573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183000,234848500,70600,70600,70600,70600,213
|
|
20230802,182900,234848500,70600,70600,70600,70600,0
|
|
20230802,182800,234848500,70600,70600,70600,70600,0
|
|
20230802,182700,234848500,70600,70600,70600,70600,0
|
|
20230802,182600,234848500,70600,70600,70600,70600,0
|
|
20230802,182500,234848500,70600,70600,70600,70600,0
|
|
20230802,182400,234848500,70600,70600,70600,70600,0
|
|
20230802,182300,234848500,70600,70600,70600,70600,0
|
|
20230802,182200,234848500,70600,70600,70600,70600,0
|
|
20230802,182100,234848500,70600,70600,70600,70600,0
|
|
20230802,182000,234848500,70600,70600,70600,70600,0
|
|
20230802,181900,234848500,70600,70600,70600,70600,0
|
|
20230802,181800,234848500,70600,70600,70600,70600,0
|
|
20230802,181700,234848500,70600,70600,70600,70600,0
|
|
20230802,181600,234848500,70600,70600,70600,70600,0
|
|
20230802,181500,234848500,70600,70600,70600,70600,0
|
|
20230802,181400,234848500,70600,70600,70600,70600,0
|
|
20230802,181300,234848500,70600,70600,70600,70600,0
|
|
20230802,181200,234848500,70600,70600,70600,70600,0
|
|
20230802,181100,234848500,70600,70600,70600,70600,0
|
|
20230802,181000,234848500,70600,70600,70600,70600,0
|
|
20230802,180900,234848500,70600,70600,70600,70600,0
|
|
20230802,180800,234848500,70600,70600,70600,70600,0
|
|
20230802,180700,234848500,70600,70600,70600,70600,0
|
|
20230802,180600,234848500,70600,70600,70600,70600,0
|
|
20230802,180500,234848500,70600,70600,70600,70600,0
|
|
20230802,180400,234848500,70600,70600,70600,70600,0
|
|
20230802,180300,234848500,70600,70600,70600,70600,0
|
|
20230802,180200,234848500,70600,70600,70600,70600,0
|
|
20230802,180100,234848500,70600,70600,70600,70600,0
|
|
20230802,180000,234848500,70600,70600,70600,70600,213
|
|
20230802,175900,234848500,70600,70600,70600,70600,0
|
|
20230802,175800,234848500,70600,70600,70600,70600,0
|
|
20230802,175700,234848500,70600,70600,70600,70600,0
|
|
20230802,175600,234848500,70600,70600,70600,70600,0
|
|
20230802,175500,234848500,70600,70600,70600,70600,0
|
|
20230802,175400,234848500,70600,70600,70600,70600,0
|
|
20230802,175300,234848500,70600,70600,70600,70600,0
|
|
20230802,175200,234848500,70600,70600,70600,70600,0
|
|
20230802,175100,234848500,70600,70600,70600,70600,0
|
|
20230802,175000,234848500,70600,70600,70600,70600,0
|
|
20230802,174900,234848500,70600,70600,70600,70600,0
|
|
20230802,174800,234848500,70600,70600,70600,70600,0
|
|
20230802,174700,234848500,70600,70600,70600,70600,0
|
|
20230802,174600,234848500,70600,70600,70600,70600,0
|
|
20230802,174500,234848500,70600,70600,70600,70600,0
|
|
20230802,174400,234848500,70600,70600,70600,70600,0
|
|
20230802,174300,234848500,70600,70600,70600,70600,0
|
|
20230802,174200,234848500,70600,70600,70600,70600,0
|
|
20230802,174100,234848500,70600,70600,70600,70600,0
|
|
20230802,174000,234848500,70600,70600,70600,70600,0
|
|
20230802,173900,234848500,70600,70600,70600,70600,0
|
|
20230802,173800,234848500,70600,70600,70600,70600,0
|
|
20230802,173700,234848500,70600,70600,70600,70600,0
|
|
20230802,173600,234848500,70600,70600,70600,70600,0
|
|
20230802,173500,234848500,70600,70600,70600,70600,0
|
|
20230802,173400,234848500,70600,70600,70600,70600,0
|
|
20230802,173300,234848500,70600,70600,70600,70600,0
|
|
20230802,173200,234848500,70600,70600,70600,70600,0
|
|
20230802,173100,234848500,70600,70600,70600,70600,0
|
|
20230802,173000,234848500,70600,70600,70600,70600,213
|
|
20230802,172900,234848500,70600,70600,70600,70600,0
|
|
20230802,172800,234848500,70600,70600,70600,70600,0
|
|
20230802,172700,234848500,70600,70600,70600,70600,0
|
|
20230802,172600,234848500,70600,70600,70600,70600,0
|
|
20230802,172500,234848500,70600,70600,70600,70600,0
|
|
20230802,172400,234848500,70600,70600,70600,70600,0
|
|
20230802,172300,234848500,70600,70600,70600,70600,0
|
|
20230802,172200,234848500,70600,70600,70600,70600,0
|
|
20230802,172100,234848500,70600,70600,70600,70600,0
|
|
20230802,172000,234848500,70600,70600,70600,70600,0
|
|
20230802,171900,234848500,70600,70600,70600,70600,0
|
|
20230802,171800,234848500,70600,70600,70600,70600,0
|
|
20230802,171700,234848500,70600,70600,70600,70600,0
|
|
20230802,171600,234848500,70600,70600,70600,70600,0
|
|
20230802,171500,234848500,70600,70600,70600,70600,0
|
|
20230802,171400,234848500,70600,70600,70600,70600,0
|
|
20230802,171300,234848500,70600,70600,70600,70600,0
|
|
20230802,171200,234848500,70600,70600,70600,70600,0
|
|
20230802,171100,234848500,70600,70600,70600,70600,0
|
|
20230802,171000,234848500,70600,70600,70600,70600,0
|
|
20230802,170900,234848500,70600,70600,70600,70600,0
|
|
20230802,170800,234848500,70600,70600,70600,70600,0
|
|
20230802,170700,234848500,70600,70600,70600,70600,0
|
|
20230802,170600,234848500,70600,70600,70600,70600,0
|
|
20230802,170500,234848500,70600,70600,70600,70600,0
|
|
20230802,170400,234848500,70600,70600,70600,70600,0
|
|
20230802,170300,234848500,70600,70600,70600,70600,0
|
|
20230802,170200,234848500,70600,70600,70600,70600,0
|
|
20230802,170100,234848500,70600,70600,70600,70600,0
|
|
20230802,170000,234848500,70600,70600,70600,70600,213
|
|
20230802,165900,234848500,70600,70600,70600,70600,0
|
|
20230802,165800,234848500,70600,70600,70600,70600,0
|
|
20230802,165700,234848500,70600,70600,70600,70600,0
|
|
20230802,165600,234848500,70600,70600,70600,70600,0
|
|
20230802,165500,234848500,70600,70600,70600,70600,0
|
|
20230802,165400,234848500,70600,70600,70600,70600,0
|
|
20230802,165300,234848500,70600,70600,70600,70600,0
|
|
20230802,165200,234848500,70600,70600,70600,70600,0
|
|
20230802,165100,234848500,70600,70600,70600,70600,0
|
|
20230802,165000,234848500,70600,70600,70600,70600,0
|
|
20230802,164900,234848500,70600,70600,70600,70600,0
|
|
20230802,164800,234848500,70600,70600,70600,70600,0
|
|
20230802,164700,234848500,70600,70600,70600,70600,0
|
|
20230802,164600,234848500,70600,70600,70600,70600,0
|
|
20230802,164500,234848500,70600,70600,70600,70600,0
|
|
20230802,164400,234848500,70600,70600,70600,70600,0
|
|
20230802,164300,234848500,70600,70600,70600,70600,0
|
|
20230802,164200,234848500,70600,70600,70600,70600,0
|
|
20230802,164100,234848500,70600,70600,70600,70600,0
|
|
20230802,164000,234848500,70600,70600,70600,70600,0
|
|
20230802,163900,234848500,70600,70600,70600,70600,0
|
|
20230802,163800,234848500,70600,70600,70600,70600,0
|
|
20230802,163700,234848500,70600,70600,70600,70600,0
|
|
20230802,163600,234848500,70600,70600,70600,70600,0
|
|
20230802,163500,234848500,70600,70600,70600,70600,0
|
|
20230802,163400,234848500,70600,70600,70600,70600,0
|
|
20230802,163300,234848500,70600,70600,70600,70600,0
|
|
20230802,163200,234848500,70600,70600,70600,70600,0
|
|
20230802,163100,234848500,70600,70600,70600,70600,0
|
|
20230802,163000,234848500,70600,70600,70600,70600,213
|
|
20230802,162900,234848500,70600,70600,70600,70600,0
|
|
20230802,162800,234848500,70600,70600,70600,70600,0
|
|
20230802,162700,234848500,70600,70600,70600,70600,0
|
|
20230802,162600,234848500,70600,70600,70600,70600,0
|
|
20230802,162500,234848500,70600,70600,70600,70600,0
|
|
20230802,162400,234848500,70600,70600,70600,70600,0
|
|
20230802,162300,234848500,70600,70600,70600,70600,0
|
|
20230802,162200,234848500,70600,70600,70600,70600,0
|
|
20230802,162100,234848500,70600,70600,70600,70600,0
|
|
20230802,162000,234848500,70600,70600,70600,70600,0
|
|
20230802,161900,234848500,70600,70600,70600,70600,0
|
|
20230802,161800,234848500,70600,70600,70600,70600,0
|
|
20230802,161700,234848500,70600,70600,70600,70600,0
|
|
20230802,161600,234848500,70600,70600,70600,70600,0
|
|
20230802,161500,234848500,70600,70600,70600,70600,0
|
|
20230802,161400,234848500,70600,70600,70600,70600,0
|
|
20230802,161300,234848500,70600,70600,70600,70600,0
|
|
20230802,161200,234848500,70600,70600,70600,70600,0
|
|
20230802,161100,234848500,70600,70600,70600,70600,0
|
|
20230802,161000,234848500,70600,70600,70600,70600,0
|
|
20230802,160900,234848500,70600,70600,70600,70600,0
|
|
20230802,160800,234848500,70600,70600,70600,70600,0
|
|
20230802,160700,234848500,70600,70600,70600,70600,0
|
|
20230802,160600,234848500,70600,70600,70600,70600,0
|
|
20230802,160500,234848500,70600,70600,70600,70600,0
|
|
20230802,160400,234848500,70600,70600,70600,70600,0
|
|
20230802,160300,234848500,70600,70600,70600,70600,0
|
|
20230802,160200,234848500,70600,70600,70600,70600,0
|
|
20230802,160100,234848500,70600,70600,70600,70600,0
|
|
20230802,160000,234848500,70600,70600,70600,70600,213
|
|
20230802,155900,234848500,70600,70600,70600,70600,0
|
|
20230802,155800,234848500,70600,70600,70600,70600,0
|
|
20230802,155700,234848500,70600,70600,70600,70600,0
|
|
20230802,155600,234848500,70600,70600,70600,70600,0
|
|
20230802,155500,234848500,70600,70600,70600,70600,0
|
|
20230802,155400,234848500,70600,70600,70600,70600,0
|
|
20230802,155300,234848500,70600,70600,70600,70600,0
|
|
20230802,155200,234848500,70600,70600,70600,70600,0
|
|
20230802,155100,234848500,70600,70600,70600,70600,0
|
|
20230802,155000,234848500,70600,70600,70600,70600,0
|
|
20230802,154900,234848500,70600,70600,70600,70600,0
|
|
20230802,154800,234848500,70600,70600,70600,70600,0
|
|
20230802,154700,234848500,70600,70600,70600,70600,0
|
|
20230802,154600,234848500,70600,70600,70600,70600,0
|
|
20230802,154500,234848500,70600,70600,70600,70600,0
|
|
20230802,154400,234848500,70600,70600,70600,70600,0
|
|
20230802,154300,234848500,70600,70600,70600,70600,0
|
|
20230802,154200,234848500,70600,70600,70600,70600,0
|
|
20230802,154100,234848500,70600,70600,70600,70600,0
|
|
20230802,154000,234848500,70600,70600,70600,70600,0
|
|
20230802,153900,234848500,70600,70600,70600,70600,0
|
|
20230802,153800,234848500,70600,70600,70600,70600,0
|
|
20230802,153700,234848500,70600,70600,70600,70600,0
|
|
20230802,153600,234848500,70600,70600,70600,70600,0
|
|
20230802,153500,234848500,70600,70600,70600,70600,0
|
|
20230802,153400,234848500,70600,70600,70600,70600,0
|
|
20230802,153300,234848500,70600,70600,70600,70600,0
|
|
20230802,153200,234848500,70600,70600,70600,70600,0
|
|
20230802,153100,234848500,70600,70600,70600,70600,0
|
|
20230802,153000,234848500,70600,70600,70600,70600,426
|
|
20230802,152900,219810700,71200,71200,71200,71200,0
|
|
20230802,152800,219810700,71200,71200,71200,71200,0
|
|
20230802,152700,219810700,71200,71200,71200,71200,0
|
|
20230802,152600,219810700,71200,71200,71200,71200,0
|
|
20230802,152500,219810700,71200,71200,71200,71200,0
|
|
20230802,152400,219810700,71200,71200,71200,71200,0
|
|
20230802,152300,219810700,71200,71200,71200,71200,0
|
|
20230802,152200,219810700,71200,71200,71200,71200,0
|
|
20230802,152100,219810700,71200,71200,71200,71200,0
|
|
20230802,152000,219810700,71200,71200,71200,71200,0
|
|
20230802,151900,219810700,71200,71200,71200,71200,0
|
|
20230802,151800,219810700,71200,71200,71200,71200,1
|
|
20230802,151700,219739500,71100,71100,71100,71100,1
|
|
20230802,151600,219668400,71200,71200,71200,71200,0
|
|
20230802,151500,219668400,71200,71200,71200,71200,1
|
|
20230802,151400,219597200,71200,71200,71200,71200,0
|
|
20230802,151300,219597200,71200,71200,71200,71200,0
|
|
20230802,151200,219597200,71200,71200,71200,71200,0
|
|
20230802,151100,219597200,71200,71200,71200,71200,0
|
|
20230802,151000,219597200,71200,71200,71200,71200,2
|
|
20230802,150900,219454800,71200,71200,71200,71200,1
|
|
20230802,150800,219383600,71200,71200,71200,71200,0
|
|
20230802,150700,219383600,71200,71200,71200,71200,0
|
|
20230802,150600,219383600,71200,71200,71200,71200,3
|
|
20230802,150500,219170000,71100,71100,71100,71100,0
|
|
20230802,150400,219170000,71100,71100,71100,71100,0
|
|
20230802,150300,219170000,71100,71100,71100,71100,0
|
|
20230802,150200,219170000,71100,71100,71100,71100,0
|
|
20230802,150100,219170000,71100,71100,71100,71100,0
|
|
20230802,150000,219170000,71100,71100,71100,71100,4
|
|
20230802,145900,218885600,71300,71200,71300,71200,28
|
|
20230802,145800,216891900,71300,71300,71300,71300,1
|
|
20230802,145700,216820600,71200,71200,71200,71200,151
|
|
20230802,145600,206069400,71600,71600,71600,71600,0
|
|
20230802,145500,206069400,71600,71600,71600,71600,0
|
|
20230802,145400,206069400,71600,71400,71600,71400,98
|
|
20230802,145300,199072000,71000,71100,71200,71000,40
|
|
20230802,145200,196225800,71000,70900,71000,70900,37
|
|
20230802,145100,193600000,70700,70700,70700,70700,0
|
|
20230802,145000,193600000,70700,70700,70700,70700,0
|
|
20230802,144900,193600000,70700,70700,70700,70700,1
|
|
20230802,144800,193529300,70800,70800,70800,70800,0
|
|
20230802,144700,193529300,70800,70800,70800,70800,60
|
|
20230802,144600,189281300,70900,70900,70900,70900,0
|
|
20230802,144500,189281300,70900,70900,70900,70900,0
|
|
20230802,144400,189281300,70900,70900,70900,70900,0
|
|
20230802,144300,189281300,70900,70900,70900,70900,3
|
|
20230802,144200,189068600,70900,70900,70900,70900,0
|
|
20230802,144100,189068600,70900,70900,70900,70900,1
|
|
20230802,144000,188997700,70900,70900,70900,70900,11
|
|
20230802,143900,188217800,70900,70900,70900,70900,0
|
|
20230802,143800,188217800,70900,70900,70900,70900,1
|
|
20230802,143700,188146900,71100,71100,71100,71100,0
|
|
20230802,143600,188146900,71100,71100,71100,71100,1
|
|
20230802,143500,188075800,70900,70900,70900,70900,1
|
|
20230802,143400,188004900,70800,70800,70800,70800,0
|
|
20230802,143300,188004900,70800,70800,70800,70800,0
|
|
20230802,143200,188004900,70800,70800,70800,70800,0
|
|
20230802,143100,188004900,70800,70800,70800,70800,0
|
|
20230802,143000,188004900,70800,70800,70800,70800,0
|
|
20230802,142900,188004900,70800,70800,70800,70800,0
|
|
20230802,142800,188004900,70800,70800,71100,70800,3
|
|
20230802,142700,187792200,71000,71000,71000,71000,0
|
|
20230802,142600,187792200,71000,71000,71000,71000,25
|
|
20230802,142500,186017200,71000,71000,71000,71000,0
|
|
20230802,142400,186017200,71000,70800,71000,70800,59
|
|
20230802,142300,181839800,70600,70900,70900,70600,228
|
|
20230802,142200,165705500,70900,70900,70900,70900,1
|
|
20230802,142100,165634600,70900,70900,70900,70900,0
|
|
20230802,142000,165634600,70900,70900,70900,70900,1
|
|
20230802,141900,165563700,71200,71200,71200,71200,1
|
|
20230802,141800,165492500,70900,70900,70900,70900,0
|
|
20230802,141700,165492500,70900,70900,70900,70900,1
|
|
20230802,141600,165421600,70900,70900,70900,70900,1
|
|
20230802,141500,165350700,70900,70900,70900,70900,0
|
|
20230802,141400,165350700,70900,70900,70900,70900,0
|
|
20230802,141300,165350700,70900,70900,70900,70900,0
|
|
20230802,141200,165350700,70900,70900,70900,70900,0
|
|
20230802,141100,165350700,70900,70900,70900,70900,0
|
|
20230802,141000,165350700,70900,70900,70900,70900,1
|
|
20230802,140900,165279800,71000,71000,71000,71000,0
|
|
20230802,140800,165279800,71000,71000,71000,71000,0
|
|
20230802,140700,165279800,71000,71000,71000,71000,1
|
|
20230802,140600,165208800,71000,71000,71000,71000,0
|
|
20230802,140500,165208800,71000,71000,71000,71000,11
|
|
20230802,140400,164427800,71000,71000,71000,71000,1
|
|
20230802,140300,164356800,71200,71200,71200,71200,0
|
|
20230802,140200,164356800,71200,71200,71200,71200,0
|
|
20230802,140100,164356800,71200,71200,71200,71200,0
|
|
20230802,140000,164356800,71200,71000,71200,71000,2
|
|
20230802,135900,164214600,71000,71000,71000,71000,0
|
|
20230802,135800,164214600,71000,71000,71000,71000,0
|
|
20230802,135700,164214600,71000,71000,71000,71000,1
|
|
20230802,135600,164143600,71200,71000,71200,71000,3
|
|
20230802,135500,163930200,71000,71000,71000,71000,0
|
|
20230802,135400,163930200,71000,71000,71000,71000,0
|
|
20230802,135300,163930200,71000,71000,71000,71000,8
|
|
20230802,135200,163362200,71000,71000,71000,71000,2
|
|
20230802,135100,163220200,70800,70800,70800,70800,1
|
|
20230802,135000,163149400,70800,70800,70800,70800,0
|
|
20230802,134900,163149400,70800,70800,70800,70800,0
|
|
20230802,134800,163149400,70800,70800,71000,70800,42
|
|
20230802,134700,160175400,70900,70900,70900,70900,26
|
|
20230802,134600,158332000,71000,71000,71000,71000,1
|
|
20230802,134500,158261000,71000,71000,71000,71000,2
|
|
20230802,134400,158119000,71200,71200,71200,71100,236
|
|
20230802,134300,141333800,71200,71200,71200,71200,0
|
|
20230802,134200,141333800,71200,71200,71200,71200,0
|
|
20230802,134100,141333800,71200,71200,71200,71200,0
|
|
20230802,134000,141333800,71200,71200,71200,71200,1
|
|
20230802,133900,141262600,71200,71200,71200,71200,1
|
|
20230802,133800,141191400,71500,71500,71500,71500,0
|
|
20230802,133700,141191400,71500,71500,71500,71500,0
|
|
20230802,133600,141191400,71500,71500,71500,71500,0
|
|
20230802,133500,141191400,71500,71300,71500,71300,30
|
|
20230802,133400,139052000,71300,71300,71300,71300,0
|
|
20230802,133300,139052000,71300,71300,71300,71300,1
|
|
20230802,133200,138980700,71300,71300,71300,71300,0
|
|
20230802,133100,138980700,71300,71300,71300,71300,0
|
|
20230802,133000,138980700,71300,71300,71300,71300,0
|
|
20230802,132900,138980700,71300,71300,71300,71300,2
|
|
20230802,132800,138838100,71300,71300,71300,71300,1
|
|
20230802,132700,138766800,71300,71300,71300,71300,0
|
|
20230802,132600,138766800,71300,71300,71300,71300,2
|
|
20230802,132500,138624200,71300,71300,71300,71300,1
|
|
20230802,132400,138552900,71300,71300,71300,71300,7
|
|
20230802,132300,138053800,71300,71300,71300,71300,2
|
|
20230802,132200,137911200,71300,71300,71300,71300,1
|
|
20230802,132100,137839900,71300,71300,71300,71300,0
|
|
20230802,132000,137839900,71300,71300,71300,71300,4
|
|
20230802,131900,137554700,71300,71300,71300,71300,1
|
|
20230802,131800,137483400,71300,71300,71300,71300,0
|
|
20230802,131700,137483400,71300,71300,71300,71300,1
|
|
20230802,131600,137412100,71300,71300,71300,71300,2
|
|
20230802,131500,137269500,71300,71300,71300,71300,0
|
|
20230802,131400,137269500,71300,71300,71300,71300,3
|
|
20230802,131300,137055600,71300,71300,71300,71300,5
|
|
20230802,131200,136699100,71300,71300,71300,71300,1
|
|
20230802,131100,136627800,71300,71300,71300,71300,1
|
|
20230802,131000,136556500,71300,71300,71300,71300,1
|
|
20230802,130900,136485200,71300,71300,71300,71300,0
|
|
20230802,130800,136485200,71300,71300,71300,71300,3
|
|
20230802,130700,136271300,71300,71300,71300,71300,1
|
|
20230802,130600,136200000,71300,71300,71300,71300,0
|
|
20230802,130500,136200000,71300,71300,71300,71300,3
|
|
20230802,130400,135986100,71300,71300,71300,71300,2
|
|
20230802,130300,135843500,71300,71300,71300,71300,3
|
|
20230802,130200,135629600,71300,71300,71400,71300,3
|
|
20230802,130100,135415600,71300,71300,71300,71300,1
|
|
20230802,130000,135344300,71400,71400,71400,71400,1
|
|
20230802,125900,135272900,71400,71400,71400,71400,2
|
|
20230802,125800,135130100,71600,71600,71600,71600,0
|
|
20230802,125700,135130100,71600,71600,71600,71600,0
|
|
20230802,125600,135130100,71600,71300,71600,71300,13
|
|
20230802,125500,134202600,71300,71400,71400,71300,4
|
|
20230802,125400,133917200,71400,71400,71400,71400,0
|
|
20230802,125300,133917200,71400,71400,71400,71400,0
|
|
20230802,125200,133917200,71400,71500,71500,71400,2
|
|
20230802,125100,133774300,71300,71300,71300,71300,0
|
|
20230802,125000,133774300,71300,71300,71300,71300,1
|
|
20230802,124900,133703000,71300,71300,71300,71300,4
|
|
20230802,124800,133417800,71300,71300,71300,71300,0
|
|
20230802,124700,133417800,71300,71300,71300,71300,2
|
|
20230802,124600,133275200,71300,71300,71300,71300,2
|
|
20230802,124500,133132600,71300,71300,71300,71300,0
|
|
20230802,124400,133132600,71300,71600,71600,71300,3
|
|
20230802,124300,132918400,71300,71300,71300,71300,2
|
|
20230802,124200,132775800,71300,71300,71300,71300,1
|
|
20230802,124100,132704500,71600,71600,71600,71600,0
|
|
20230802,124000,132704500,71600,71300,71600,71300,3
|
|
20230802,123900,132490300,71300,71300,71300,71300,0
|
|
20230802,123800,132490300,71300,71300,71300,71300,3
|
|
20230802,123700,132276400,71300,71300,71300,71300,4
|
|
20230802,123600,131991200,71300,71300,71300,71300,1
|
|
20230802,123500,131919900,71600,71600,71600,71600,0
|
|
20230802,123400,131919900,71600,71600,71600,71600,1
|
|
20230802,123300,131848300,71400,71400,71400,71400,1
|
|
20230802,123200,131776900,71400,71400,71400,71400,1
|
|
20230802,123100,131705500,71400,71300,71400,71300,17
|
|
20230802,123000,130492100,71500,71500,71500,71500,0
|
|
20230802,122900,130492100,71500,71500,71500,71500,0
|
|
20230802,122800,130492100,71500,71500,71500,71500,0
|
|
20230802,122700,130492100,71500,71500,71500,71500,1
|
|
20230802,122600,130420600,71300,71200,71300,71200,3
|
|
20230802,122500,130206800,71300,71300,71300,71300,3
|
|
20230802,122400,129992900,71300,71600,71600,71300,2
|
|
20230802,122300,129850000,71300,71600,71600,71300,2
|
|
20230802,122200,129707100,71400,71600,71600,71400,3
|
|
20230802,122100,129492700,71400,71400,71400,71400,1
|
|
20230802,122000,129421300,71600,71400,71600,71400,2
|
|
20230802,121900,129278300,71600,71600,71600,71600,1
|
|
20230802,121800,129206700,71400,71600,71600,71400,27
|
|
20230802,121700,127275100,71600,71600,71600,71600,3
|
|
20230802,121600,127060300,71600,71600,71600,71600,3
|
|
20230802,121500,126845500,71800,71800,71800,71800,0
|
|
20230802,121400,126845500,71800,71800,71800,71800,1
|
|
20230802,121300,126773700,71800,71800,71800,71800,0
|
|
20230802,121200,126773700,71800,71600,71800,71600,2
|
|
20230802,121100,126630300,71600,71600,71600,71600,2
|
|
20230802,121000,126487100,71600,71700,71700,71600,3
|
|
20230802,120900,126272100,71800,71800,71800,71800,0
|
|
20230802,120800,126272100,71800,71800,71800,71800,13
|
|
20230802,120700,125338700,71800,71800,71800,71800,2
|
|
20230802,120600,125195100,71900,71900,71900,71900,1
|
|
20230802,120500,125123200,71900,71800,71900,71800,2
|
|
20230802,120400,124979500,71900,72000,72000,71900,15
|
|
20230802,120300,123899700,72000,72000,72000,72000,1
|
|
20230802,120200,123827700,71800,72000,72000,71800,3
|
|
20230802,120100,123612100,71800,71800,71800,71800,3
|
|
20230802,120000,123396700,71800,71800,72000,71800,5
|
|
20230802,115900,123037300,71800,71800,71800,71800,1
|
|
20230802,115800,122965500,72000,72000,72000,72000,2
|
|
20230802,115700,122821500,72000,72000,72000,72000,0
|
|
20230802,115600,122821500,72000,72000,72000,72000,2
|
|
20230802,115500,122677500,71800,71800,71800,71800,3
|
|
20230802,115400,122462100,72000,72000,72000,71800,4
|
|
20230802,115300,122174300,71800,71800,72000,71800,5
|
|
20230802,115200,121815100,72000,71900,72000,71800,7
|
|
20230802,115100,121311700,71900,71900,71900,71900,1
|
|
20230802,115000,121239800,71900,72000,72000,71900,4
|
|
20230802,114900,120952000,72000,72000,72000,72000,10
|
|
20230802,114800,120232000,72000,72000,72000,72000,2
|
|
20230802,114700,120088000,72100,72100,72100,72100,0
|
|
20230802,114600,120088000,72100,72000,72100,72000,29
|
|
20230802,114500,117999800,72100,72100,72100,72100,2
|
|
20230802,114400,117855600,72100,72000,72100,72000,2
|
|
20230802,114300,117711500,72000,72000,72000,71900,5
|
|
20230802,114200,117351700,72000,72000,72000,72000,0
|
|
20230802,114100,117351700,72000,72000,72000,72000,2
|
|
20230802,114000,117207700,72000,72000,72000,72000,0
|
|
20230802,113900,117207700,72000,72000,72000,72000,2
|
|
20230802,113800,117063700,71900,71900,71900,71900,1
|
|
20230802,113700,116991800,72000,71900,72000,71900,28
|
|
20230802,113600,114978400,72000,72000,72000,72000,4
|
|
20230802,113500,114690400,72200,72200,72200,72200,2
|
|
20230802,113400,114546000,72200,72200,72200,72200,0
|
|
20230802,113300,114546000,72200,72000,72200,72000,9
|
|
20230802,113200,113897300,71900,71900,71900,71900,1
|
|
20230802,113100,113825400,72000,72000,72000,72000,2
|
|
20230802,113000,113681400,72000,72000,72000,72000,2
|
|
20230802,112900,113537400,72000,72000,72000,72000,0
|
|
20230802,112800,113537400,72000,72000,72000,72000,2
|
|
20230802,112700,113393400,72000,72000,72000,72000,0
|
|
20230802,112600,113393400,72000,72000,72000,72000,2
|
|
20230802,112500,113249400,72000,72000,72000,72000,1
|
|
20230802,112400,113177400,72200,72200,72200,72200,2
|
|
20230802,112300,113033000,72200,72000,72200,71900,62
|
|
20230802,112200,108567100,71900,71900,72000,71900,29
|
|
20230802,112100,106481800,72000,72000,72000,72000,117
|
|
20230802,112000,98057800,72100,72200,72200,72100,3
|
|
20230802,111900,97841300,72200,72200,72200,72200,0
|
|
20230802,111800,97841300,72200,72200,72200,72200,19
|
|
20230802,111700,96469500,72200,72200,72200,72200,0
|
|
20230802,111600,96469500,72200,72200,72300,72000,26
|
|
20230802,111500,94592600,72300,72300,72300,72300,2
|
|
20230802,111400,94448000,72000,72000,72000,72000,2
|
|
20230802,111300,94304000,72000,72400,72400,72000,4
|
|
20230802,111200,94015200,72400,72400,72400,72400,1
|
|
20230802,111100,93942800,72000,72400,72400,72000,3
|
|
20230802,111000,93726000,72000,72000,72000,72000,1
|
|
20230802,110900,93654000,72400,72400,72400,72400,2
|
|
20230802,110800,93509200,72000,72000,72000,72000,2
|
|
20230802,110700,93365200,72400,72000,72400,72000,3
|
|
20230802,110600,93148400,72400,72400,72400,72400,1
|
|
20230802,110500,93076000,72000,72400,72400,72000,4
|
|
20230802,110400,92787200,72000,72000,72000,72000,1
|
|
20230802,110300,92715200,72400,72400,72400,72400,2
|
|
20230802,110200,92570400,72400,72400,72400,72400,0
|
|
20230802,110100,92570400,72400,72000,72400,72000,4
|
|
20230802,110000,92281600,72400,72400,72400,72400,8
|
|
20230802,105900,91702400,72000,72000,72000,72000,2
|
|
20230802,105800,91558400,72000,72400,72400,72000,3
|
|
20230802,105700,91341600,72000,72000,72000,72000,0
|
|
20230802,105600,91341600,72000,72400,72400,72000,4
|
|
20230802,105500,91052800,72400,72000,72400,72000,4
|
|
20230802,105400,90764000,72400,72000,72400,72000,3
|
|
20230802,105300,90547200,72000,72000,72000,72000,2
|
|
20230802,105200,90403200,72400,72000,72400,72000,4
|
|
20230802,105100,90114000,72400,72000,72400,72000,3
|
|
20230802,105000,89897200,72000,72400,72400,72000,4
|
|
20230802,104900,89608000,72000,72000,72000,72000,2
|
|
20230802,104800,89464000,72400,72400,72400,72400,3
|
|
20230802,104700,89246800,72400,72400,72400,72400,0
|
|
20230802,104600,89246800,72400,72000,72400,72000,5
|
|
20230802,104500,88885600,72400,72100,72400,72000,31
|
|
20230802,104400,86651900,72400,72100,72400,72100,5
|
|
20230802,104300,86290500,72100,72500,72500,72100,4
|
|
20230802,104200,86000900,72100,72100,72100,72100,0
|
|
20230802,104100,86000900,72100,72500,72500,72100,5
|
|
20230802,104000,85639200,72100,72100,72100,72100,1
|
|
20230802,103900,85567100,72500,72100,72500,72100,5
|
|
20230802,103800,85205400,72500,72500,72500,72500,1
|
|
20230802,103700,85132900,72100,72500,72500,72100,4
|
|
20230802,103600,84843300,72500,72500,72500,72500,0
|
|
20230802,103500,84843300,72500,72500,72500,72500,3
|
|
20230802,103400,84625800,72500,72500,72500,72500,0
|
|
20230802,103300,84625800,72500,72300,72500,72300,13
|
|
20230802,103200,83685300,72300,72300,72300,72300,50
|
|
20230802,103100,80070300,72600,72300,72600,72300,5
|
|
20230802,103000,79707900,72600,72600,72600,72600,0
|
|
20230802,102900,79707900,72600,72400,72600,72200,69
|
|
20230802,102800,74723900,72600,72200,72600,72200,79
|
|
20230802,102700,69005800,72200,72200,72200,72200,30
|
|
20230802,102600,66839800,72200,72200,72200,72200,0
|
|
20230802,102500,66839800,72200,72200,72200,72200,0
|
|
20230802,102400,66839800,72200,72200,72200,72200,0
|
|
20230802,102300,66839800,72200,72200,72200,72200,0
|
|
20230802,102200,66839800,72200,72200,72200,72200,0
|
|
20230802,102100,66839800,72200,72200,72200,72200,0
|
|
20230802,102000,66839800,72200,72200,72200,72200,0
|
|
20230802,101900,66839800,72200,72200,72200,72200,0
|
|
20230802,101800,66839800,72200,72200,72200,72200,40
|
|
20230802,101700,63951800,72200,72200,72200,72200,0
|
|
20230802,101600,63951800,72200,72200,72200,72200,0
|
|
20230802,101500,63951800,72200,72200,72200,72200,0
|
|
20230802,101400,63951800,72200,72200,72200,72200,0
|
|
20230802,101300,63951800,72200,72200,72200,72200,0
|
|
20230802,101200,63951800,72200,72200,72200,72200,0
|
|
20230802,101100,63951800,72200,72200,72200,72200,2
|
|
20230802,101000,63807400,72200,72200,72200,72200,1
|
|
20230802,100900,63735200,72400,72400,72400,72400,0
|
|
20230802,100800,63735200,72400,72400,72400,72400,0
|
|
20230802,100700,63735200,72400,72400,72400,72400,7
|
|
20230802,100600,63228400,72600,72600,72600,72600,0
|
|
20230802,100500,63228400,72600,72600,72600,72600,0
|
|
20230802,100400,63228400,72600,72600,72600,72600,0
|
|
20230802,100300,63228400,72600,72600,72600,72600,0
|
|
20230802,100200,63228400,72600,72600,72600,72600,2
|
|
20230802,100100,63083200,72800,72800,72800,72800,0
|
|
20230802,100000,63083200,72800,72800,72800,72800,0
|
|
20230802,095900,63083200,72800,72700,72800,72700,69
|
|
20230802,095800,58066400,72800,72700,72800,72700,10
|
|
20230802,095700,57339000,72700,72700,72700,72700,4
|
|
20230802,095600,57048200,72800,72800,72800,72800,4
|
|
20230802,095500,56757000,72700,72700,72700,72700,5
|
|
20230802,095400,56393500,72700,72500,72700,72500,10
|
|
20230802,095300,55667700,72700,72700,72700,72700,5
|
|
20230802,095200,55304200,72600,72800,72800,72600,8
|
|
20230802,095100,54722600,72800,72800,72800,72800,4
|
|
20230802,095000,54431400,72800,72800,72800,72800,10
|
|
20230802,094900,53703400,72800,72800,72800,72800,8
|
|
20230802,094800,53121000,72800,72800,72800,72800,5
|
|
20230802,094700,52757000,72800,72800,72800,72800,4
|
|
20230802,094600,52465800,72800,72800,72800,72800,4
|
|
20230802,094500,52174600,72700,72700,72700,72700,5
|
|
20230802,094400,51811100,72700,72700,72700,72700,4
|
|
20230802,094300,51520300,72700,72600,72700,72600,6
|
|
20230802,094200,51084600,72600,72600,72600,72600,4
|
|
20230802,094100,50794200,72600,72600,72600,72600,4
|
|
20230802,094000,50503800,72500,72500,72700,72500,126
|
|
20230802,093900,41367800,72400,72400,72400,72400,82
|
|
20230802,093800,35431000,72400,72400,72400,72400,4
|
|
20230802,093700,35141400,72400,72400,72400,72400,5
|
|
20230802,093600,34779400,72400,72400,72400,72400,4
|
|
20230802,093500,34489800,72400,72400,72400,72400,5
|
|
20230802,093400,34127800,72400,72400,72400,72400,4
|
|
20230802,093300,33838200,72400,72400,72400,72400,4
|
|
20230802,093200,33548600,72400,72400,72400,72400,5
|
|
20230802,093100,33186600,72400,72400,72400,72400,4
|
|
20230802,093000,32897000,72400,72400,72400,72400,4
|
|
20230802,092900,32607400,72400,72400,72400,72400,5
|
|
20230802,092800,32245400,72400,72400,72400,72400,4
|
|
20230802,092700,31955800,72400,72000,72400,72000,10
|
|
20230802,092600,31234200,72400,72400,72400,72400,5
|
|
20230802,092500,30872200,72400,72400,72400,72400,4
|
|
20230802,092400,30582600,72400,72400,72400,72400,5
|
|
20230802,092300,30220600,72400,72400,72400,72400,6
|
|
20230802,092200,29786200,72400,72200,72400,72200,71
|
|
20230802,092100,24659200,72300,72400,72400,72300,6
|
|
20230802,092000,24224900,72400,72400,72400,72400,4
|
|
20230802,091900,23935300,72500,71700,72500,71700,161
|
|
20230802,091800,12377000,71700,71600,71700,71600,29
|
|
20230802,091700,10300100,71600,71600,71600,71600,4
|
|
20230802,091600,10013700,71600,71600,71600,71600,11
|
|
20230802,091500,9226100,71600,71500,71600,71500,3
|
|
20230802,091400,9011500,71500,71500,71500,71500,5
|
|
20230802,091300,8654000,71500,71600,71600,71500,10
|
|
20230802,091200,7938400,71600,71600,71600,71600,4
|
|
20230802,091100,7652000,71600,71600,71600,71600,5
|
|
20230802,091000,7294000,71600,71600,71600,71600,4
|
|
20230802,090900,7007600,71600,71600,71600,71600,4
|
|
20230802,090800,6721200,71600,71600,71600,71600,5
|
|
20230802,090700,6363200,71500,71500,71500,71500,4
|
|
20230802,090600,6077200,71500,71500,71500,71500,6
|
|
20230802,090500,5648200,71500,71500,71500,71500,4
|
|
20230802,090400,5362200,71300,71400,71400,71300,22
|
|
20230802,090300,3793200,71300,71600,71600,71300,20
|
|
20230802,090200,2365300,71500,71500,71500,71500,0
|
|
20230802,090100,2365300,71500,71500,71500,71500,4
|
|
20230802,090000,2079300,71700,71700,71700,71700,29
|