584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184100,887554600,58100,58100,58100,58100,129
|
|
20230802,184000,887554600,58100,58100,58100,58100,0
|
|
20230802,183900,887554600,58100,58100,58100,58100,0
|
|
20230802,183800,887554600,58100,58100,58100,58100,0
|
|
20230802,183700,887554600,58100,58100,58100,58100,0
|
|
20230802,183600,887554600,58100,58100,58100,58100,0
|
|
20230802,183500,887554600,58100,58100,58100,58100,0
|
|
20230802,183400,887554600,58100,58100,58100,58100,0
|
|
20230802,183300,887554600,58100,58100,58100,58100,0
|
|
20230802,183200,887554600,58100,58100,58100,58100,0
|
|
20230802,183100,887554600,58100,58100,58100,58100,0
|
|
20230802,183000,887554600,58100,58100,58100,58100,0
|
|
20230802,182900,887554600,58100,58100,58100,58100,0
|
|
20230802,182800,887554600,58100,58100,58100,58100,0
|
|
20230802,182700,887554600,58100,58100,58100,58100,0
|
|
20230802,182600,887554600,58100,58100,58100,58100,0
|
|
20230802,182500,887554600,58100,58100,58100,58100,0
|
|
20230802,182400,887554600,58100,58100,58100,58100,0
|
|
20230802,182300,887554600,58100,58100,58100,58100,0
|
|
20230802,182200,887554600,58100,58100,58100,58100,0
|
|
20230802,182100,887554600,58100,58100,58100,58100,0
|
|
20230802,182000,887554600,58100,58100,58100,58100,0
|
|
20230802,181900,887554600,58100,58100,58100,58100,0
|
|
20230802,181800,887554600,58100,58100,58100,58100,0
|
|
20230802,181700,887554600,58100,58100,58100,58100,0
|
|
20230802,181600,887554600,58100,58100,58100,58100,0
|
|
20230802,181500,887554600,58100,58100,58100,58100,0
|
|
20230802,181400,887554600,58100,58100,58100,58100,0
|
|
20230802,181300,887554600,58100,58100,58100,58100,0
|
|
20230802,181200,887554600,58100,58100,58100,58100,0
|
|
20230802,181100,887554600,58100,58100,58100,58100,129
|
|
20230802,181000,887554600,58100,58100,58100,58100,0
|
|
20230802,180900,887554600,58100,58100,58100,58100,0
|
|
20230802,180800,887554600,58100,58100,58100,58100,0
|
|
20230802,180700,887554600,58100,58100,58100,58100,0
|
|
20230802,180600,887554600,58100,58100,58100,58100,0
|
|
20230802,180500,887554600,58100,58100,58100,58100,0
|
|
20230802,180400,887554600,58100,58100,58100,58100,0
|
|
20230802,180300,887554600,58100,58100,58100,58100,0
|
|
20230802,180200,887554600,58100,58100,58100,58100,0
|
|
20230802,180100,887554600,58100,58100,58100,58100,0
|
|
20230802,180000,887554600,58100,58100,58100,58100,0
|
|
20230802,175900,887554600,58100,58100,58100,58100,0
|
|
20230802,175800,887554600,58100,58100,58100,58100,0
|
|
20230802,175700,887554600,58100,58100,58100,58100,0
|
|
20230802,175600,887554600,58100,58100,58100,58100,0
|
|
20230802,175500,887554600,58100,58100,58100,58100,0
|
|
20230802,175400,887554600,58100,58100,58100,58100,0
|
|
20230802,175300,887554600,58100,58100,58100,58100,0
|
|
20230802,175200,887554600,58100,58100,58100,58100,0
|
|
20230802,175100,887554600,58100,58100,58100,58100,0
|
|
20230802,175000,887554600,58100,58100,58100,58100,0
|
|
20230802,174900,887554600,58100,58100,58100,58100,0
|
|
20230802,174800,887554600,58100,58100,58100,58100,0
|
|
20230802,174700,887554600,58100,58100,58100,58100,0
|
|
20230802,174600,887554600,58100,58100,58100,58100,0
|
|
20230802,174500,887554600,58100,58100,58100,58100,0
|
|
20230802,174400,887554600,58100,58100,58100,58100,0
|
|
20230802,174300,887554600,58100,58100,58100,58100,0
|
|
20230802,174200,887554600,58100,58100,58100,58100,0
|
|
20230802,174100,887554600,58100,58100,58100,58100,129
|
|
20230802,174000,887554600,58100,58100,58100,58100,0
|
|
20230802,173900,887554600,58100,58100,58100,58100,0
|
|
20230802,173800,887554600,58100,58100,58100,58100,0
|
|
20230802,173700,887554600,58100,58100,58100,58100,0
|
|
20230802,173600,887554600,58100,58100,58100,58100,0
|
|
20230802,173500,887554600,58100,58100,58100,58100,0
|
|
20230802,173400,887554600,58100,58100,58100,58100,0
|
|
20230802,173300,887554600,58100,58100,58100,58100,0
|
|
20230802,173200,887554600,58100,58100,58100,58100,0
|
|
20230802,173100,887554600,58100,58100,58100,58100,0
|
|
20230802,173000,887554600,58100,58100,58100,58100,0
|
|
20230802,172900,887554600,58100,58100,58100,58100,0
|
|
20230802,172800,887554600,58100,58100,58100,58100,0
|
|
20230802,172700,887554600,58100,58100,58100,58100,0
|
|
20230802,172600,887554600,58100,58100,58100,58100,0
|
|
20230802,172500,887554600,58100,58100,58100,58100,0
|
|
20230802,172400,887554600,58100,58100,58100,58100,0
|
|
20230802,172300,887554600,58100,58100,58100,58100,0
|
|
20230802,172200,887554600,58100,58100,58100,58100,0
|
|
20230802,172100,887554600,58100,58100,58100,58100,0
|
|
20230802,172000,887554600,58100,58100,58100,58100,0
|
|
20230802,171900,887554600,58100,58100,58100,58100,0
|
|
20230802,171800,887554600,58100,58100,58100,58100,0
|
|
20230802,171700,887554600,58100,58100,58100,58100,0
|
|
20230802,171600,887554600,58100,58100,58100,58100,0
|
|
20230802,171500,887554600,58100,58100,58100,58100,0
|
|
20230802,171400,887554600,58100,58100,58100,58100,0
|
|
20230802,171300,887554600,58100,58100,58100,58100,0
|
|
20230802,171200,887554600,58100,58100,58100,58100,0
|
|
20230802,171100,887554600,58100,58100,58100,58100,129
|
|
20230802,171000,887554600,58100,58100,58100,58100,0
|
|
20230802,170900,887554600,58100,58100,58100,58100,0
|
|
20230802,170800,887554600,58100,58100,58100,58100,0
|
|
20230802,170700,887554600,58100,58100,58100,58100,0
|
|
20230802,170600,887554600,58100,58100,58100,58100,0
|
|
20230802,170500,887554600,58100,58100,58100,58100,0
|
|
20230802,170400,887554600,58100,58100,58100,58100,0
|
|
20230802,170300,887554600,58100,58100,58100,58100,0
|
|
20230802,170200,887554600,58100,58100,58100,58100,0
|
|
20230802,170100,887554600,58100,58100,58100,58100,0
|
|
20230802,170000,887554600,58100,58100,58100,58100,0
|
|
20230802,165900,887554600,58100,58100,58100,58100,0
|
|
20230802,165800,887554600,58100,58100,58100,58100,0
|
|
20230802,165700,887554600,58100,58100,58100,58100,0
|
|
20230802,165600,887554600,58100,58100,58100,58100,0
|
|
20230802,165500,887554600,58100,58100,58100,58100,0
|
|
20230802,165400,887554600,58100,58100,58100,58100,0
|
|
20230802,165300,887554600,58100,58100,58100,58100,0
|
|
20230802,165200,887554600,58100,58100,58100,58100,0
|
|
20230802,165100,887554600,58100,58100,58100,58100,0
|
|
20230802,165000,887554600,58100,58100,58100,58100,0
|
|
20230802,164900,887554600,58100,58100,58100,58100,0
|
|
20230802,164800,887554600,58100,58100,58100,58100,0
|
|
20230802,164700,887554600,58100,58100,58100,58100,0
|
|
20230802,164600,887554600,58100,58100,58100,58100,0
|
|
20230802,164500,887554600,58100,58100,58100,58100,0
|
|
20230802,164400,887554600,58100,58100,58100,58100,0
|
|
20230802,164300,887554600,58100,58100,58100,58100,0
|
|
20230802,164200,887554600,58100,58100,58100,58100,0
|
|
20230802,164100,887554600,58100,58100,58100,58100,129
|
|
20230802,164000,887554600,58100,58100,58100,58100,0
|
|
20230802,163900,887554600,58100,58100,58100,58100,0
|
|
20230802,163800,887554600,58100,58100,58100,58100,0
|
|
20230802,163700,887554600,58100,58100,58100,58100,0
|
|
20230802,163600,887554600,58100,58100,58100,58100,0
|
|
20230802,163500,887554600,58100,58100,58100,58100,0
|
|
20230802,163400,887554600,58100,58100,58100,58100,0
|
|
20230802,163300,887554600,58100,58100,58100,58100,0
|
|
20230802,163200,887554600,58100,58100,58100,58100,0
|
|
20230802,163100,887554600,58100,58100,58100,58100,0
|
|
20230802,163000,887554600,58100,58100,58100,58100,0
|
|
20230802,162900,887554600,58100,58100,58100,58100,0
|
|
20230802,162800,887554600,58100,58100,58100,58100,0
|
|
20230802,162700,887554600,58100,58100,58100,58100,0
|
|
20230802,162600,887554600,58100,58100,58100,58100,0
|
|
20230802,162500,887554600,58100,58100,58100,58100,0
|
|
20230802,162400,887554600,58100,58100,58100,58100,0
|
|
20230802,162300,887554600,58100,58100,58100,58100,0
|
|
20230802,162200,887554600,58100,58100,58100,58100,0
|
|
20230802,162100,887554600,58100,58100,58100,58100,0
|
|
20230802,162000,887554600,58100,58100,58100,58100,0
|
|
20230802,161900,887554600,58100,58100,58100,58100,0
|
|
20230802,161800,887554600,58100,58100,58100,58100,0
|
|
20230802,161700,887554600,58100,58100,58100,58100,0
|
|
20230802,161600,887554600,58100,58100,58100,58100,0
|
|
20230802,161500,887554600,58100,58100,58100,58100,0
|
|
20230802,161400,887554600,58100,58100,58100,58100,0
|
|
20230802,161300,887554600,58100,58100,58100,58100,0
|
|
20230802,161200,887554600,58100,58100,58100,58100,0
|
|
20230802,161100,887554600,58100,58100,58100,58100,129
|
|
20230802,161000,887554600,58100,58100,58100,58100,0
|
|
20230802,160900,887554600,58100,58100,58100,58100,0
|
|
20230802,160800,887554600,58100,58100,58100,58100,0
|
|
20230802,160700,887554600,58100,58100,58100,58100,0
|
|
20230802,160600,887554600,58100,58100,58100,58100,0
|
|
20230802,160500,887554600,58100,58100,58100,58100,0
|
|
20230802,160400,887554600,58100,58100,58100,58100,0
|
|
20230802,160300,887554600,58100,58100,58100,58100,0
|
|
20230802,160200,887554600,58100,58100,58100,58100,0
|
|
20230802,160100,887554600,58100,58100,58100,58100,0
|
|
20230802,160000,887554600,58100,58100,58100,58100,0
|
|
20230802,155900,887554600,58100,58100,58100,58100,0
|
|
20230802,155800,887554600,58100,58100,58100,58100,0
|
|
20230802,155700,887554600,58100,58100,58100,58100,0
|
|
20230802,155600,887554600,58100,58100,58100,58100,0
|
|
20230802,155500,887554600,58100,58100,58100,58100,0
|
|
20230802,155400,887554600,58100,58100,58100,58100,0
|
|
20230802,155300,887554600,58100,58100,58100,58100,0
|
|
20230802,155200,887554600,58100,58100,58100,58100,0
|
|
20230802,155100,887554600,58100,58100,58100,58100,0
|
|
20230802,155000,887554600,58100,58100,58100,58100,0
|
|
20230802,154900,887554600,58100,58100,58100,58100,0
|
|
20230802,154800,887554600,58100,58100,58100,58100,0
|
|
20230802,154700,887554600,58100,58100,58100,58100,0
|
|
20230802,154600,887554600,58100,58100,58100,58100,0
|
|
20230802,154500,887554600,58100,58100,58100,58100,0
|
|
20230802,154400,887554600,58100,58100,58100,58100,0
|
|
20230802,154300,887554600,58100,58100,58100,58100,0
|
|
20230802,154200,887554600,58100,58100,58100,58100,0
|
|
20230802,154100,887554600,58100,58100,58100,58100,129
|
|
20230802,154000,887554600,58100,58100,58100,58100,0
|
|
20230802,153900,887554600,58100,58100,58100,58100,0
|
|
20230802,153800,887554600,58100,58100,58100,58100,0
|
|
20230802,153700,887554600,58100,58100,58100,58100,0
|
|
20230802,153600,887554600,58100,58100,58100,58100,0
|
|
20230802,153500,887554600,58100,58100,58100,58100,0
|
|
20230802,153400,887554600,58100,58100,58100,58100,0
|
|
20230802,153300,887554600,58100,58100,58100,58100,0
|
|
20230802,153200,887554600,58100,58100,58100,58100,0
|
|
20230802,153100,887554600,58100,58100,58100,58100,0
|
|
20230802,153000,887554600,58100,58100,58100,58100,129
|
|
20230802,152900,880059700,58000,58000,58000,58000,0
|
|
20230802,152800,880059700,58000,58000,58000,58000,0
|
|
20230802,152700,880059700,58000,58000,58000,58000,0
|
|
20230802,152600,880059700,58000,58000,58000,58000,0
|
|
20230802,152500,880059700,58000,58000,58000,58000,0
|
|
20230802,152400,880059700,58000,58000,58000,58000,0
|
|
20230802,152300,880059700,58000,58000,58000,58000,0
|
|
20230802,152200,880059700,58000,58000,58000,58000,0
|
|
20230802,152100,880059700,58000,58000,58000,58000,0
|
|
20230802,152000,880059700,58000,58000,58000,58000,0
|
|
20230802,151900,880059700,58000,57900,58000,57900,11
|
|
20230802,151800,879422400,57900,57900,57900,57900,78
|
|
20230802,151700,874906200,58000,58000,58000,58000,104
|
|
20230802,151600,868874200,58000,58000,58000,58000,60
|
|
20230802,151500,865394200,58100,58100,58100,58100,2
|
|
20230802,151400,865278000,58100,58200,58200,58100,107
|
|
20230802,151300,859059600,58200,58200,58200,58100,31
|
|
20230802,151200,857256400,58100,58100,58100,58100,10
|
|
20230802,151100,856675400,58100,58100,58100,58100,24
|
|
20230802,151000,855281000,58300,58100,58300,58100,200
|
|
20230802,150900,843634300,58100,58100,58100,58100,166
|
|
20230802,150800,833989700,58100,58100,58100,58100,59
|
|
20230802,150700,830561800,58100,58000,58100,58000,9
|
|
20230802,150600,830039000,58000,58000,58000,58000,19
|
|
20230802,150500,828937000,58000,58000,58000,58000,5
|
|
20230802,150400,828647000,58000,58000,58100,58000,27
|
|
20230802,150300,827078500,58000,58000,58000,58000,0
|
|
20230802,150200,827078500,58000,58000,58000,58000,14
|
|
20230802,150100,826266500,58000,57900,58000,57900,23
|
|
20230802,150000,824934100,57900,57900,57900,57900,9
|
|
20230802,145900,824413000,57900,57900,57900,57900,0
|
|
20230802,145800,824413000,57900,57900,57900,57900,1
|
|
20230802,145700,824355100,58000,58000,58000,58000,0
|
|
20230802,145600,824355100,58000,58000,58000,58000,36
|
|
20230802,145500,822267100,58100,57900,58100,57900,32
|
|
20230802,145400,820408200,58000,58000,58000,58000,32
|
|
20230802,145300,818552200,57900,58000,58000,57900,44
|
|
20230802,145200,816000600,57900,57900,57900,57900,0
|
|
20230802,145100,816000600,57900,58000,58000,57900,34
|
|
20230802,145000,814029000,58000,58000,58000,58000,0
|
|
20230802,144900,814029000,58000,57900,58000,57900,20
|
|
20230802,144800,812869100,58100,58000,58100,58000,2
|
|
20230802,144700,812753000,58000,58000,58000,58000,5
|
|
20230802,144600,812463000,58000,58000,58000,58000,2
|
|
20230802,144500,812347000,58000,57900,58000,57900,77
|
|
20230802,144400,807883700,58000,58000,58000,58000,0
|
|
20230802,144300,807883700,58000,58000,58000,58000,0
|
|
20230802,144200,807883700,58000,57900,58000,57900,61
|
|
20230802,144100,804346800,58000,58000,58000,58000,40
|
|
20230802,144000,802026800,57800,57800,57800,57800,0
|
|
20230802,143900,802026800,57800,57800,57800,57800,0
|
|
20230802,143800,802026800,57800,57800,57800,57800,28
|
|
20230802,143700,800408400,58000,58000,58000,58000,10
|
|
20230802,143600,799828400,58000,58000,58000,58000,0
|
|
20230802,143500,799828400,58000,58000,58000,58000,7
|
|
20230802,143400,799422400,57900,57900,57900,57900,0
|
|
20230802,143300,799422400,57900,57900,57900,57900,0
|
|
20230802,143200,799422400,57900,57900,57900,57900,0
|
|
20230802,143100,799422400,57900,57900,57900,57900,0
|
|
20230802,143000,799422400,57900,57900,57900,57900,38
|
|
20230802,142900,797222200,57800,57900,57900,57800,63
|
|
20230802,142800,793574600,57900,57900,57900,57900,5
|
|
20230802,142700,793285100,57600,57600,57600,57600,0
|
|
20230802,142600,793285100,57600,57600,57600,57600,0
|
|
20230802,142500,793285100,57600,57600,57600,57600,1
|
|
20230802,142400,793227500,57900,57900,57900,57900,0
|
|
20230802,142300,793227500,57900,57800,57900,57800,69
|
|
20230802,142200,789234300,57800,57700,57800,57700,9
|
|
20230802,142100,788714700,57700,57700,57700,57700,4
|
|
20230802,142000,788483900,57700,57700,57700,57700,0
|
|
20230802,141900,788483900,57700,57700,57700,57700,2
|
|
20230802,141800,788368500,57500,57500,57500,57500,0
|
|
20230802,141700,788368500,57500,57500,57500,57500,25
|
|
20230802,141600,786931000,57700,57700,57700,57700,0
|
|
20230802,141500,786931000,57700,57700,57700,57700,0
|
|
20230802,141400,786931000,57700,57700,57700,57700,0
|
|
20230802,141300,786931000,57700,57700,57700,57700,2
|
|
20230802,141200,786815600,57700,57700,57700,57700,1
|
|
20230802,141100,786757900,57500,57500,57500,57500,3
|
|
20230802,141000,786585400,57600,57600,57600,57600,0
|
|
20230802,140900,786585400,57600,57600,57600,57600,48
|
|
20230802,140800,783820600,57600,57600,57600,57600,5
|
|
20230802,140700,783532600,57600,57600,57600,57600,0
|
|
20230802,140600,783532600,57600,57600,57600,57600,0
|
|
20230802,140500,783532600,57600,57600,57600,57600,7
|
|
20230802,140400,783129400,57700,57700,57700,57700,0
|
|
20230802,140300,783129400,57700,57700,57700,57700,0
|
|
20230802,140200,783129400,57700,57700,57700,57700,50
|
|
20230802,140100,780244400,57500,57500,57500,57500,0
|
|
20230802,140000,780244400,57500,57500,57500,57500,1
|
|
20230802,135900,780186900,57500,57500,57500,57400,7
|
|
20230802,135800,779784700,57500,57500,57500,57500,2
|
|
20230802,135700,779669700,57500,57600,57600,57500,84
|
|
20230802,135600,774838200,57500,57500,57500,57500,0
|
|
20230802,135500,774838200,57500,57600,57600,57500,182
|
|
20230802,135400,764370200,57500,57600,57600,57500,218
|
|
20230802,135300,751827400,57700,57700,57700,57700,46
|
|
20230802,135200,749173200,57700,57700,57700,57700,114
|
|
20230802,135100,742595400,57800,57800,57800,57800,0
|
|
20230802,135000,742595400,57800,57700,57800,57700,4
|
|
20230802,134900,742364500,57800,57800,57800,57800,0
|
|
20230802,134800,742364500,57800,57800,57800,57800,3
|
|
20230802,134700,742191100,57900,57900,57900,57900,3
|
|
20230802,134600,742017400,57900,57800,57900,57800,12
|
|
20230802,134500,741323600,57900,57900,57900,57900,1
|
|
20230802,134400,741265700,57800,57800,57800,57800,16
|
|
20230802,134300,740340900,57900,57900,57900,57900,1
|
|
20230802,134200,740283000,57800,57800,57800,57800,0
|
|
20230802,134100,740283000,57800,57800,57800,57800,6
|
|
20230802,134000,739936200,58000,58000,58000,58000,92
|
|
20230802,133900,734600200,58000,57900,58000,57900,74
|
|
20230802,133800,730308400,57900,57900,57900,57900,0
|
|
20230802,133700,730308400,57900,57900,57900,57900,26
|
|
20230802,133600,728803000,57800,57800,57800,57800,45
|
|
20230802,133500,726202000,57800,57800,57800,57800,6
|
|
20230802,133400,725855200,57900,57800,57900,57800,20
|
|
20230802,133300,724699000,57800,57800,57800,57800,1
|
|
20230802,133200,724641200,57800,57800,57800,57800,0
|
|
20230802,133100,724641200,57800,57800,57800,57800,14
|
|
20230802,133000,723832000,57900,57900,57900,57900,0
|
|
20230802,132900,723832000,57900,57900,57900,57900,0
|
|
20230802,132800,723832000,57900,57900,57900,57900,0
|
|
20230802,132700,723832000,57900,57900,57900,57900,10
|
|
20230802,132600,723253000,57900,57900,57900,57900,100
|
|
20230802,132500,717463000,57600,57600,57600,57600,0
|
|
20230802,132400,717463000,57600,57600,57600,57600,23
|
|
20230802,132300,716138200,57600,57600,57600,57600,0
|
|
20230802,132200,716138200,57600,57600,57600,57600,0
|
|
20230802,132100,716138200,57600,57600,57600,57600,0
|
|
20230802,132000,716138200,57600,57600,57600,57600,0
|
|
20230802,131900,716138200,57600,57600,57600,57600,19
|
|
20230802,131800,715043800,57900,57900,57900,57900,5
|
|
20230802,131700,714754300,57800,57800,57800,57800,0
|
|
20230802,131600,714754300,57800,57600,57800,57600,4
|
|
20230802,131500,714523300,57600,57600,57600,57600,0
|
|
20230802,131400,714523300,57600,57600,57600,57600,0
|
|
20230802,131300,714523300,57600,57600,57600,57600,82
|
|
20230802,131200,709800100,57600,57600,57600,57600,0
|
|
20230802,131100,709800100,57600,57600,57600,57600,0
|
|
20230802,131000,709800100,57600,57700,57700,57600,36
|
|
20230802,130900,707725600,57900,57900,57900,57900,1
|
|
20230802,130800,707667700,57900,57700,57900,57700,12
|
|
20230802,130700,706973300,57700,57700,57700,57700,0
|
|
20230802,130600,706973300,57700,57700,57700,57700,0
|
|
20230802,130500,706973300,57700,57700,57700,57700,0
|
|
20230802,130400,706973300,57700,57700,57700,57700,40
|
|
20230802,130300,704665300,57700,57700,57700,57700,0
|
|
20230802,130200,704665300,57700,57700,57700,57700,0
|
|
20230802,130100,704665300,57700,57700,57700,57700,0
|
|
20230802,130000,704665300,57700,57700,57700,57700,82
|
|
20230802,125900,699933900,57800,57800,57800,57800,4
|
|
20230802,125800,699702700,57700,57900,57900,57700,39
|
|
20230802,125700,697449400,57900,57800,57900,57800,2
|
|
20230802,125600,697333700,57900,57900,57900,57900,0
|
|
20230802,125500,697333700,57900,57900,57900,57900,0
|
|
20230802,125400,697333700,57900,57900,57900,57900,5
|
|
20230802,125300,697044200,57900,57900,57900,57900,4
|
|
20230802,125200,696812600,57700,57900,57900,57700,10
|
|
20230802,125100,696234000,58000,58000,58000,58000,2
|
|
20230802,125000,696118000,57900,57900,57900,57900,0
|
|
20230802,124900,696118000,57900,57900,57900,57900,0
|
|
20230802,124800,696118000,57900,57900,57900,57900,66
|
|
20230802,124700,692296600,57800,57800,57800,57800,0
|
|
20230802,124600,692296600,57800,57800,57800,57800,101
|
|
20230802,124500,686458800,57800,57800,57800,57800,5
|
|
20230802,124400,686169800,57800,57800,57800,57800,0
|
|
20230802,124300,686169800,57800,57800,57800,57800,0
|
|
20230802,124200,686169800,57800,57800,57800,57800,0
|
|
20230802,124100,686169800,57800,57700,57800,57500,1001
|
|
20230802,124000,628538600,57800,57800,57800,57800,0
|
|
20230802,123900,628538600,57800,57800,57800,57800,36
|
|
20230802,123800,626457800,57800,57800,57800,57800,100
|
|
20230802,123700,620677800,57900,57900,57900,57900,0
|
|
20230802,123600,620677800,57900,57900,57900,57900,55
|
|
20230802,123500,617493300,57900,57900,57900,57900,0
|
|
20230802,123400,617493300,57900,57900,57900,57900,138
|
|
20230802,123300,609503100,58100,58100,58100,58100,0
|
|
20230802,123200,609503100,58100,58100,58100,58100,0
|
|
20230802,123100,609503100,58100,58100,58100,58100,0
|
|
20230802,123000,609503100,58100,58100,58100,58100,0
|
|
20230802,122900,609503100,58100,58100,58100,58100,1
|
|
20230802,122800,609445000,58100,58100,58100,58100,0
|
|
20230802,122700,609445000,58100,58100,58100,58100,0
|
|
20230802,122600,609445000,58100,58100,58100,58100,0
|
|
20230802,122500,609445000,58100,58100,58100,58100,0
|
|
20230802,122400,609445000,58100,58100,58100,58100,0
|
|
20230802,122300,609445000,58100,58100,58100,58100,0
|
|
20230802,122200,609445000,58100,58100,58100,58100,0
|
|
20230802,122100,609445000,58100,58100,58100,58100,1
|
|
20230802,122000,609386900,58100,58100,58100,58100,0
|
|
20230802,121900,609386900,58100,58100,58100,58100,0
|
|
20230802,121800,609386900,58100,57900,58100,57900,3
|
|
20230802,121700,609213000,57900,57900,57900,57900,0
|
|
20230802,121600,609213000,57900,57900,57900,57900,3
|
|
20230802,121500,609039300,57900,57900,57900,57900,0
|
|
20230802,121400,609039300,57900,57900,57900,57900,0
|
|
20230802,121300,609039300,57900,58100,58100,57900,14
|
|
20230802,121200,608226300,58100,58100,58100,58100,0
|
|
20230802,121100,608226300,58100,58100,58100,58100,1
|
|
20230802,121000,608168200,58100,58100,58100,58100,41
|
|
20230802,120900,605786100,58000,58000,58000,58000,0
|
|
20230802,120800,605786100,58000,58000,58000,58000,2
|
|
20230802,120700,605670100,58000,58000,58000,58000,0
|
|
20230802,120600,605670100,58000,58000,58000,58000,0
|
|
20230802,120500,605670100,58000,58000,58000,58000,0
|
|
20230802,120400,605670100,58000,58000,58000,58000,0
|
|
20230802,120300,605670100,58000,58000,58000,58000,0
|
|
20230802,120200,605670100,58000,58000,58000,57900,53
|
|
20230802,120100,602600100,58000,58000,58000,58000,0
|
|
20230802,120000,602600100,58000,58000,58000,58000,0
|
|
20230802,115900,602600100,58000,58000,58000,58000,0
|
|
20230802,115800,602600100,58000,58000,58000,58000,12
|
|
20230802,115700,601904100,58000,58000,58000,58000,4
|
|
20230802,115600,601672100,57900,57900,57900,57900,0
|
|
20230802,115500,601672100,57900,57900,57900,57900,0
|
|
20230802,115400,601672100,57900,57900,57900,57900,115
|
|
20230802,115300,595013600,58000,58000,58000,58000,0
|
|
20230802,115200,595013600,58000,58000,58000,58000,0
|
|
20230802,115100,595013600,58000,58000,58000,58000,0
|
|
20230802,115000,595013600,58000,58000,58000,58000,0
|
|
20230802,114900,595013600,58000,58000,58000,58000,1
|
|
20230802,114800,594955600,58000,58000,58000,58000,1
|
|
20230802,114700,594897600,58100,58100,58100,58100,2
|
|
20230802,114600,594781400,58100,58100,58100,58100,2
|
|
20230802,114500,594665200,58100,58100,58100,58100,8
|
|
20230802,114400,594200400,58100,58100,58100,58100,0
|
|
20230802,114300,594200400,58100,58000,58100,58000,13
|
|
20230802,114200,593445700,58200,58200,58200,58200,0
|
|
20230802,114100,593445700,58200,58200,58200,58200,1
|
|
20230802,114000,593387500,57900,57900,58000,57900,105
|
|
20230802,113900,587307500,58000,58200,58200,58000,12
|
|
20230802,113800,586611300,58000,58000,58000,58000,5
|
|
20230802,113700,586321300,58200,58200,58200,58200,0
|
|
20230802,113600,586321300,58200,58100,58200,58100,33
|
|
20230802,113500,584400800,58000,58000,58000,58000,0
|
|
20230802,113400,584400800,58000,58000,58000,58000,10
|
|
20230802,113300,583820800,58000,58000,58000,58000,400
|
|
20230802,113200,560620800,58000,58000,58000,58000,60
|
|
20230802,113100,557140800,58200,58200,58200,58200,2
|
|
20230802,113000,557024400,58300,58300,58300,58300,0
|
|
20230802,112900,557024400,58300,58300,58300,58300,0
|
|
20230802,112800,557024400,58300,58000,58300,58000,3
|
|
20230802,112700,556850100,58000,58000,58000,58000,61
|
|
20230802,112600,553312100,58000,58000,58000,58000,4
|
|
20230802,112500,553080100,58100,58100,58100,58100,0
|
|
20230802,112400,553080100,58100,58100,58100,58100,79
|
|
20230802,112300,548490200,58100,58100,58100,58100,0
|
|
20230802,112200,548490200,58100,58100,58100,58100,2
|
|
20230802,112100,548374000,58100,58300,58300,58100,15
|
|
20230802,112000,547502300,58300,58200,58300,58200,20
|
|
20230802,111900,546337100,58100,58100,58100,58100,4
|
|
20230802,111800,546104700,58100,58100,58100,58100,46
|
|
20230802,111700,543432100,58200,58200,58200,58200,27
|
|
20230802,111600,541860700,58300,58300,58300,58300,0
|
|
20230802,111500,541860700,58300,58300,58300,58300,121
|
|
20230802,111400,534806400,58400,58400,58400,58400,215
|
|
20230802,111300,522250400,58400,58500,58500,58400,10
|
|
20230802,111200,521665900,58500,58400,58500,58400,20
|
|
20230802,111100,520496300,58400,58400,58400,58400,0
|
|
20230802,111000,520496300,58400,58400,58400,58400,0
|
|
20230802,110900,520496300,58400,58400,58400,58400,96
|
|
20230802,110800,514889900,58600,58600,58600,58500,11
|
|
20230802,110700,514245500,58600,58600,58600,58600,0
|
|
20230802,110600,514245500,58600,58600,58600,58600,5
|
|
20230802,110500,513952500,58400,58400,58400,58400,0
|
|
20230802,110400,513952500,58400,58400,58400,58400,9
|
|
20230802,110300,513426900,58400,58600,58600,58400,7
|
|
20230802,110200,513017100,58500,58500,58500,58500,55
|
|
20230802,110100,509799600,58500,58500,58500,58500,5
|
|
20230802,110000,509507100,58600,58500,58600,58500,21
|
|
20230802,105900,508276600,58500,58600,58600,58500,138
|
|
20230802,105800,500200700,58700,58700,58700,58700,2
|
|
20230802,105700,500083300,58800,58800,58800,58800,21
|
|
20230802,105600,498848500,58800,58800,58800,58800,68
|
|
20230802,105500,494850100,58700,58600,58700,58600,127
|
|
20230802,105400,487406200,58600,58600,58600,58600,22
|
|
20230802,105300,486117000,58500,58500,58500,58500,0
|
|
20230802,105200,486117000,58500,58500,58500,58500,40
|
|
20230802,105100,483777000,58500,58500,58500,58500,5
|
|
20230802,105000,483484500,58500,58500,58500,58500,0
|
|
20230802,104900,483484500,58500,58500,58500,58500,0
|
|
20230802,104800,483484500,58500,58500,58500,58500,67
|
|
20230802,104700,479565000,58500,58500,58500,58500,69
|
|
20230802,104600,475528500,58600,58700,58700,58600,56
|
|
20230802,104500,472246300,58700,58800,58800,58700,86
|
|
20230802,104400,467190300,58800,58700,58800,58600,35
|
|
20230802,104300,465135800,58700,58700,58700,58700,51
|
|
20230802,104200,462142100,58600,58700,58700,58600,6
|
|
20230802,104100,461790000,58700,58600,58700,58600,14
|
|
20230802,104000,460969500,58600,58600,58600,58600,0
|
|
20230802,103900,460969500,58600,58700,58700,58600,103
|
|
20230802,103800,454927900,58700,58700,58700,58700,48
|
|
20230802,103700,452110300,58800,58800,58800,58800,118
|
|
20230802,103600,445171900,58900,58700,58900,58700,170
|
|
20230802,103500,435168200,58600,58800,59000,58600,1157
|
|
20230802,103400,367107700,58800,58400,58800,58400,1398
|
|
20230802,103300,285128300,58300,58400,58400,58300,81
|
|
20230802,103200,280398000,58300,58300,58400,58300,50
|
|
20230802,103100,277482600,58300,58300,58300,58200,55
|
|
20230802,103000,274276200,58300,58300,58300,58300,1
|
|
20230802,102900,274217900,58300,58300,58300,58300,19
|
|
20230802,102800,273110200,58300,58300,58400,58300,95
|
|
20230802,102700,267570800,58400,58400,58400,58400,0
|
|
20230802,102600,267570800,58400,58400,58400,58300,5
|
|
20230802,102500,267279000,58300,58200,58300,58200,155
|
|
20230802,102400,258243600,58200,58200,58200,58200,395
|
|
20230802,102300,235254600,58100,58100,58100,58100,138
|
|
20230802,102200,227236800,58000,58000,58000,58000,1
|
|
20230802,102100,227178800,57900,57900,57900,57900,0
|
|
20230802,102000,227178800,57900,58100,58100,57900,51
|
|
20230802,101900,224224200,58100,58100,58100,58100,1
|
|
20230802,101800,224166100,58100,58100,58100,58100,76
|
|
20230802,101700,219750500,58000,58000,58000,58000,0
|
|
20230802,101600,219750500,58000,58000,58000,58000,2
|
|
20230802,101500,219634500,57900,58000,58000,57900,6
|
|
20230802,101400,219286800,58000,58000,58000,58000,0
|
|
20230802,101300,219286800,58000,58000,58000,58000,67
|
|
20230802,101200,215400800,58000,58000,58000,58000,50
|
|
20230802,101100,212500800,58100,58100,58100,58100,60
|
|
20230802,101000,209014800,58100,58100,58100,58100,10
|
|
20230802,100900,208433800,58100,58100,58100,58100,0
|
|
20230802,100800,208433800,58100,58000,58100,58000,54
|
|
20230802,100700,205296500,58100,58000,58100,58000,51
|
|
20230802,100600,202335400,58000,57900,58100,57900,187
|
|
20230802,100500,191489200,58000,58000,58000,58000,1
|
|
20230802,100400,191431200,57900,57900,57900,57900,41
|
|
20230802,100300,189057300,57900,57900,57900,57900,2
|
|
20230802,100200,188941500,57800,57800,57800,57800,1
|
|
20230802,100100,188883700,57800,57800,57800,57800,7
|
|
20230802,100000,188479100,57800,57800,57800,57800,2
|
|
20230802,095900,188363500,57700,57700,57700,57700,8
|
|
20230802,095800,187901900,57800,57800,57800,57800,1
|
|
20230802,095700,187844100,57800,57700,57800,57700,33
|
|
20230802,095600,185937700,57800,57800,57800,57800,30
|
|
20230802,095500,184203700,57900,57900,57900,57900,8
|
|
20230802,095400,183740500,57800,57900,57900,57800,155
|
|
20230802,095300,174776500,57800,57700,57800,57700,243
|
|
20230802,095200,160750800,57600,57600,57600,57600,0
|
|
20230802,095100,160750800,57600,57600,57600,57600,1
|
|
20230802,095000,160693200,57600,57600,57600,57600,15
|
|
20230802,094900,159829200,57600,57600,57600,57600,10
|
|
20230802,094800,159253200,57700,57600,57700,57600,2
|
|
20230802,094700,159137900,57700,57700,57700,57700,0
|
|
20230802,094600,159137900,57700,57700,57700,57700,0
|
|
20230802,094500,159137900,57700,57700,57700,57700,36
|
|
20230802,094400,157060700,57600,57600,57600,57600,0
|
|
20230802,094300,157060700,57600,57600,57600,57600,3
|
|
20230802,094200,156887900,57700,57600,57700,57600,8
|
|
20230802,094100,156426400,57600,57600,57600,57600,71
|
|
20230802,094000,152336800,57600,57600,57600,57600,1
|
|
20230802,093900,152279200,57600,57600,57600,57600,0
|
|
20230802,093800,152279200,57600,57600,57600,57600,0
|
|
20230802,093700,152279200,57600,57600,57600,57600,0
|
|
20230802,093600,152279200,57600,57600,57600,57600,0
|
|
20230802,093500,152279200,57600,57600,57700,57600,26
|
|
20230802,093400,150781500,57600,57500,57600,57500,10
|
|
20230802,093300,150206100,57600,57600,57600,57600,0
|
|
20230802,093200,150206100,57600,57300,57600,57300,206
|
|
20230802,093100,138400900,57300,57300,57300,57300,53
|
|
20230802,093000,135364000,57300,57300,57300,57300,63
|
|
20230802,092900,131754100,57300,57300,57300,57300,100
|
|
20230802,092800,126024100,57300,57300,57300,57300,4
|
|
20230802,092700,125794900,57300,57400,57400,57300,295
|
|
20230802,092600,108863000,57400,57300,57400,57300,26
|
|
20230802,092500,107372600,57400,57400,57400,57400,76
|
|
20230802,092400,103010200,57600,57500,57600,57500,9
|
|
20230802,092300,102492000,57400,57500,57500,57400,6
|
|
20230802,092200,102147500,57500,57500,57500,57500,0
|
|
20230802,092100,102147500,57500,57400,57500,57400,16
|
|
20230802,092000,101229000,57800,57800,57800,57800,0
|
|
20230802,091900,101229000,57800,57700,57800,57700,31
|
|
20230802,091800,99440200,57400,57800,57800,57400,95
|
|
20230802,091700,93961900,57700,57900,57900,57700,25
|
|
20230802,091600,92515200,57800,58000,58200,57800,241
|
|
20230802,091500,78532000,58000,57400,58000,57400,537
|
|
20230802,091400,47533100,57200,57200,57200,57200,0
|
|
20230802,091300,47533100,57200,57200,57200,57200,0
|
|
20230802,091200,47533100,57200,57200,57200,57200,5
|
|
20230802,091100,47247100,57200,57200,57200,57200,0
|
|
20230802,091000,47247100,57200,57200,57200,57200,1
|
|
20230802,090900,47189900,57200,57200,57200,57200,300
|
|
20230802,090800,30029900,57300,57300,57300,57300,20
|
|
20230802,090700,28883900,57300,57300,57300,57200,40
|
|
20230802,090600,26592000,57200,57300,57300,57200,77
|
|
20230802,090500,22187500,57300,57400,57500,57300,53
|
|
20230802,090400,19147800,57400,57300,57400,57200,26
|
|
20230802,090300,17656800,57100,57100,57100,57100,0
|
|
20230802,090200,17656800,57100,57200,57200,57100,191
|
|
20230802,090100,6731800,57000,57000,57000,57000,0
|
|
20230802,090000,6731800,57000,57200,57200,57000,118
|