584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184100,453984600,58900,58900,58900,58900,132
|
|
20230804,184000,453984600,58900,58900,58900,58900,0
|
|
20230804,183900,453984600,58900,58900,58900,58900,0
|
|
20230804,183800,453984600,58900,58900,58900,58900,0
|
|
20230804,183700,453984600,58900,58900,58900,58900,0
|
|
20230804,183600,453984600,58900,58900,58900,58900,0
|
|
20230804,183500,453984600,58900,58900,58900,58900,0
|
|
20230804,183400,453984600,58900,58900,58900,58900,0
|
|
20230804,183300,453984600,58900,58900,58900,58900,0
|
|
20230804,183200,453984600,58900,58900,58900,58900,0
|
|
20230804,183100,453984600,58900,58900,58900,58900,0
|
|
20230804,183000,453984600,58900,58900,58900,58900,0
|
|
20230804,182900,453984600,58900,58900,58900,58900,0
|
|
20230804,182800,453984600,58900,58900,58900,58900,0
|
|
20230804,182700,453984600,58900,58900,58900,58900,0
|
|
20230804,182600,453984600,58900,58900,58900,58900,0
|
|
20230804,182500,453984600,58900,58900,58900,58900,0
|
|
20230804,182400,453984600,58900,58900,58900,58900,0
|
|
20230804,182300,453984600,58900,58900,58900,58900,0
|
|
20230804,182200,453984600,58900,58900,58900,58900,0
|
|
20230804,182100,453984600,58900,58900,58900,58900,0
|
|
20230804,182000,453984600,58900,58900,58900,58900,0
|
|
20230804,181900,453984600,58900,58900,58900,58900,0
|
|
20230804,181800,453984600,58900,58900,58900,58900,0
|
|
20230804,181700,453984600,58900,58900,58900,58900,0
|
|
20230804,181600,453984600,58900,58900,58900,58900,0
|
|
20230804,181500,453984600,58900,58900,58900,58900,0
|
|
20230804,181400,453984600,58900,58900,58900,58900,0
|
|
20230804,181300,453984600,58900,58900,58900,58900,0
|
|
20230804,181200,453984600,58900,58900,58900,58900,0
|
|
20230804,181100,453984600,58900,58900,58900,58900,132
|
|
20230804,181000,453984600,58900,58900,58900,58900,0
|
|
20230804,180900,453984600,58900,58900,58900,58900,0
|
|
20230804,180800,453984600,58900,58900,58900,58900,0
|
|
20230804,180700,453984600,58900,58900,58900,58900,0
|
|
20230804,180600,453984600,58900,58900,58900,58900,0
|
|
20230804,180500,453984600,58900,58900,58900,58900,0
|
|
20230804,180400,453984600,58900,58900,58900,58900,0
|
|
20230804,180300,453984600,58900,58900,58900,58900,0
|
|
20230804,180200,453984600,58900,58900,58900,58900,0
|
|
20230804,180100,453984600,58900,58900,58900,58900,0
|
|
20230804,180000,453984600,58900,58900,58900,58900,0
|
|
20230804,175900,453984600,58900,58900,58900,58900,0
|
|
20230804,175800,453984600,58900,58900,58900,58900,0
|
|
20230804,175700,453984600,58900,58900,58900,58900,0
|
|
20230804,175600,453984600,58900,58900,58900,58900,0
|
|
20230804,175500,453984600,58900,58900,58900,58900,0
|
|
20230804,175400,453984600,58900,58900,58900,58900,0
|
|
20230804,175300,453984600,58900,58900,58900,58900,0
|
|
20230804,175200,453984600,58900,58900,58900,58900,0
|
|
20230804,175100,453984600,58900,58900,58900,58900,0
|
|
20230804,175000,453984600,58900,58900,58900,58900,0
|
|
20230804,174900,453984600,58900,58900,58900,58900,0
|
|
20230804,174800,453984600,58900,58900,58900,58900,0
|
|
20230804,174700,453984600,58900,58900,58900,58900,0
|
|
20230804,174600,453984600,58900,58900,58900,58900,0
|
|
20230804,174500,453984600,58900,58900,58900,58900,0
|
|
20230804,174400,453984600,58900,58900,58900,58900,0
|
|
20230804,174300,453984600,58900,58900,58900,58900,0
|
|
20230804,174200,453984600,58900,58900,58900,58900,0
|
|
20230804,174100,453984600,58900,58900,58900,58900,132
|
|
20230804,174000,453984600,58900,58900,58900,58900,0
|
|
20230804,173900,453984600,58900,58900,58900,58900,0
|
|
20230804,173800,453984600,58900,58900,58900,58900,0
|
|
20230804,173700,453984600,58900,58900,58900,58900,0
|
|
20230804,173600,453984600,58900,58900,58900,58900,0
|
|
20230804,173500,453984600,58900,58900,58900,58900,0
|
|
20230804,173400,453984600,58900,58900,58900,58900,0
|
|
20230804,173300,453984600,58900,58900,58900,58900,0
|
|
20230804,173200,453984600,58900,58900,58900,58900,0
|
|
20230804,173100,453984600,58900,58900,58900,58900,0
|
|
20230804,173000,453984600,58900,58900,58900,58900,0
|
|
20230804,172900,453984600,58900,58900,58900,58900,0
|
|
20230804,172800,453984600,58900,58900,58900,58900,0
|
|
20230804,172700,453984600,58900,58900,58900,58900,0
|
|
20230804,172600,453984600,58900,58900,58900,58900,0
|
|
20230804,172500,453984600,58900,58900,58900,58900,0
|
|
20230804,172400,453984600,58900,58900,58900,58900,0
|
|
20230804,172300,453984600,58900,58900,58900,58900,0
|
|
20230804,172200,453984600,58900,58900,58900,58900,0
|
|
20230804,172100,453984600,58900,58900,58900,58900,0
|
|
20230804,172000,453984600,58900,58900,58900,58900,0
|
|
20230804,171900,453984600,58900,58900,58900,58900,0
|
|
20230804,171800,453984600,58900,58900,58900,58900,0
|
|
20230804,171700,453984600,58900,58900,58900,58900,0
|
|
20230804,171600,453984600,58900,58900,58900,58900,0
|
|
20230804,171500,453984600,58900,58900,58900,58900,0
|
|
20230804,171400,453984600,58900,58900,58900,58900,0
|
|
20230804,171300,453984600,58900,58900,58900,58900,0
|
|
20230804,171200,453984600,58900,58900,58900,58900,0
|
|
20230804,171100,453984600,58900,58900,58900,58900,132
|
|
20230804,171000,453984600,58900,58900,58900,58900,0
|
|
20230804,170900,453984600,58900,58900,58900,58900,0
|
|
20230804,170800,453984600,58900,58900,58900,58900,0
|
|
20230804,170700,453984600,58900,58900,58900,58900,0
|
|
20230804,170600,453984600,58900,58900,58900,58900,0
|
|
20230804,170500,453984600,58900,58900,58900,58900,0
|
|
20230804,170400,453984600,58900,58900,58900,58900,0
|
|
20230804,170300,453984600,58900,58900,58900,58900,0
|
|
20230804,170200,453984600,58900,58900,58900,58900,0
|
|
20230804,170100,453984600,58900,58900,58900,58900,0
|
|
20230804,170000,453984600,58900,58900,58900,58900,0
|
|
20230804,165900,453984600,58900,58900,58900,58900,0
|
|
20230804,165800,453984600,58900,58900,58900,58900,0
|
|
20230804,165700,453984600,58900,58900,58900,58900,0
|
|
20230804,165600,453984600,58900,58900,58900,58900,0
|
|
20230804,165500,453984600,58900,58900,58900,58900,0
|
|
20230804,165400,453984600,58900,58900,58900,58900,0
|
|
20230804,165300,453984600,58900,58900,58900,58900,0
|
|
20230804,165200,453984600,58900,58900,58900,58900,0
|
|
20230804,165100,453984600,58900,58900,58900,58900,0
|
|
20230804,165000,453984600,58900,58900,58900,58900,0
|
|
20230804,164900,453984600,58900,58900,58900,58900,0
|
|
20230804,164800,453984600,58900,58900,58900,58900,0
|
|
20230804,164700,453984600,58900,58900,58900,58900,0
|
|
20230804,164600,453984600,58900,58900,58900,58900,0
|
|
20230804,164500,453984600,58900,58900,58900,58900,0
|
|
20230804,164400,453984600,58900,58900,58900,58900,0
|
|
20230804,164300,453984600,58900,58900,58900,58900,0
|
|
20230804,164200,453984600,58900,58900,58900,58900,0
|
|
20230804,164100,453984600,58900,58900,58900,58900,132
|
|
20230804,164000,453984600,58900,58900,58900,58900,0
|
|
20230804,163900,453984600,58900,58900,58900,58900,0
|
|
20230804,163800,453984600,58900,58900,58900,58900,0
|
|
20230804,163700,453984600,58900,58900,58900,58900,0
|
|
20230804,163600,453984600,58900,58900,58900,58900,0
|
|
20230804,163500,453984600,58900,58900,58900,58900,0
|
|
20230804,163400,453984600,58900,58900,58900,58900,0
|
|
20230804,163300,453984600,58900,58900,58900,58900,0
|
|
20230804,163200,453984600,58900,58900,58900,58900,0
|
|
20230804,163100,453984600,58900,58900,58900,58900,0
|
|
20230804,163000,453984600,58900,58900,58900,58900,0
|
|
20230804,162900,453984600,58900,58900,58900,58900,0
|
|
20230804,162800,453984600,58900,58900,58900,58900,0
|
|
20230804,162700,453984600,58900,58900,58900,58900,0
|
|
20230804,162600,453984600,58900,58900,58900,58900,0
|
|
20230804,162500,453984600,58900,58900,58900,58900,0
|
|
20230804,162400,453984600,58900,58900,58900,58900,0
|
|
20230804,162300,453984600,58900,58900,58900,58900,0
|
|
20230804,162200,453984600,58900,58900,58900,58900,0
|
|
20230804,162100,453984600,58900,58900,58900,58900,0
|
|
20230804,162000,453984600,58900,58900,58900,58900,0
|
|
20230804,161900,453984600,58900,58900,58900,58900,0
|
|
20230804,161800,453984600,58900,58900,58900,58900,0
|
|
20230804,161700,453984600,58900,58900,58900,58900,0
|
|
20230804,161600,453984600,58900,58900,58900,58900,0
|
|
20230804,161500,453984600,58900,58900,58900,58900,0
|
|
20230804,161400,453984600,58900,58900,58900,58900,0
|
|
20230804,161300,453984600,58900,58900,58900,58900,0
|
|
20230804,161200,453984600,58900,58900,58900,58900,0
|
|
20230804,161100,453984600,58900,58900,58900,58900,132
|
|
20230804,161000,453984600,58900,58900,58900,58900,0
|
|
20230804,160900,453984600,58900,58900,58900,58900,0
|
|
20230804,160800,453984600,58900,58900,58900,58900,0
|
|
20230804,160700,453984600,58900,58900,58900,58900,0
|
|
20230804,160600,453984600,58900,58900,58900,58900,0
|
|
20230804,160500,453984600,58900,58900,58900,58900,0
|
|
20230804,160400,453984600,58900,58900,58900,58900,0
|
|
20230804,160300,453984600,58900,58900,58900,58900,0
|
|
20230804,160200,453984600,58900,58900,58900,58900,0
|
|
20230804,160100,453984600,58900,58900,58900,58900,0
|
|
20230804,160000,453984600,58900,58900,58900,58900,0
|
|
20230804,155900,453984600,58900,58900,58900,58900,0
|
|
20230804,155800,453984600,58900,58900,58900,58900,0
|
|
20230804,155700,453984600,58900,58900,58900,58900,0
|
|
20230804,155600,453984600,58900,58900,58900,58900,0
|
|
20230804,155500,453984600,58900,58900,58900,58900,0
|
|
20230804,155400,453984600,58900,58900,58900,58900,0
|
|
20230804,155300,453984600,58900,58900,58900,58900,0
|
|
20230804,155200,453984600,58900,58900,58900,58900,0
|
|
20230804,155100,453984600,58900,58900,58900,58900,0
|
|
20230804,155000,453984600,58900,58900,58900,58900,0
|
|
20230804,154900,453984600,58900,58900,58900,58900,0
|
|
20230804,154800,453984600,58900,58900,58900,58900,0
|
|
20230804,154700,453984600,58900,58900,58900,58900,0
|
|
20230804,154600,453984600,58900,58900,58900,58900,0
|
|
20230804,154500,453984600,58900,58900,58900,58900,0
|
|
20230804,154400,453984600,58900,58900,58900,58900,0
|
|
20230804,154300,453984600,58900,58900,58900,58900,0
|
|
20230804,154200,453984600,58900,58900,58900,58900,0
|
|
20230804,154100,453984600,58900,58900,58900,58900,132
|
|
20230804,154000,453984600,58900,58900,58900,58900,0
|
|
20230804,153900,453984600,58900,58900,58900,58900,0
|
|
20230804,153800,453984600,58900,58900,58900,58900,0
|
|
20230804,153700,453984600,58900,58900,58900,58900,0
|
|
20230804,153600,453984600,58900,58900,58900,58900,0
|
|
20230804,153500,453984600,58900,58900,58900,58900,0
|
|
20230804,153400,453984600,58900,58900,58900,58900,0
|
|
20230804,153300,453984600,58900,58900,58900,58900,0
|
|
20230804,153200,453984600,58900,58900,58900,58900,0
|
|
20230804,153100,453984600,58900,58900,58900,58900,0
|
|
20230804,153000,453984600,58900,58900,58900,58900,132
|
|
20230804,152900,446209800,59200,59200,59200,59200,0
|
|
20230804,152800,446209800,59200,59200,59200,59200,0
|
|
20230804,152700,446209800,59200,59200,59200,59200,0
|
|
20230804,152600,446209800,59200,59200,59200,59200,0
|
|
20230804,152500,446209800,59200,59200,59200,59200,0
|
|
20230804,152400,446209800,59200,59200,59200,59200,0
|
|
20230804,152300,446209800,59200,59200,59200,59200,0
|
|
20230804,152200,446209800,59200,59200,59200,59200,0
|
|
20230804,152100,446209800,59200,59200,59200,59200,0
|
|
20230804,152000,446209800,59200,59200,59200,59200,0
|
|
20230804,151900,446209800,59200,58900,59200,58900,243
|
|
20230804,151800,431867400,58900,58900,58900,58900,0
|
|
20230804,151700,431867400,58900,58900,58900,58900,0
|
|
20230804,151600,431867400,58900,58900,58900,58900,22
|
|
20230804,151500,430571600,58900,58900,58900,58900,70
|
|
20230804,151400,426448600,59100,59100,59100,59100,19
|
|
20230804,151300,425325700,59100,59100,59100,59100,13
|
|
20230804,151200,424557400,59100,59000,59100,59000,126
|
|
20230804,151100,417122600,58900,58900,58900,58900,1
|
|
20230804,151000,417063700,59000,59000,59000,59000,0
|
|
20230804,150900,417063700,59000,59000,59000,59000,0
|
|
20230804,150800,417063700,59000,59000,59000,59000,0
|
|
20230804,150700,417063700,59000,59000,59000,59000,20
|
|
20230804,150600,415883700,59000,59000,59000,59000,0
|
|
20230804,150500,415883700,59000,59000,59000,59000,87
|
|
20230804,150400,410750700,58800,58800,58800,58800,0
|
|
20230804,150300,410750700,58800,58800,58800,58800,0
|
|
20230804,150200,410750700,58800,58800,58800,58800,109
|
|
20230804,150100,404341500,58900,58900,58900,58900,35
|
|
20230804,150000,402280000,58900,58900,58900,58900,0
|
|
20230804,145900,402280000,58900,58900,58900,58900,2
|
|
20230804,145800,402162200,59100,59100,59100,59100,0
|
|
20230804,145700,402162200,59100,59100,59100,59100,0
|
|
20230804,145600,402162200,59100,59100,59100,59100,0
|
|
20230804,145500,402162200,59100,59100,59100,59100,0
|
|
20230804,145400,402162200,59100,59100,59100,59100,0
|
|
20230804,145300,402162200,59100,59100,59100,59100,0
|
|
20230804,145200,402162200,59100,59100,59100,59100,94
|
|
20230804,145100,396606800,58800,58800,58800,58800,45
|
|
20230804,145000,393960800,58900,58900,58900,58900,34
|
|
20230804,144900,391958200,58900,58900,58900,58900,1
|
|
20230804,144800,391899300,58900,58900,58900,58900,0
|
|
20230804,144700,391899300,58900,58900,58900,58900,5
|
|
20230804,144600,391604800,58800,58900,58900,58800,6
|
|
20230804,144500,391251900,58800,58800,58800,58800,0
|
|
20230804,144400,391251900,58800,58800,58800,58800,40
|
|
20230804,144300,388899900,58900,58900,58900,58900,100
|
|
20230804,144200,383009900,58900,58900,58900,58900,0
|
|
20230804,144100,383009900,58900,58900,58900,58900,0
|
|
20230804,144000,383009900,58900,58900,58900,58900,0
|
|
20230804,143900,383009900,58900,58900,58900,58900,90
|
|
20230804,143800,377708900,58800,58900,58900,58800,11
|
|
20230804,143700,377061200,58900,58900,58900,58900,28
|
|
20230804,143600,375412000,59100,59100,59100,59100,7
|
|
20230804,143500,374998300,59100,59100,59100,59100,0
|
|
20230804,143400,374998300,59100,59100,59100,59100,0
|
|
20230804,143300,374998300,59100,59100,59100,59100,0
|
|
20230804,143200,374998300,59100,59100,59100,59100,0
|
|
20230804,143100,374998300,59100,59100,59100,59100,100
|
|
20230804,143000,369088300,59100,59100,59100,59100,0
|
|
20230804,142900,369088300,59100,59100,59100,59100,0
|
|
20230804,142800,369088300,59100,59100,59100,59100,0
|
|
20230804,142700,369088300,59100,59100,59100,59100,0
|
|
20230804,142600,369088300,59100,59100,59100,59100,3
|
|
20230804,142500,368911000,58900,58900,58900,58900,0
|
|
20230804,142400,368911000,58900,58900,58900,58900,11
|
|
20230804,142300,368263100,58900,58900,58900,58900,39
|
|
20230804,142200,365966000,59100,59100,59100,59100,0
|
|
20230804,142100,365966000,59100,59100,59100,59100,0
|
|
20230804,142000,365966000,59100,59100,59100,59100,0
|
|
20230804,141900,365966000,59100,59100,59100,59100,0
|
|
20230804,141800,365966000,59100,59100,59100,59100,1
|
|
20230804,141700,365906900,59100,59100,59100,59100,0
|
|
20230804,141600,365906900,59100,59100,59100,59100,20
|
|
20230804,141500,364724900,59100,59100,59100,59100,0
|
|
20230804,141400,364724900,59100,59100,59100,59100,0
|
|
20230804,141300,364724900,59100,59100,59100,59100,5
|
|
20230804,141200,364429400,59100,59100,59100,59100,34
|
|
20230804,141100,362420000,58900,58900,58900,58900,59
|
|
20230804,141000,358944900,59100,59100,59100,59100,0
|
|
20230804,140900,358944900,59100,59100,59100,59100,0
|
|
20230804,140800,358944900,59100,59100,59100,59100,0
|
|
20230804,140700,358944900,59100,59100,59100,59100,0
|
|
20230804,140600,358944900,59100,59100,59100,59100,0
|
|
20230804,140500,358944900,59100,59100,59100,59100,0
|
|
20230804,140400,358944900,59100,59100,59100,59100,0
|
|
20230804,140300,358944900,59100,59100,59100,59100,0
|
|
20230804,140200,358944900,59100,59100,59100,59100,0
|
|
20230804,140100,358944900,59100,59100,59100,59100,0
|
|
20230804,140000,358944900,59100,59100,59100,59100,2
|
|
20230804,135900,358826700,59100,59100,59100,59100,2
|
|
20230804,135800,358708500,59100,59100,59100,59100,0
|
|
20230804,135700,358708500,59100,59100,59100,59100,1
|
|
20230804,135600,358649400,59000,59000,59000,59000,0
|
|
20230804,135500,358649400,59000,59100,59100,59000,5
|
|
20230804,135400,358354300,59000,59100,59100,59000,30
|
|
20230804,135300,356583600,59000,59000,59000,59000,28
|
|
20230804,135200,354931600,59100,59100,59100,59100,0
|
|
20230804,135100,354931600,59100,59100,59100,59100,10
|
|
20230804,135000,354340600,59100,59100,59100,59100,208
|
|
20230804,134900,342047800,59100,59100,59100,59100,4
|
|
20230804,134800,341811400,59100,59100,59100,59100,1
|
|
20230804,134700,341752300,59100,59100,59100,59100,0
|
|
20230804,134600,341752300,59100,59100,59100,59100,1
|
|
20230804,134500,341693200,59100,59100,59100,59100,0
|
|
20230804,134400,341693200,59100,59100,59100,59100,0
|
|
20230804,134300,341693200,59100,59100,59100,59100,0
|
|
20230804,134200,341693200,59100,59100,59100,59100,0
|
|
20230804,134100,341693200,59100,59100,59100,59100,0
|
|
20230804,134000,341693200,59100,59100,59100,59100,0
|
|
20230804,133900,341693200,59100,59100,59100,59100,1
|
|
20230804,133800,341634100,59100,59100,59100,59100,0
|
|
20230804,133700,341634100,59100,59100,59100,59100,0
|
|
20230804,133600,341634100,59100,59100,59100,59100,0
|
|
20230804,133500,341634100,59100,59100,59100,59100,0
|
|
20230804,133400,341634100,59100,58600,59100,58600,109
|
|
20230804,133300,335213200,58900,58900,58900,58900,4
|
|
20230804,133200,334977600,59000,59000,59000,59000,0
|
|
20230804,133100,334977600,59000,59000,59000,59000,0
|
|
20230804,133000,334977600,59000,59000,59000,59000,0
|
|
20230804,132900,334977600,59000,59000,59000,59000,0
|
|
20230804,132800,334977600,59000,59000,59000,59000,0
|
|
20230804,132700,334977600,59000,59000,59000,59000,0
|
|
20230804,132600,334977600,59000,58500,59000,58500,122
|
|
20230804,132500,327831600,58600,58700,58700,58600,375
|
|
20230804,132400,305850300,58800,58800,58800,58800,62
|
|
20230804,132300,302204700,59100,59100,59100,59100,1
|
|
20230804,132200,302145600,58900,58900,58900,58900,0
|
|
20230804,132100,302145600,58900,58900,58900,58900,0
|
|
20230804,132000,302145600,58900,58900,58900,58900,0
|
|
20230804,131900,302145600,58900,58900,58900,58900,0
|
|
20230804,131800,302145600,58900,58900,58900,58900,0
|
|
20230804,131700,302145600,58900,58900,58900,58900,0
|
|
20230804,131600,302145600,58900,58900,58900,58900,32
|
|
20230804,131500,300260800,58900,58900,58900,58900,0
|
|
20230804,131400,300260800,58900,58900,58900,58900,26
|
|
20230804,131300,298729400,58900,58900,58900,58900,0
|
|
20230804,131200,298729400,58900,58900,58900,58900,56
|
|
20230804,131100,295431000,58900,58800,58900,58800,36
|
|
20230804,131000,293314100,58800,58800,58800,58800,29
|
|
20230804,130900,291608900,58800,58800,58800,58800,1
|
|
20230804,130800,291550100,58800,58800,58800,58800,0
|
|
20230804,130700,291550100,58800,58800,58800,58800,0
|
|
20230804,130600,291550100,58800,58800,58800,58800,0
|
|
20230804,130500,291550100,58800,58800,58800,58800,0
|
|
20230804,130400,291550100,58800,58800,58800,58800,0
|
|
20230804,130300,291550100,58800,58800,58800,58800,70
|
|
20230804,130200,287434100,58700,58700,58700,58700,0
|
|
20230804,130100,287434100,58700,58700,58700,58700,0
|
|
20230804,130000,287434100,58700,58700,58700,58700,0
|
|
20230804,125900,287434100,58700,58700,58700,58700,0
|
|
20230804,125800,287434100,58700,58700,58700,58700,0
|
|
20230804,125700,287434100,58700,58700,58700,58700,0
|
|
20230804,125600,287434100,58700,58700,58700,58700,28
|
|
20230804,125500,285790500,58700,58700,58700,58700,0
|
|
20230804,125400,285790500,58700,58700,58700,58700,1
|
|
20230804,125300,285731800,58700,58700,58700,58700,0
|
|
20230804,125200,285731800,58700,58600,58700,58600,2
|
|
20230804,125100,285614500,58700,58700,58700,58700,0
|
|
20230804,125000,285614500,58700,58700,58700,58700,0
|
|
20230804,124900,285614500,58700,58700,58700,58700,0
|
|
20230804,124800,285614500,58700,58700,58700,58700,0
|
|
20230804,124700,285614500,58700,58700,58700,58700,0
|
|
20230804,124600,285614500,58700,58700,58700,58700,0
|
|
20230804,124500,285614500,58700,58700,58700,58700,0
|
|
20230804,124400,285614500,58700,58700,58700,58700,4
|
|
20230804,124300,285379700,58700,58700,58700,58700,3
|
|
20230804,124200,285203600,58700,58700,58700,58700,4
|
|
20230804,124100,284968800,59000,59000,59000,59000,0
|
|
20230804,124000,284968800,59000,59000,59000,59000,0
|
|
20230804,123900,284968800,59000,59000,59000,59000,0
|
|
20230804,123800,284968800,59000,59000,59000,59000,16
|
|
20230804,123700,284024800,59000,59000,59000,59000,0
|
|
20230804,123600,284024800,59000,59000,59000,59000,6
|
|
20230804,123500,283670800,58800,58800,59000,58800,20
|
|
20230804,123400,282493200,58800,58800,58800,58800,12
|
|
20230804,123300,281787600,58800,58700,58800,58700,5
|
|
20230804,123200,281493700,58800,58800,58800,58800,0
|
|
20230804,123100,281493700,58800,58800,58800,58800,4
|
|
20230804,123000,281258500,58700,58600,58700,58500,214
|
|
20230804,122900,268732700,58700,58700,58700,58700,38
|
|
20230804,122800,266502100,58800,58800,58800,58700,14
|
|
20230804,122700,265679000,58700,58700,58700,58700,0
|
|
20230804,122600,265679000,58700,58700,58700,58700,0
|
|
20230804,122500,265679000,58700,58800,58800,58700,122
|
|
20230804,122400,258508000,58900,58900,58900,58900,8
|
|
20230804,122300,258036800,58800,58800,58800,58800,0
|
|
20230804,122200,258036800,58800,58800,58800,58800,0
|
|
20230804,122100,258036800,58800,58800,58800,58800,1
|
|
20230804,122000,257978000,58900,58900,58900,58900,5
|
|
20230804,121900,257683500,58800,58800,58800,58800,2
|
|
20230804,121800,257565900,58900,58900,58900,58900,0
|
|
20230804,121700,257565900,58900,58900,58900,58900,67
|
|
20230804,121600,253619600,59100,59100,59100,59100,0
|
|
20230804,121500,253619600,59100,59100,59100,59100,3
|
|
20230804,121400,253442300,59000,59000,59000,59000,0
|
|
20230804,121300,253442300,59000,59000,59000,59000,0
|
|
20230804,121200,253442300,59000,59000,59000,59000,0
|
|
20230804,121100,253442300,59000,59000,59000,59000,35
|
|
20230804,121000,251377300,58900,58900,58900,58900,0
|
|
20230804,120900,251377300,58900,58900,58900,58900,0
|
|
20230804,120800,251377300,58900,58900,58900,58900,0
|
|
20230804,120700,251377300,58900,58900,58900,58900,10
|
|
20230804,120600,250788300,59000,59000,59000,59000,0
|
|
20230804,120500,250788300,59000,59000,59000,59000,3
|
|
20230804,120400,250611300,59100,59100,59100,59100,0
|
|
20230804,120300,250611300,59100,59100,59100,59100,0
|
|
20230804,120200,250611300,59100,59100,59100,59100,10
|
|
20230804,120100,250020300,59100,59100,59100,59100,0
|
|
20230804,120000,250020300,59100,59100,59100,59100,0
|
|
20230804,115900,250020300,59100,59100,59100,59100,6
|
|
20230804,115800,249665700,59100,59000,59100,59000,72
|
|
20230804,115700,245411100,58900,58900,58900,58900,3
|
|
20230804,115600,245234400,58900,58900,58900,58900,0
|
|
20230804,115500,245234400,58900,58900,58900,58900,0
|
|
20230804,115400,245234400,58900,58900,58900,58900,0
|
|
20230804,115300,245234400,58900,58900,58900,58900,0
|
|
20230804,115200,245234400,58900,58900,58900,58900,3
|
|
20230804,115100,245057700,58800,58800,58800,58800,4
|
|
20230804,115000,244822500,58900,58900,58900,58900,0
|
|
20230804,114900,244822500,58900,58900,58900,58900,0
|
|
20230804,114800,244822500,58900,58900,58900,58900,1
|
|
20230804,114700,244763600,59000,59000,59000,59000,5
|
|
20230804,114600,244468600,58800,58800,58800,58800,0
|
|
20230804,114500,244468600,58800,58800,58800,58800,0
|
|
20230804,114400,244468600,58800,58800,58800,58800,0
|
|
20230804,114300,244468600,58800,58800,58800,58800,0
|
|
20230804,114200,244468600,58800,58800,58800,58800,0
|
|
20230804,114100,244468600,58800,58800,58800,58800,0
|
|
20230804,114000,244468600,58800,58800,58800,58800,0
|
|
20230804,113900,244468600,58800,58800,58800,58800,0
|
|
20230804,113800,244468600,58800,58800,58800,58800,0
|
|
20230804,113700,244468600,58800,58800,58800,58800,0
|
|
20230804,113600,244468600,58800,58800,58800,58800,1
|
|
20230804,113500,244409800,58800,58800,58800,58800,0
|
|
20230804,113400,244409800,58800,58800,58800,58800,0
|
|
20230804,113300,244409800,58800,58800,58800,58800,10
|
|
20230804,113200,243821800,58900,58900,58900,58900,0
|
|
20230804,113100,243821800,58900,58800,58900,58800,3
|
|
20230804,113000,243645300,58900,58900,58900,58900,10
|
|
20230804,112900,243056300,58900,58900,58900,58900,0
|
|
20230804,112800,243056300,58900,58900,58900,58900,0
|
|
20230804,112700,243056300,58900,58900,58900,58900,8
|
|
20230804,112600,242585100,58900,58900,58900,58900,0
|
|
20230804,112500,242585100,58900,58900,58900,58900,0
|
|
20230804,112400,242585100,58900,58900,58900,58900,2
|
|
20230804,112300,242467300,58600,58600,58600,58600,0
|
|
20230804,112200,242467300,58600,58600,58600,58600,0
|
|
20230804,112100,242467300,58600,58600,58600,58600,0
|
|
20230804,112000,242467300,58600,58600,58600,58600,5
|
|
20230804,111900,242174300,58500,58500,58500,58500,0
|
|
20230804,111800,242174300,58500,58500,58500,58500,0
|
|
20230804,111700,242174300,58500,58500,58500,58500,1
|
|
20230804,111600,242115800,58400,58400,58400,58400,0
|
|
20230804,111500,242115800,58400,58600,58900,58400,378
|
|
20230804,111400,219998900,58600,58600,58600,58600,0
|
|
20230804,111300,219998900,58600,58700,58700,58600,150
|
|
20230804,111200,211202900,58800,58800,58800,58800,19
|
|
20230804,111100,210085700,58900,58900,58900,58900,10
|
|
20230804,111000,209496700,58900,58900,58900,58900,5
|
|
20230804,110900,209202200,58900,58900,58900,58900,0
|
|
20230804,110800,209202200,58900,58900,58900,58900,15
|
|
20230804,110700,208318700,59000,59000,59000,59000,0
|
|
20230804,110600,208318700,59000,59000,59000,59000,0
|
|
20230804,110500,208318700,59000,59000,59000,59000,5
|
|
20230804,110400,208023700,59000,59000,59000,59000,1
|
|
20230804,110300,207964700,59100,59100,59100,59100,0
|
|
20230804,110200,207964700,59100,59100,59100,59100,13
|
|
20230804,110100,207196400,59000,59000,59000,59000,23
|
|
20230804,110000,205839400,58800,58800,58800,58800,0
|
|
20230804,105900,205839400,58800,58800,58800,58800,0
|
|
20230804,105800,205839400,58800,58800,58800,58800,2
|
|
20230804,105700,205721800,59000,59000,59000,59000,0
|
|
20230804,105600,205721800,59000,59000,59000,59000,0
|
|
20230804,105500,205721800,59000,59000,59000,59000,0
|
|
20230804,105400,205721800,59000,59000,59000,59000,0
|
|
20230804,105300,205721800,59000,59000,59000,59000,99
|
|
20230804,105200,199880800,59000,59000,59000,59000,2
|
|
20230804,105100,199762800,59000,59000,59000,59000,0
|
|
20230804,105000,199762800,59000,59000,59000,59000,0
|
|
20230804,104900,199762800,59000,58800,59000,58800,389
|
|
20230804,104800,176826200,59000,59000,59000,59000,20
|
|
20230804,104700,175646200,59000,59000,59000,59000,0
|
|
20230804,104600,175646200,59000,59000,59000,59000,0
|
|
20230804,104500,175646200,59000,59000,59000,59000,0
|
|
20230804,104400,175646200,59000,59000,59000,59000,0
|
|
20230804,104300,175646200,59000,59000,59000,59000,0
|
|
20230804,104200,175646200,59000,59000,59000,59000,0
|
|
20230804,104100,175646200,59000,59000,59000,59000,0
|
|
20230804,104000,175646200,59000,59000,59000,59000,0
|
|
20230804,103900,175646200,59000,59000,59000,59000,0
|
|
20230804,103800,175646200,59000,59000,59000,59000,0
|
|
20230804,103700,175646200,59000,59000,59000,59000,0
|
|
20230804,103600,175646200,59000,59000,59000,59000,1
|
|
20230804,103500,175587200,59000,59000,59000,59000,0
|
|
20230804,103400,175587200,59000,59000,59000,59000,11
|
|
20230804,103300,174938200,59000,59000,59000,59000,0
|
|
20230804,103200,174938200,59000,59000,59000,59000,0
|
|
20230804,103100,174938200,59000,59000,59000,59000,3
|
|
20230804,103000,174761200,59100,59100,59100,59100,0
|
|
20230804,102900,174761200,59100,59100,59100,59100,0
|
|
20230804,102800,174761200,59100,59100,59100,59100,0
|
|
20230804,102700,174761200,59100,59100,59100,59100,18
|
|
20230804,102600,173697400,59000,59000,59000,59000,0
|
|
20230804,102500,173697400,59000,59000,59000,59000,0
|
|
20230804,102400,173697400,59000,58800,59000,58800,345
|
|
20230804,102300,153347000,58700,58700,58700,58700,2
|
|
20230804,102200,153229600,58700,58700,58700,58700,30
|
|
20230804,102100,151468600,58700,58700,58700,58700,0
|
|
20230804,102000,151468600,58700,58700,58800,58700,55
|
|
20230804,101900,148239900,58700,58800,58800,58700,16
|
|
20230804,101800,147299400,58800,58800,58800,58800,68
|
|
20230804,101700,143301000,58800,58800,58800,58800,0
|
|
20230804,101600,143301000,58800,58800,58800,58800,0
|
|
20230804,101500,143301000,58800,58800,58800,58800,29
|
|
20230804,101400,141595800,58600,58700,58700,58600,193
|
|
20230804,101300,130267100,58800,58800,58800,58800,0
|
|
20230804,101200,130267100,58800,58800,58800,58800,0
|
|
20230804,101100,130267100,58800,58800,58800,58800,1
|
|
20230804,101000,130208300,58800,58800,58800,58800,0
|
|
20230804,100900,130208300,58800,58800,58800,58800,0
|
|
20230804,100800,130208300,58800,58900,59000,58800,119
|
|
20230804,100700,123208400,58900,58900,58900,58900,185
|
|
20230804,100600,112311900,59000,59000,59000,59000,0
|
|
20230804,100500,112311900,59000,59000,59000,59000,0
|
|
20230804,100400,112311900,59000,59000,59000,59000,6
|
|
20230804,100300,111957900,59000,59000,59000,59000,53
|
|
20230804,100200,108830900,59000,59000,59000,59000,20
|
|
20230804,100100,107650900,58900,58900,58900,58900,4
|
|
20230804,100000,107415300,58900,58900,58900,58900,3
|
|
20230804,095900,107238600,58900,58900,58900,58900,0
|
|
20230804,095800,107238600,58900,58900,58900,58900,0
|
|
20230804,095700,107238600,58900,58900,58900,58800,30
|
|
20230804,095600,105471900,58800,58800,58800,58800,24
|
|
20230804,095500,104060700,58800,58900,58900,58800,85
|
|
20230804,095400,99062400,58900,58900,58900,58900,14
|
|
20230804,095300,98237800,58900,58900,58900,58900,0
|
|
20230804,095200,98237800,58900,58900,58900,58900,0
|
|
20230804,095100,98237800,58900,58900,58900,58900,5
|
|
20230804,095000,97943300,58900,58900,58900,58900,4
|
|
20230804,094900,97707700,58800,58800,58800,58800,0
|
|
20230804,094800,97707700,58800,58800,58800,58800,0
|
|
20230804,094700,97707700,58800,58800,58800,58800,0
|
|
20230804,094600,97707700,58800,58800,58800,58800,2
|
|
20230804,094500,97590100,58800,58800,58800,58800,2
|
|
20230804,094400,97472500,58900,58900,58900,58900,54
|
|
20230804,094300,94291900,58900,58900,58900,58900,1
|
|
20230804,094200,94233000,58800,58800,58800,58800,0
|
|
20230804,094100,94233000,58800,58800,58800,58800,0
|
|
20230804,094000,94233000,58800,58800,58800,58800,0
|
|
20230804,093900,94233000,58800,58800,58800,58800,10
|
|
20230804,093800,93645000,58800,58800,58800,58800,20
|
|
20230804,093700,92469000,58800,58800,58800,58800,0
|
|
20230804,093600,92469000,58800,58800,58800,58800,2
|
|
20230804,093500,92351400,58800,58800,58800,58800,0
|
|
20230804,093400,92351400,58800,58800,58800,58800,5
|
|
20230804,093300,92057400,58700,58700,58700,58700,0
|
|
20230804,093200,92057400,58700,58700,58700,58700,0
|
|
20230804,093100,92057400,58700,58700,58700,58700,0
|
|
20230804,093000,92057400,58700,58700,58700,58700,0
|
|
20230804,092900,92057400,58700,58700,58700,58700,1
|
|
20230804,092800,91998700,58600,58600,58600,58600,0
|
|
20230804,092700,91998700,58600,58600,58600,58600,0
|
|
20230804,092600,91998700,58600,58700,58800,58600,65
|
|
20230804,092500,88182700,58700,58700,58700,58700,0
|
|
20230804,092400,88182700,58700,58700,58700,58700,35
|
|
20230804,092300,86128200,58800,58700,58800,58700,13
|
|
20230804,092200,85364600,58600,58600,58600,58600,0
|
|
20230804,092100,85364600,58600,58600,58600,58600,40
|
|
20230804,092000,83020600,58500,58500,58500,58500,0
|
|
20230804,091900,83020600,58500,58500,58500,58500,0
|
|
20230804,091800,83020600,58500,58500,58500,58500,0
|
|
20230804,091700,83020600,58500,58500,58500,58500,30
|
|
20230804,091600,81265600,58500,58600,58600,58500,45
|
|
20230804,091500,78632600,58500,58500,58500,58500,1
|
|
20230804,091400,78574100,58500,58600,58600,58500,100
|
|
20230804,091300,72724000,58500,58500,58500,58500,35
|
|
20230804,091200,70676500,58500,58500,58500,58500,5
|
|
20230804,091100,70384000,58400,58400,58400,58400,0
|
|
20230804,091000,70384000,58400,58300,58500,58300,82
|
|
20230804,090900,65601100,58300,58500,58500,58300,46
|
|
20230804,090800,62917000,58100,58600,58600,58100,158
|
|
20230804,090700,53698100,58700,58900,58900,58700,271
|
|
20230804,090600,37766400,59000,59100,59100,59000,38
|
|
20230804,090500,35523800,59200,59200,59200,59200,2
|
|
20230804,090400,35405400,59300,59300,59300,59200,69
|
|
20230804,090300,31319800,59300,59300,59300,59200,205
|
|
20230804,090200,19179600,59200,59200,59200,59200,0
|
|
20230804,090100,19179600,59200,59600,59600,59200,56
|
|
20230804,090000,15864000,59500,59500,59500,59200,267
|