20230809,120700,820414300,32300,32300,32300,32300,1
|
|
20230809,120600,820382000,32300,32250,32300,32250,499
|
|
20230809,120500,804288350,32250,32250,32250,32200,151
|
|
20230809,120400,799418700,32250,32250,32250,32250,0
|
|
20230809,120300,799418700,32250,32250,32250,32250,19
|
|
20230809,120200,798805950,32250,32250,32250,32250,8
|
|
20230809,120100,798547950,32250,32250,32250,32250,48
|
|
20230809,120000,796999950,32250,32250,32250,32250,34
|
|
20230809,115900,795903450,32150,32150,32150,32150,2
|
|
20230809,115800,795839150,32250,32250,32250,32250,27
|
|
20230809,115700,794968400,32250,32250,32250,32250,32
|
|
20230809,115600,793936400,32200,32250,32250,32150,36
|
|
20230809,115500,792777150,32200,32200,32250,32200,49
|
|
20230809,115400,791199100,32250,32200,32250,32200,398
|
|
20230809,115300,778383050,32250,32250,32250,32250,12
|
|
20230809,115200,777996050,32250,32250,32250,32200,396
|
|
20230809,115100,765243800,32250,32250,32250,32250,9
|
|
20230809,115000,764953550,32250,32250,32250,32250,43
|
|
20230809,114900,763566800,32250,32200,32250,32200,14
|
|
20230809,114800,763115450,32200,32250,32250,32200,11
|
|
20230809,114700,762760750,32250,32200,32250,32200,29
|
|
20230809,114600,761825550,32250,32250,32250,32250,23
|
|
20230809,114500,761083800,32250,32250,32250,32200,116
|
|
20230809,114400,757348000,32200,32200,32200,32200,39
|
|
20230809,114300,756092200,32200,32250,32250,32200,172
|
|
20230809,114200,750552150,32250,32250,32250,32250,47
|
|
20230809,114100,749036400,32250,32250,32250,32250,32
|
|
20230809,114000,748004400,32250,32250,32250,32250,9
|
|
20230809,113900,747714150,32250,32200,32250,32200,27
|
|
20230809,113800,746844200,32200,32200,32200,32200,41
|
|
20230809,113700,745524000,32200,32200,32200,32200,18
|
|
20230809,113600,744944400,32200,32150,32200,32150,59
|
|
20230809,113500,743045600,32150,32200,32200,32150,65
|
|
20230809,113400,740955050,32200,32200,32200,32200,22
|
|
20230809,113300,740246650,32200,32150,32200,32150,52
|
|
20230809,113200,738573350,32200,32150,32200,32150,105
|
|
20230809,113100,735197150,32100,32100,32150,32100,82
|
|
20230809,113000,732562400,32200,32200,32200,32200,28
|
|
20230809,112900,731660800,32200,32200,32200,32150,271
|
|
20230809,112800,722947150,32150,32250,32250,32150,168
|
|
20230809,112700,717537100,32250,32250,32250,32250,19
|
|
20230809,112600,716924350,32250,32250,32250,32250,3
|
|
20230809,112500,716827600,32300,32250,32300,32250,126
|
|
20230809,112400,712764050,32250,32250,32250,32250,23
|
|
20230809,112300,712022300,32300,32300,32300,32300,29
|
|
20230809,112200,711085600,32300,32250,32300,32200,167
|
|
20230809,112100,705700050,32300,32300,32300,32250,42
|
|
20230809,112000,704344550,32300,32300,32300,32300,0
|
|
20230809,111900,704344550,32300,32300,32300,32300,97
|
|
20230809,111800,701211450,32300,32300,32300,32300,47
|
|
20230809,111700,699693350,32300,32250,32300,32250,284
|
|
20230809,111600,690533050,32200,32150,32200,32150,219
|
|
20230809,111500,683481300,32200,32200,32200,32150,22
|
|
20230809,111400,682773400,32200,32200,32200,32200,36
|
|
20230809,111300,681614200,32200,32200,32200,32200,28
|
|
20230809,111200,680712600,32200,32150,32200,32150,39
|
|
20230809,111100,679457300,32150,32200,32200,32150,103
|
|
20230809,111000,676144450,32150,32200,32200,32150,281
|
|
20230809,110900,667096300,32250,32250,32250,32250,15
|
|
20230809,110800,666612550,32250,32250,32250,32250,268
|
|
20230809,110700,657969550,32250,32300,32300,32250,13
|
|
20230809,110600,657549700,32300,32300,32300,32250,68
|
|
20230809,110500,655353350,32300,32300,32300,32250,226
|
|
20230809,110400,648053600,32300,32250,32300,32250,22
|
|
20230809,110300,647343100,32300,32300,32300,32300,63
|
|
20230809,110200,645308200,32300,32300,32300,32300,0
|
|
20230809,110100,645308200,32300,32300,32300,32250,47
|
|
20230809,110000,643790600,32250,32250,32300,32250,157
|
|
20230809,105900,638725900,32250,32200,32250,32200,425
|
|
20230809,105800,625035400,32250,32300,32300,32250,366
|
|
20230809,105700,613231650,32300,32300,32300,32300,55
|
|
20230809,105600,611455150,32300,32300,32300,32300,18
|
|
20230809,105500,610873750,32300,32250,32300,32250,99
|
|
20230809,105400,607678350,32300,32300,32300,32300,1
|
|
20230809,105300,607646050,32300,32300,32300,32300,69
|
|
20230809,105200,605417350,32250,32250,32250,32250,45
|
|
20230809,105100,603966100,32250,32300,32300,32250,73
|
|
20230809,105000,601611800,32300,32300,32300,32300,12
|
|
20230809,104900,601224200,32300,32250,32300,32250,57
|
|
20230809,104800,599383350,32250,32300,32300,32250,424
|
|
20230809,104700,585708750,32300,32300,32300,32300,0
|
|
20230809,104600,585708750,32300,32300,32300,32300,41
|
|
20230809,104500,584384450,32250,32300,32300,32250,92
|
|
20230809,104400,581415150,32300,32300,32300,32300,23
|
|
20230809,104300,580672250,32300,32300,32300,32250,19
|
|
20230809,104200,580059050,32250,32300,32300,32250,52
|
|
20230809,104100,578381200,32300,32250,32300,32250,28
|
|
20230809,104000,577477600,32250,32250,32300,32250,47
|
|
20230809,103900,575961400,32300,32200,32300,32200,281
|
|
20230809,103800,566899050,32200,32150,32200,32100,674
|
|
20230809,103700,545207800,32100,32150,32150,32100,137
|
|
20230809,103600,540808250,32150,32200,32200,32150,82
|
|
20230809,103500,538171350,32150,32200,32200,32150,74
|
|
20230809,103400,535791850,32200,32200,32200,32150,111
|
|
20230809,103300,532220150,32200,32150,32200,32150,11
|
|
20230809,103200,531866000,32150,32150,32150,32150,57
|
|
20230809,103100,530033450,32150,32200,32200,32150,33
|
|
20230809,103000,528971050,32200,32150,32200,32150,109
|
|
20230809,102900,525462800,32200,32200,32200,32150,146
|
|
20230809,102800,520762600,32150,32150,32200,32150,275
|
|
20230809,102700,511921050,32200,32150,32200,32150,50
|
|
20230809,102600,510312550,32200,32200,32200,32150,366
|
|
20230809,102500,498533900,32250,32200,32250,32200,124
|
|
20230809,102400,494541000,32200,32150,32200,32150,19
|
|
20230809,102300,493929250,32200,32150,32200,32150,39
|
|
20230809,102200,492674050,32150,32100,32150,32100,15
|
|
20230809,102100,492191900,32100,32200,32200,32100,322
|
|
20230809,102000,481832500,32200,32200,32200,32150,230
|
|
20230809,101900,474429550,32200,32150,32200,32150,246
|
|
20230809,101800,466508700,32150,32150,32150,32100,265
|
|
20230809,101700,457989150,32150,32100,32150,32100,218
|
|
20230809,101600,450988550,32100,32100,32100,32100,77
|
|
20230809,101500,448516850,32100,32100,32100,32100,66
|
|
20230809,101400,446398250,32000,32050,32050,32000,97
|
|
20230809,101300,443289450,32100,32050,32100,32050,86
|
|
20230809,101200,440533050,32050,32000,32050,32000,87
|
|
20230809,101100,437744850,32050,32000,32050,32000,392
|
|
20230809,101000,425196900,32000,32000,32000,32000,12
|
|
20230809,100900,424812900,31950,32000,32000,31950,173
|
|
20230809,100800,419278250,32000,31950,32000,31950,46
|
|
20230809,100700,417808100,31950,31950,31950,31950,58
|
|
20230809,100600,415955000,31950,31900,31950,31900,102
|
|
20230809,100500,412697600,31950,31950,31950,31950,83
|
|
20230809,100400,410045750,31950,31950,31950,31950,400
|
|
20230809,100300,397265750,31900,31900,31900,31900,407
|
|
20230809,100200,384282450,31900,31900,31900,31900,14
|
|
20230809,100100,383835850,31900,31900,31900,31850,41
|
|
20230809,100000,382529350,31900,31900,31900,31850,99
|
|
20230809,095900,379373300,31900,31850,31900,31850,48
|
|
20230809,095800,377843250,31900,31900,31900,31900,12
|
|
20230809,095700,377460450,31900,31850,31900,31850,92
|
|
20230809,095600,374529850,31850,31850,31850,31850,43
|
|
20230809,095500,373160300,31850,31850,31850,31850,22
|
|
20230809,095400,372459600,31850,31850,31850,31850,35
|
|
20230809,095300,371344850,31850,31900,31900,31850,1386
|
|
20230809,095200,327200350,31900,31900,31900,31900,102
|
|
20230809,095100,323946550,31900,31900,31900,31850,248
|
|
20230809,095000,316035850,31900,31900,31900,31900,32
|
|
20230809,094900,315015050,31900,31900,31900,31900,601
|
|
20230809,094800,295843150,31900,31900,31900,31900,33
|
|
20230809,094700,294790450,31900,31900,31900,31850,238
|
|
20230809,094600,287199450,31900,31800,31900,31800,202
|
|
20230809,094500,280765850,31800,31800,31800,31750,139
|
|
20230809,094400,276345950,31750,31800,31800,31750,26
|
|
20230809,094300,275519750,31800,31750,31800,31750,32
|
|
20230809,094200,274502250,31750,31800,31800,31750,175
|
|
20230809,094100,268943350,31800,31800,31800,31800,31
|
|
20230809,094000,267957550,31750,31800,31800,31750,197
|
|
20230809,093900,261701650,31800,31800,31800,31800,33
|
|
20230809,093800,260652250,31800,31750,31800,31750,264
|
|
20230809,093700,252269650,31750,31700,31750,31700,635
|
|
20230809,093600,232138750,31700,31650,31700,31600,133
|
|
20230809,093500,227928050,31600,31600,31600,31600,29
|
|
20230809,093400,227011650,31600,31650,31650,31600,95
|
|
20230809,093300,224006300,31600,31650,31650,31600,73
|
|
20230809,093200,221697950,31650,31600,31650,31600,69
|
|
20230809,093100,219514600,31600,31650,31650,31550,110
|
|
20230809,093000,216040350,31650,31650,31650,31650,6
|
|
20230809,092900,215850450,31600,31650,31650,31600,93
|
|
20230809,092800,212911500,31650,31650,31650,31650,9
|
|
20230809,092700,212626650,31600,31600,31650,31600,17
|
|
20230809,092600,212089300,31650,31650,31650,31650,162
|
|
20230809,092500,206962000,31650,31600,31650,31600,372
|
|
20230809,092400,195206300,31600,31600,31600,31550,91
|
|
20230809,092300,192334300,31550,31600,31600,31550,99
|
|
20230809,092200,189208400,31600,31600,31650,31600,50
|
|
20230809,092100,187627450,31500,31550,31550,31500,992
|
|
20230809,092000,156339850,31550,31550,31550,31550,233
|
|
20230809,091900,148988700,31550,31550,31600,31550,341
|
|
20230809,091800,138229850,31600,31600,31650,31600,447
|
|
20230809,091700,124104200,31600,31650,31650,31600,101
|
|
20230809,091600,120910550,31650,31650,31650,31650,36
|
|
20230809,091500,119771150,31650,31650,31650,31650,3
|
|
20230809,091400,119676200,31650,31650,31650,31650,9
|
|
20230809,091300,119391350,31650,31650,31650,31600,269
|
|
20230809,091200,110883600,31650,31650,31650,31650,64
|
|
20230809,091100,108858000,31650,31700,31700,31650,199
|
|
20230809,091000,102558850,31700,31700,31700,31700,46
|
|
20230809,090900,101100650,31700,31750,31750,31700,48
|
|
20230809,090800,99577500,31750,31550,31750,31550,194
|
|
20230809,090700,93440200,31550,31600,31750,31550,128
|
|
20230809,090600,89385150,31600,31550,31600,31550,96
|
|
20230809,090500,86356050,31550,31650,31700,31550,184
|
|
20230809,090400,80540100,31650,31500,31650,31350,269
|
|
20230809,090300,72078950,31500,31350,31500,31300,286
|
|
20230809,090200,63110350,31350,31300,31350,31300,254
|
|
20230809,090100,55155800,31300,31350,31350,31300,131
|
|
20230809,090000,51051900,31300,31200,31500,31200,1636
|