584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184100,1256299000,59200,59200,59200,59200,223
|
|
20230803,184000,1256299000,59200,59200,59200,59200,0
|
|
20230803,183900,1256299000,59200,59200,59200,59200,0
|
|
20230803,183800,1256299000,59200,59200,59200,59200,0
|
|
20230803,183700,1256299000,59200,59200,59200,59200,0
|
|
20230803,183600,1256299000,59200,59200,59200,59200,0
|
|
20230803,183500,1256299000,59200,59200,59200,59200,0
|
|
20230803,183400,1256299000,59200,59200,59200,59200,0
|
|
20230803,183300,1256299000,59200,59200,59200,59200,0
|
|
20230803,183200,1256299000,59200,59200,59200,59200,0
|
|
20230803,183100,1256299000,59200,59200,59200,59200,0
|
|
20230803,183000,1256299000,59200,59200,59200,59200,0
|
|
20230803,182900,1256299000,59200,59200,59200,59200,0
|
|
20230803,182800,1256299000,59200,59200,59200,59200,0
|
|
20230803,182700,1256299000,59200,59200,59200,59200,0
|
|
20230803,182600,1256299000,59200,59200,59200,59200,0
|
|
20230803,182500,1256299000,59200,59200,59200,59200,0
|
|
20230803,182400,1256299000,59200,59200,59200,59200,0
|
|
20230803,182300,1256299000,59200,59200,59200,59200,0
|
|
20230803,182200,1256299000,59200,59200,59200,59200,0
|
|
20230803,182100,1256299000,59200,59200,59200,59200,0
|
|
20230803,182000,1256299000,59200,59200,59200,59200,0
|
|
20230803,181900,1256299000,59200,59200,59200,59200,0
|
|
20230803,181800,1256299000,59200,59200,59200,59200,0
|
|
20230803,181700,1256299000,59200,59200,59200,59200,0
|
|
20230803,181600,1256299000,59200,59200,59200,59200,0
|
|
20230803,181500,1256299000,59200,59200,59200,59200,0
|
|
20230803,181400,1256299000,59200,59200,59200,59200,0
|
|
20230803,181300,1256299000,59200,59200,59200,59200,0
|
|
20230803,181200,1256299000,59200,59200,59200,59200,0
|
|
20230803,181100,1256299000,59200,59200,59200,59200,223
|
|
20230803,181000,1256299000,59200,59200,59200,59200,0
|
|
20230803,180900,1256299000,59200,59200,59200,59200,0
|
|
20230803,180800,1256299000,59200,59200,59200,59200,0
|
|
20230803,180700,1256299000,59200,59200,59200,59200,0
|
|
20230803,180600,1256299000,59200,59200,59200,59200,0
|
|
20230803,180500,1256299000,59200,59200,59200,59200,0
|
|
20230803,180400,1256299000,59200,59200,59200,59200,0
|
|
20230803,180300,1256299000,59200,59200,59200,59200,0
|
|
20230803,180200,1256299000,59200,59200,59200,59200,0
|
|
20230803,180100,1256299000,59200,59200,59200,59200,0
|
|
20230803,180000,1256299000,59200,59200,59200,59200,0
|
|
20230803,175900,1256299000,59200,59200,59200,59200,0
|
|
20230803,175800,1256299000,59200,59200,59200,59200,0
|
|
20230803,175700,1256299000,59200,59200,59200,59200,0
|
|
20230803,175600,1256299000,59200,59200,59200,59200,0
|
|
20230803,175500,1256299000,59200,59200,59200,59200,0
|
|
20230803,175400,1256299000,59200,59200,59200,59200,0
|
|
20230803,175300,1256299000,59200,59200,59200,59200,0
|
|
20230803,175200,1256299000,59200,59200,59200,59200,0
|
|
20230803,175100,1256299000,59200,59200,59200,59200,0
|
|
20230803,175000,1256299000,59200,59200,59200,59200,0
|
|
20230803,174900,1256299000,59200,59200,59200,59200,0
|
|
20230803,174800,1256299000,59200,59200,59200,59200,0
|
|
20230803,174700,1256299000,59200,59200,59200,59200,0
|
|
20230803,174600,1256299000,59200,59200,59200,59200,0
|
|
20230803,174500,1256299000,59200,59200,59200,59200,0
|
|
20230803,174400,1256299000,59200,59200,59200,59200,0
|
|
20230803,174300,1256299000,59200,59200,59200,59200,0
|
|
20230803,174200,1256299000,59200,59200,59200,59200,0
|
|
20230803,174100,1256299000,59200,59200,59200,59200,223
|
|
20230803,174000,1256299000,59200,59200,59200,59200,0
|
|
20230803,173900,1256299000,59200,59200,59200,59200,0
|
|
20230803,173800,1256299000,59200,59200,59200,59200,0
|
|
20230803,173700,1256299000,59200,59200,59200,59200,0
|
|
20230803,173600,1256299000,59200,59200,59200,59200,0
|
|
20230803,173500,1256299000,59200,59200,59200,59200,0
|
|
20230803,173400,1256299000,59200,59200,59200,59200,0
|
|
20230803,173300,1256299000,59200,59200,59200,59200,0
|
|
20230803,173200,1256299000,59200,59200,59200,59200,0
|
|
20230803,173100,1256299000,59200,59200,59200,59200,0
|
|
20230803,173000,1256299000,59200,59200,59200,59200,0
|
|
20230803,172900,1256299000,59200,59200,59200,59200,0
|
|
20230803,172800,1256299000,59200,59200,59200,59200,0
|
|
20230803,172700,1256299000,59200,59200,59200,59200,0
|
|
20230803,172600,1256299000,59200,59200,59200,59200,0
|
|
20230803,172500,1256299000,59200,59200,59200,59200,0
|
|
20230803,172400,1256299000,59200,59200,59200,59200,0
|
|
20230803,172300,1256299000,59200,59200,59200,59200,0
|
|
20230803,172200,1256299000,59200,59200,59200,59200,0
|
|
20230803,172100,1256299000,59200,59200,59200,59200,0
|
|
20230803,172000,1256299000,59200,59200,59200,59200,0
|
|
20230803,171900,1256299000,59200,59200,59200,59200,0
|
|
20230803,171800,1256299000,59200,59200,59200,59200,0
|
|
20230803,171700,1256299000,59200,59200,59200,59200,0
|
|
20230803,171600,1256299000,59200,59200,59200,59200,0
|
|
20230803,171500,1256299000,59200,59200,59200,59200,0
|
|
20230803,171400,1256299000,59200,59200,59200,59200,0
|
|
20230803,171300,1256299000,59200,59200,59200,59200,0
|
|
20230803,171200,1256299000,59200,59200,59200,59200,0
|
|
20230803,171100,1256299000,59200,59200,59200,59200,223
|
|
20230803,171000,1256299000,59200,59200,59200,59200,0
|
|
20230803,170900,1256299000,59200,59200,59200,59200,0
|
|
20230803,170800,1256299000,59200,59200,59200,59200,0
|
|
20230803,170700,1256299000,59200,59200,59200,59200,0
|
|
20230803,170600,1256299000,59200,59200,59200,59200,0
|
|
20230803,170500,1256299000,59200,59200,59200,59200,0
|
|
20230803,170400,1256299000,59200,59200,59200,59200,0
|
|
20230803,170300,1256299000,59200,59200,59200,59200,0
|
|
20230803,170200,1256299000,59200,59200,59200,59200,0
|
|
20230803,170100,1256299000,59200,59200,59200,59200,0
|
|
20230803,170000,1256299000,59200,59200,59200,59200,0
|
|
20230803,165900,1256299000,59200,59200,59200,59200,0
|
|
20230803,165800,1256299000,59200,59200,59200,59200,0
|
|
20230803,165700,1256299000,59200,59200,59200,59200,0
|
|
20230803,165600,1256299000,59200,59200,59200,59200,0
|
|
20230803,165500,1256299000,59200,59200,59200,59200,0
|
|
20230803,165400,1256299000,59200,59200,59200,59200,0
|
|
20230803,165300,1256299000,59200,59200,59200,59200,0
|
|
20230803,165200,1256299000,59200,59200,59200,59200,0
|
|
20230803,165100,1256299000,59200,59200,59200,59200,0
|
|
20230803,165000,1256299000,59200,59200,59200,59200,0
|
|
20230803,164900,1256299000,59200,59200,59200,59200,0
|
|
20230803,164800,1256299000,59200,59200,59200,59200,0
|
|
20230803,164700,1256299000,59200,59200,59200,59200,0
|
|
20230803,164600,1256299000,59200,59200,59200,59200,0
|
|
20230803,164500,1256299000,59200,59200,59200,59200,0
|
|
20230803,164400,1256299000,59200,59200,59200,59200,0
|
|
20230803,164300,1256299000,59200,59200,59200,59200,0
|
|
20230803,164200,1256299000,59200,59200,59200,59200,0
|
|
20230803,164100,1256299000,59200,59200,59200,59200,223
|
|
20230803,164000,1256299000,59200,59200,59200,59200,0
|
|
20230803,163900,1256299000,59200,59200,59200,59200,0
|
|
20230803,163800,1256299000,59200,59200,59200,59200,0
|
|
20230803,163700,1256299000,59200,59200,59200,59200,0
|
|
20230803,163600,1256299000,59200,59200,59200,59200,0
|
|
20230803,163500,1256299000,59200,59200,59200,59200,0
|
|
20230803,163400,1256299000,59200,59200,59200,59200,0
|
|
20230803,163300,1256299000,59200,59200,59200,59200,0
|
|
20230803,163200,1256299000,59200,59200,59200,59200,0
|
|
20230803,163100,1256299000,59200,59200,59200,59200,0
|
|
20230803,163000,1256299000,59200,59200,59200,59200,0
|
|
20230803,162900,1256299000,59200,59200,59200,59200,0
|
|
20230803,162800,1256299000,59200,59200,59200,59200,0
|
|
20230803,162700,1256299000,59200,59200,59200,59200,0
|
|
20230803,162600,1256299000,59200,59200,59200,59200,0
|
|
20230803,162500,1256299000,59200,59200,59200,59200,0
|
|
20230803,162400,1256299000,59200,59200,59200,59200,0
|
|
20230803,162300,1256299000,59200,59200,59200,59200,0
|
|
20230803,162200,1256299000,59200,59200,59200,59200,0
|
|
20230803,162100,1256299000,59200,59200,59200,59200,0
|
|
20230803,162000,1256299000,59200,59200,59200,59200,0
|
|
20230803,161900,1256299000,59200,59200,59200,59200,0
|
|
20230803,161800,1256299000,59200,59200,59200,59200,0
|
|
20230803,161700,1256299000,59200,59200,59200,59200,0
|
|
20230803,161600,1256299000,59200,59200,59200,59200,0
|
|
20230803,161500,1256299000,59200,59200,59200,59200,0
|
|
20230803,161400,1256299000,59200,59200,59200,59200,0
|
|
20230803,161300,1256299000,59200,59200,59200,59200,0
|
|
20230803,161200,1256299000,59200,59200,59200,59200,0
|
|
20230803,161100,1256299000,59200,59200,59200,59200,223
|
|
20230803,161000,1256299000,59200,59200,59200,59200,0
|
|
20230803,160900,1256299000,59200,59200,59200,59200,0
|
|
20230803,160800,1256299000,59200,59200,59200,59200,0
|
|
20230803,160700,1256299000,59200,59200,59200,59200,0
|
|
20230803,160600,1256299000,59200,59200,59200,59200,0
|
|
20230803,160500,1256299000,59200,59200,59200,59200,0
|
|
20230803,160400,1256299000,59200,59200,59200,59200,0
|
|
20230803,160300,1256299000,59200,59200,59200,59200,0
|
|
20230803,160200,1256299000,59200,59200,59200,59200,0
|
|
20230803,160100,1256299000,59200,59200,59200,59200,0
|
|
20230803,160000,1256299000,59200,59200,59200,59200,0
|
|
20230803,155900,1256299000,59200,59200,59200,59200,0
|
|
20230803,155800,1256299000,59200,59200,59200,59200,0
|
|
20230803,155700,1256299000,59200,59200,59200,59200,0
|
|
20230803,155600,1256299000,59200,59200,59200,59200,0
|
|
20230803,155500,1256299000,59200,59200,59200,59200,0
|
|
20230803,155400,1256299000,59200,59200,59200,59200,0
|
|
20230803,155300,1256299000,59200,59200,59200,59200,0
|
|
20230803,155200,1256299000,59200,59200,59200,59200,0
|
|
20230803,155100,1256299000,59200,59200,59200,59200,0
|
|
20230803,155000,1256299000,59200,59200,59200,59200,0
|
|
20230803,154900,1256299000,59200,59200,59200,59200,0
|
|
20230803,154800,1256299000,59200,59200,59200,59200,0
|
|
20230803,154700,1256299000,59200,59200,59200,59200,0
|
|
20230803,154600,1256299000,59200,59200,59200,59200,0
|
|
20230803,154500,1256299000,59200,59200,59200,59200,0
|
|
20230803,154400,1256299000,59200,59200,59200,59200,0
|
|
20230803,154300,1256299000,59200,59200,59200,59200,0
|
|
20230803,154200,1256299000,59200,59200,59200,59200,0
|
|
20230803,154100,1256299000,59200,59200,59200,59200,223
|
|
20230803,154000,1256299000,59200,59200,59200,59200,0
|
|
20230803,153900,1256299000,59200,59200,59200,59200,0
|
|
20230803,153800,1256299000,59200,59200,59200,59200,0
|
|
20230803,153700,1256299000,59200,59200,59200,59200,0
|
|
20230803,153600,1256299000,59200,59200,59200,59200,0
|
|
20230803,153500,1256299000,59200,59200,59200,59200,0
|
|
20230803,153400,1256299000,59200,59200,59200,59200,0
|
|
20230803,153300,1256299000,59200,59200,59200,59200,0
|
|
20230803,153200,1256299000,59200,59200,59200,59200,0
|
|
20230803,153100,1256299000,59200,59200,59200,59200,0
|
|
20230803,153000,1256299000,59200,59200,59200,59200,223
|
|
20230803,152900,1243097400,59200,59200,59200,59200,0
|
|
20230803,152800,1243097400,59200,59200,59200,59200,0
|
|
20230803,152700,1243097400,59200,59200,59200,59200,0
|
|
20230803,152600,1243097400,59200,59200,59200,59200,0
|
|
20230803,152500,1243097400,59200,59200,59200,59200,0
|
|
20230803,152400,1243097400,59200,59200,59200,59200,0
|
|
20230803,152300,1243097400,59200,59200,59200,59200,0
|
|
20230803,152200,1243097400,59200,59200,59200,59200,0
|
|
20230803,152100,1243097400,59200,59200,59200,59200,0
|
|
20230803,152000,1243097400,59200,59200,59200,59200,0
|
|
20230803,151900,1243097400,59200,59100,59200,59100,65
|
|
20230803,151800,1239251300,59000,58900,59100,58900,125
|
|
20230803,151700,1231874500,58900,58900,58900,58900,7
|
|
20230803,151600,1231462200,58900,58900,58900,58900,1
|
|
20230803,151500,1231403300,58600,58600,58600,58600,0
|
|
20230803,151400,1231403300,58600,58600,58600,58600,1
|
|
20230803,151300,1231344700,58600,58600,58600,58600,0
|
|
20230803,151200,1231344700,58600,58600,58600,58600,1
|
|
20230803,151100,1231286100,58600,58600,58600,58600,13
|
|
20230803,151000,1230524300,58500,58500,58500,58500,67
|
|
20230803,150900,1226604800,58600,58600,58600,58600,0
|
|
20230803,150800,1226604800,58600,58600,58600,58600,29
|
|
20230803,150700,1224905400,58600,58600,58600,58600,13
|
|
20230803,150600,1224143600,58600,58600,58600,58600,30
|
|
20230803,150500,1222385600,58600,58600,58600,58600,0
|
|
20230803,150400,1222385600,58600,58600,58600,58600,0
|
|
20230803,150300,1222385600,58600,58600,58600,58600,0
|
|
20230803,150200,1222385600,58600,58600,58600,58600,0
|
|
20230803,150100,1222385600,58600,58600,58600,58600,0
|
|
20230803,150000,1222385600,58600,58600,58600,58600,10
|
|
20230803,145900,1221799600,58600,58600,58600,58600,0
|
|
20230803,145800,1221799600,58600,58600,58600,58600,1
|
|
20230803,145700,1221741000,59000,59000,59000,59000,28
|
|
20230803,145600,1220089000,59000,59000,59000,59000,1
|
|
20230803,145500,1220030000,58800,58800,58800,58800,0
|
|
20230803,145400,1220030000,58800,58800,58800,58800,0
|
|
20230803,145300,1220030000,58800,58800,58800,58800,0
|
|
20230803,145200,1220030000,58800,58800,58800,58800,0
|
|
20230803,145100,1220030000,58800,58800,58800,58800,0
|
|
20230803,145000,1220030000,58800,58800,58800,58800,0
|
|
20230803,144900,1220030000,58800,58600,58800,58600,58
|
|
20230803,144800,1216619800,58600,58600,58600,58600,0
|
|
20230803,144700,1216619800,58600,58600,58600,58600,40
|
|
20230803,144600,1214275800,58300,58300,58300,58300,0
|
|
20230803,144500,1214275800,58300,58300,58300,58300,0
|
|
20230803,144400,1214275800,58300,58800,58800,58300,1095
|
|
20230803,144300,1150254100,58800,58800,58800,58800,0
|
|
20230803,144200,1150254100,58800,58800,58800,58800,111
|
|
20230803,144100,1143727300,58800,58800,58800,58800,3
|
|
20230803,144000,1143550900,58800,58800,58800,58800,33
|
|
20230803,143900,1141610500,58900,58900,58900,58900,10
|
|
20230803,143800,1141021500,58900,58900,58900,58900,5
|
|
20230803,143700,1140727000,58900,58900,58900,58900,1
|
|
20230803,143600,1140668100,58900,58900,58900,58900,0
|
|
20230803,143500,1140668100,58900,58900,58900,58900,3
|
|
20230803,143400,1140491400,58800,58800,58800,58800,0
|
|
20230803,143300,1140491400,58800,58800,58800,58800,0
|
|
20230803,143200,1140491400,58800,58800,58800,58800,0
|
|
20230803,143100,1140491400,58800,58800,58800,58800,6
|
|
20230803,143000,1140138600,58800,58800,58800,58800,79
|
|
20230803,142900,1135493400,58900,58900,58900,58900,0
|
|
20230803,142800,1135493400,58900,58900,59000,58900,183
|
|
20230803,142700,1124709100,58900,58900,58900,58900,0
|
|
20230803,142600,1124709100,58900,58900,58900,58900,0
|
|
20230803,142500,1124709100,58900,58900,58900,58900,0
|
|
20230803,142400,1124709100,58900,58900,58900,58900,0
|
|
20230803,142300,1124709100,58900,58900,58900,58900,0
|
|
20230803,142200,1124709100,58900,58900,58900,58900,1
|
|
20230803,142100,1124650200,58900,58900,58900,58900,0
|
|
20230803,142000,1124650200,58900,58900,58900,58900,0
|
|
20230803,141900,1124650200,58900,58900,58900,58900,0
|
|
20230803,141800,1124650200,58900,58900,58900,58900,0
|
|
20230803,141700,1124650200,58900,58900,58900,58900,60
|
|
20230803,141600,1121116200,58900,58900,58900,58900,0
|
|
20230803,141500,1121116200,58900,58900,58900,58900,0
|
|
20230803,141400,1121116200,58900,58900,58900,58900,22
|
|
20230803,141300,1119820400,58900,58900,58900,58900,1
|
|
20230803,141200,1119761500,59200,59200,59200,59200,0
|
|
20230803,141100,1119761500,59200,59200,59200,59200,0
|
|
20230803,141000,1119761500,59200,59200,59200,59200,0
|
|
20230803,140900,1119761500,59200,58900,59200,58900,299
|
|
20230803,140800,1102090400,59200,59100,59200,59100,391
|
|
20230803,140700,1078976800,59000,59000,59000,59000,270
|
|
20230803,140600,1063046800,58900,58900,58900,58900,0
|
|
20230803,140500,1063046800,58900,58900,58900,58900,0
|
|
20230803,140400,1063046800,58900,58700,58900,58700,4
|
|
20230803,140300,1062811400,58900,58800,58900,58800,78
|
|
20230803,140200,1058219900,58700,58700,58700,58700,0
|
|
20230803,140100,1058219900,58700,58700,58700,58700,202
|
|
20230803,140000,1046362500,58700,58700,58700,58700,0
|
|
20230803,135900,1046362500,58700,58700,58700,58700,0
|
|
20230803,135800,1046362500,58700,58800,58800,58700,251
|
|
20230803,135700,1031628700,58800,58800,58800,58800,0
|
|
20230803,135600,1031628700,58800,58800,58800,58800,0
|
|
20230803,135500,1031628700,58800,58800,58800,58800,14
|
|
20230803,135400,1030805500,58800,58800,58800,58800,0
|
|
20230803,135300,1030805500,58800,58800,58800,58800,10
|
|
20230803,135200,1030217500,58700,58700,58700,58700,0
|
|
20230803,135100,1030217500,58700,58700,58700,58700,0
|
|
20230803,135000,1030217500,58700,58700,58700,58700,1
|
|
20230803,134900,1030158800,58700,58700,58700,58700,0
|
|
20230803,134800,1030158800,58700,58700,58700,58700,0
|
|
20230803,134700,1030158800,58700,58700,58700,58700,0
|
|
20230803,134600,1030158800,58700,58700,58700,58700,1
|
|
20230803,134500,1030100100,58800,58800,58800,58800,0
|
|
20230803,134400,1030100100,58800,58800,58800,58800,0
|
|
20230803,134300,1030100100,58800,58800,58800,58800,112
|
|
20230803,134200,1023514500,58800,58800,58800,58800,0
|
|
20230803,134100,1023514500,58800,58800,58800,58800,0
|
|
20230803,134000,1023514500,58800,58800,58800,58800,0
|
|
20230803,133900,1023514500,58800,58700,58900,58700,330
|
|
20230803,133800,1004111300,58600,58600,58600,58600,0
|
|
20230803,133700,1004111300,58600,58600,58600,58600,1
|
|
20230803,133600,1004052700,58700,58700,58700,58700,8
|
|
20230803,133500,1003583100,58700,58700,58700,58700,7
|
|
20230803,133400,1003172200,58700,58700,58700,58700,3
|
|
20230803,133300,1002996100,58600,58600,58600,58600,1
|
|
20230803,133200,1002937500,58800,58800,58800,58800,0
|
|
20230803,133100,1002937500,58800,58800,58800,58800,0
|
|
20230803,133000,1002937500,58800,58800,58800,58800,0
|
|
20230803,132900,1002937500,58800,58800,58800,58800,3
|
|
20230803,132800,1002761100,58700,58700,58700,58700,1
|
|
20230803,132700,1002702400,58800,58800,58800,58800,1
|
|
20230803,132600,1002643600,58600,58600,58600,58600,0
|
|
20230803,132500,1002643600,58600,58600,58600,58600,0
|
|
20230803,132400,1002643600,58600,58600,58600,58600,0
|
|
20230803,132300,1002643600,58600,58600,58600,58600,64
|
|
20230803,132200,998893200,58700,58700,58700,58700,0
|
|
20230803,132100,998893200,58700,58700,58700,58700,0
|
|
20230803,132000,998893200,58700,58700,58700,58700,4
|
|
20230803,131900,998658400,58600,58600,58600,58600,1
|
|
20230803,131800,998599800,58700,58700,58700,58700,0
|
|
20230803,131700,998599800,58700,58700,58700,58700,0
|
|
20230803,131600,998599800,58700,58700,58700,58700,4
|
|
20230803,131500,998365000,58800,58800,58800,58800,0
|
|
20230803,131400,998365000,58800,58800,58800,58800,0
|
|
20230803,131300,998365000,58800,58800,58800,58800,0
|
|
20230803,131200,998365000,58800,58800,58800,58800,0
|
|
20230803,131100,998365000,58800,58700,58800,58700,17
|
|
20230803,131000,997366200,58800,58800,58800,58800,0
|
|
20230803,130900,997366200,58800,58800,58800,58800,0
|
|
20230803,130800,997366200,58800,58800,58800,58800,0
|
|
20230803,130700,997366200,58800,58800,58800,58800,70
|
|
20230803,130600,993250200,58900,58900,58900,58900,0
|
|
20230803,130500,993250200,58900,58800,58900,58800,70
|
|
20230803,130400,989130800,58600,58600,58600,58600,0
|
|
20230803,130300,989130800,58600,58600,58600,58600,0
|
|
20230803,130200,989130800,58600,58600,58600,58600,0
|
|
20230803,130100,989130800,58600,58600,58600,58600,0
|
|
20230803,130000,989130800,58600,58600,58600,58600,0
|
|
20230803,125900,989130800,58600,58600,58600,58600,0
|
|
20230803,125800,989130800,58600,58600,58600,58600,0
|
|
20230803,125700,989130800,58600,58700,58700,58600,20
|
|
20230803,125600,987958500,58700,58700,58700,58700,0
|
|
20230803,125500,987958500,58700,58700,58700,58700,0
|
|
20230803,125400,987958500,58700,58700,58700,58700,5
|
|
20230803,125300,987665000,58700,58700,58700,58700,0
|
|
20230803,125200,987665000,58700,58700,58700,58700,2
|
|
20230803,125100,987547600,58800,58800,58800,58800,0
|
|
20230803,125000,987547600,58800,58800,58800,58800,1
|
|
20230803,124900,987488800,58900,58900,58900,58900,1
|
|
20230803,124800,987429900,58900,58900,58900,58900,5
|
|
20230803,124700,987135400,58700,58700,58700,58700,110
|
|
20230803,124600,980678400,58700,58700,58700,58700,0
|
|
20230803,124500,980678400,58700,58700,58700,58700,0
|
|
20230803,124400,980678400,58700,58700,58700,58700,94
|
|
20230803,124300,975160600,58800,58800,58800,58800,0
|
|
20230803,124200,975160600,58800,58800,58800,58800,7
|
|
20230803,124100,974749000,58700,58700,58700,58700,1
|
|
20230803,124000,974690300,58700,58700,58700,58700,0
|
|
20230803,123900,974690300,58700,58700,58700,58700,70
|
|
20230803,123800,970581300,58700,58600,58700,58600,5
|
|
20230803,123700,970288200,58700,58700,58700,58700,0
|
|
20230803,123600,970288200,58700,58700,58700,58700,2
|
|
20230803,123500,970170800,58600,58600,58600,58600,0
|
|
20230803,123400,970170800,58600,58600,58600,58600,0
|
|
20230803,123300,970170800,58600,58600,58600,58600,0
|
|
20230803,123200,970170800,58600,58600,58600,58600,0
|
|
20230803,123100,970170800,58600,58600,58600,58600,21
|
|
20230803,123000,968940200,58700,58700,58700,58700,13
|
|
20230803,122900,968177100,58700,58700,58700,58700,99
|
|
20230803,122800,962365800,58700,58700,58700,58700,3
|
|
20230803,122700,962189700,58700,58700,58700,58700,0
|
|
20230803,122600,962189700,58700,58700,58700,58700,2
|
|
20230803,122500,962072300,58600,58600,58600,58600,10
|
|
20230803,122400,961486300,58600,58600,58600,58600,0
|
|
20230803,122300,961486300,58600,58600,58600,58600,0
|
|
20230803,122200,961486300,58600,58600,58600,58600,14
|
|
20230803,122100,960665900,58600,58600,58600,58600,0
|
|
20230803,122000,960665900,58600,58600,58600,58600,0
|
|
20230803,121900,960665900,58600,58600,58600,58600,28
|
|
20230803,121800,959025100,58600,58600,58600,58600,1
|
|
20230803,121700,958966500,58600,58600,58600,58600,0
|
|
20230803,121600,958966500,58600,58600,58600,58600,0
|
|
20230803,121500,958966500,58600,58600,58600,58600,0
|
|
20230803,121400,958966500,58600,58600,58600,58600,0
|
|
20230803,121300,958966500,58600,58600,58600,58600,1
|
|
20230803,121200,958907900,58600,58600,58600,58600,0
|
|
20230803,121100,958907900,58600,58600,58600,58600,0
|
|
20230803,121000,958907900,58600,58600,58600,58600,0
|
|
20230803,120900,958907900,58600,58600,58600,58600,0
|
|
20230803,120800,958907900,58600,58600,58600,58600,0
|
|
20230803,120700,958907900,58600,58600,58600,58600,0
|
|
20230803,120600,958907900,58600,58600,58600,58600,0
|
|
20230803,120500,958907900,58600,58600,58600,58600,0
|
|
20230803,120400,958907900,58600,58600,58600,58600,2
|
|
20230803,120300,958790700,58700,58700,58700,58700,0
|
|
20230803,120200,958790700,58700,58700,58700,58700,0
|
|
20230803,120100,958790700,58700,58700,58700,58700,0
|
|
20230803,120000,958790700,58700,58700,58700,58700,0
|
|
20230803,115900,958790700,58700,58700,58700,58700,59
|
|
20230803,115800,955327400,58600,58600,58600,58600,0
|
|
20230803,115700,955327400,58600,58600,58600,58600,0
|
|
20230803,115600,955327400,58600,58600,58600,58600,99
|
|
20230803,115500,949526000,58400,58400,58400,58400,0
|
|
20230803,115400,949526000,58400,58400,58400,58400,0
|
|
20230803,115300,949526000,58400,58400,58400,58400,0
|
|
20230803,115200,949526000,58400,58400,58400,58400,100
|
|
20230803,115100,943686000,58400,58400,58400,58400,306
|
|
20230803,115000,925815600,58500,58400,58500,58400,13
|
|
20230803,114900,925056300,58500,58500,58500,58500,93
|
|
20230803,114800,919615800,58600,58600,58600,58600,0
|
|
20230803,114700,919615800,58600,58600,58600,58600,0
|
|
20230803,114600,919615800,58600,58600,58600,58600,0
|
|
20230803,114500,919615800,58600,58600,58600,58600,4
|
|
20230803,114400,919381400,58700,58700,58700,58700,11
|
|
20230803,114300,918735700,58700,58700,58700,58700,0
|
|
20230803,114200,918735700,58700,58600,58700,58600,10
|
|
20230803,114100,918148800,58500,58500,58500,58500,8
|
|
20230803,114000,917680800,58500,58500,58500,58500,2
|
|
20230803,113900,917563800,58500,58500,58500,58500,0
|
|
20230803,113800,917563800,58500,58500,58500,58500,0
|
|
20230803,113700,917563800,58500,58500,58500,58500,1
|
|
20230803,113600,917505300,58500,58500,58500,58500,50
|
|
20230803,113500,914580300,58600,58600,58600,58600,0
|
|
20230803,113400,914580300,58600,58600,58600,58600,3
|
|
20230803,113300,914404500,58600,58600,58600,58600,5
|
|
20230803,113200,914111500,58500,58500,58500,58500,0
|
|
20230803,113100,914111500,58500,58500,58500,58500,5
|
|
20230803,113000,913819000,58800,58800,58800,58800,0
|
|
20230803,112900,913819000,58800,58800,58800,58800,10
|
|
20230803,112800,913231000,58600,58600,58600,58600,0
|
|
20230803,112700,913231000,58600,58600,58600,58600,0
|
|
20230803,112600,913231000,58600,58600,58600,58600,0
|
|
20230803,112500,913231000,58600,58600,58600,58600,0
|
|
20230803,112400,913231000,58600,58600,58600,58600,84
|
|
20230803,112300,908308600,58600,58600,58600,58600,78
|
|
20230803,112200,903737800,58400,58400,58400,58400,0
|
|
20230803,112100,903737800,58400,58400,58400,58400,0
|
|
20230803,112000,903737800,58400,58400,58400,58400,0
|
|
20230803,111900,903737800,58400,58400,58400,58400,0
|
|
20230803,111800,903737800,58400,58600,58600,58400,670
|
|
20230803,111700,864538400,58700,58700,58700,58700,2
|
|
20230803,111600,864421000,58700,58700,58700,58700,0
|
|
20230803,111500,864421000,58700,58700,58700,58700,0
|
|
20230803,111400,864421000,58700,58700,58700,58700,1
|
|
20230803,111300,864362300,58700,58700,58700,58700,5
|
|
20230803,111200,864068800,58600,58600,58600,58600,0
|
|
20230803,111100,864068800,58600,58600,58600,58600,0
|
|
20230803,111000,864068800,58600,58600,58600,58600,50
|
|
20230803,110900,861138800,58700,58700,58700,58700,24
|
|
20230803,110800,859730000,58600,58600,58600,58600,1
|
|
20230803,110700,859671400,58600,58600,58600,58600,0
|
|
20230803,110600,859671400,58600,58600,58600,58600,0
|
|
20230803,110500,859671400,58600,58600,58600,58600,337
|
|
20230803,110400,839923200,58700,58700,58700,58700,0
|
|
20230803,110300,839923200,58700,58700,58700,58700,0
|
|
20230803,110200,839923200,58700,58700,58700,58700,128
|
|
20230803,110100,832409600,58500,58500,58500,58500,58
|
|
20230803,110000,829016600,58500,58500,58500,58500,1
|
|
20230803,105900,828958100,58500,58500,58500,58500,0
|
|
20230803,105800,828958100,58500,58500,58500,58400,74
|
|
20230803,105700,824630400,58500,58500,58500,58500,208
|
|
20230803,105600,812462400,58600,58600,58600,58600,89
|
|
20230803,105500,807247000,58700,58700,58700,58700,35
|
|
20230803,105400,805192500,58800,58800,58800,58800,0
|
|
20230803,105300,805192500,58800,58800,58800,58800,0
|
|
20230803,105200,805192500,58800,58800,58800,58800,5
|
|
20230803,105100,804898500,58800,58800,58800,58800,1
|
|
20230803,105000,804839700,58600,58600,58600,58600,12
|
|
20230803,104900,804136500,58700,58700,58700,58700,0
|
|
20230803,104800,804136500,58700,58700,58700,58700,0
|
|
20230803,104700,804136500,58700,58700,58700,58700,123
|
|
20230803,104600,796916400,58500,58600,58600,58500,100
|
|
20230803,104500,791059900,58600,58700,58700,58600,36
|
|
20230803,104400,788947600,58500,58500,58500,58500,0
|
|
20230803,104300,788947600,58500,58500,58500,58500,2
|
|
20230803,104200,788830600,58500,58700,58700,58500,40
|
|
20230803,104100,786488400,58800,58800,58800,58800,0
|
|
20230803,104000,786488400,58800,58800,58800,58600,27
|
|
20230803,103900,784905400,58800,58800,58800,58800,0
|
|
20230803,103800,784905400,58800,58800,58800,58800,5
|
|
20230803,103700,784611400,58800,58800,58800,58800,1
|
|
20230803,103600,784552600,58800,58800,58800,58800,1
|
|
20230803,103500,784493800,58600,58700,58700,58600,82
|
|
20230803,103400,779686000,59000,59000,59000,59000,190
|
|
20230803,103300,768476000,58600,58600,58600,58600,0
|
|
20230803,103200,768476000,58600,58800,58800,58600,179
|
|
20230803,103100,757966700,58800,58800,58800,58800,0
|
|
20230803,103000,757966700,58800,58800,58800,58800,200
|
|
20230803,102900,746206700,58800,58800,58800,58800,0
|
|
20230803,102800,746206700,58800,58800,58800,58800,0
|
|
20230803,102700,746206700,58800,58800,58800,58800,107
|
|
20230803,102600,739915100,58800,58900,58900,58800,151
|
|
20230803,102500,731033200,58900,58900,58900,58900,5
|
|
20230803,102400,730738700,58900,59000,59000,58900,38
|
|
20230803,102300,728500200,59000,59000,59000,59000,4
|
|
20230803,102200,728264200,59000,59000,59000,59000,0
|
|
20230803,102100,728264200,59000,59000,59000,59000,0
|
|
20230803,102000,728264200,59000,59000,59000,59000,0
|
|
20230803,101900,728264200,59000,59000,59000,59000,22
|
|
20230803,101800,726966200,59100,59100,59100,59100,1
|
|
20230803,101700,726907100,59100,59100,59100,59100,0
|
|
20230803,101600,726907100,59100,59100,59100,59100,0
|
|
20230803,101500,726907100,59100,59100,59100,59100,0
|
|
20230803,101400,726907100,59100,59100,59100,59100,0
|
|
20230803,101300,726907100,59100,59300,59300,59100,9
|
|
20230803,101200,726373800,59300,59300,59300,59300,1
|
|
20230803,101100,726314500,59300,59300,59300,59300,69
|
|
20230803,101000,722222800,59300,59600,59600,59200,423
|
|
20230803,100900,697112900,59500,59100,59500,59100,364
|
|
20230803,100800,675490300,58500,59000,59000,58500,390
|
|
20230803,100700,652595500,59000,58900,59000,58900,18
|
|
20230803,100600,651533900,59000,58800,59200,58800,63
|
|
20230803,100500,647817700,58700,58700,58700,58700,60
|
|
20230803,100400,644295700,59000,58700,59000,58700,26
|
|
20230803,100300,642769200,58700,58700,58700,58700,35
|
|
20230803,100200,640714700,58700,58900,58900,58700,119
|
|
20230803,100100,633719300,59000,59000,59000,59000,0
|
|
20230803,100000,633719300,59000,59000,59000,59000,1
|
|
20230803,095900,633660300,59000,59000,59000,59000,12
|
|
20230803,095800,632952300,59000,59000,59000,59000,2
|
|
20230803,095700,632834300,59000,59200,59200,58800,120
|
|
20230803,095600,625769900,59200,59200,59200,59200,21
|
|
20230803,095500,624526700,59200,59200,59200,59200,117
|
|
20230803,095400,617600300,59200,59200,59200,59200,11
|
|
20230803,095300,616949100,59200,59200,59200,59200,10
|
|
20230803,095200,616357100,59000,58900,59000,58900,273
|
|
20230803,095100,600276400,58900,59000,59000,58900,124
|
|
20230803,095000,592970500,59000,59000,59000,59000,29
|
|
20230803,094900,591259500,59300,59300,59300,59300,1
|
|
20230803,094800,591200200,59300,59000,59300,59000,58
|
|
20230803,094700,587777300,59000,59200,59200,59000,94
|
|
20230803,094600,582228200,59400,59300,59400,59200,33
|
|
20230803,094500,580271400,59300,59300,59300,59300,5
|
|
20230803,094400,579974900,59300,59500,59500,59300,292
|
|
20230803,094300,562632600,59500,59600,59600,59500,170
|
|
20230803,094200,552506400,59600,59500,59700,59500,1125
|
|
20230803,094100,485544900,59600,59400,59600,59400,263
|
|
20230803,094000,469896800,59400,59500,59500,59400,120
|
|
20230803,093900,462762500,59600,59600,59600,59500,136
|
|
20230803,093800,454670300,59500,59500,59500,59500,364
|
|
20230803,093700,433012300,59400,59300,59400,59200,221
|
|
20230803,093600,419886500,59400,59400,59500,59400,541
|
|
20230803,093500,387728100,59400,59200,59500,59200,471
|
|
20230803,093400,359781900,59200,59000,59200,59000,329
|
|
20230803,093300,340326800,59000,58900,59000,58900,365
|
|
20230803,093200,318801200,58900,58900,58900,58900,62
|
|
20230803,093100,315149400,58900,58900,59000,58900,88
|
|
20230803,093000,309966100,58900,58800,58900,58800,19
|
|
20230803,092900,308848800,58800,58800,58800,58800,58
|
|
20230803,092800,305438400,58800,58800,58800,58800,1
|
|
20230803,092700,305379600,58800,58800,58800,58800,1
|
|
20230803,092600,305320800,58800,58800,58800,58800,0
|
|
20230803,092500,305320800,58800,58900,58900,58800,22
|
|
20230803,092400,304025100,58700,58700,58700,58700,2
|
|
20230803,092300,303907700,58900,58600,58900,58600,534
|
|
20230803,092200,272561000,58500,58500,58500,58500,77
|
|
20230803,092100,268056500,58500,58500,58500,58500,126
|
|
20230803,092000,260685500,58500,58500,58500,58400,152
|
|
20230803,091900,251793800,58600,58500,58600,58500,375
|
|
20230803,091800,229854800,58500,58400,58500,58400,276
|
|
20230803,091700,213711500,58400,57600,58400,57600,1053
|
|
20230803,091600,152694800,57500,57500,57500,57400,150
|
|
20230803,091500,144074800,57900,57600,57900,57600,109
|
|
20230803,091400,137796100,57600,57200,57600,57200,252
|
|
20230803,091300,123306300,57400,57200,57400,56900,501
|
|
20230803,091200,94752700,57700,57700,57700,57700,1
|
|
20230803,091100,94695000,57100,57600,57600,57100,1000
|
|
20230803,091000,37506600,57500,57600,57600,57500,24
|
|
20230803,090900,36126500,57700,57700,57700,57700,1
|
|
20230803,090800,36068800,57500,57500,57500,57500,0
|
|
20230803,090700,36068800,57500,57500,57500,57500,91
|
|
20230803,090600,30836300,57500,57600,57600,57500,223
|
|
20230803,090500,17991600,57600,57600,57600,57600,0
|
|
20230803,090400,17991600,57600,57600,57600,57600,0
|
|
20230803,090300,17991600,57600,57600,57600,57600,0
|
|
20230803,090200,17991600,57600,57600,57600,57600,0
|
|
20230803,090100,17991600,57600,57900,57900,57600,29
|
|
20230803,090000,16315500,57900,58100,58100,57900,281
|