584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184100,505632400,59300,59300,59300,59300,197
|
|
20230807,184000,505632400,59300,59300,59300,59300,0
|
|
20230807,183900,505632400,59300,59300,59300,59300,0
|
|
20230807,183800,505632400,59300,59300,59300,59300,0
|
|
20230807,183700,505632400,59300,59300,59300,59300,0
|
|
20230807,183600,505632400,59300,59300,59300,59300,0
|
|
20230807,183500,505632400,59300,59300,59300,59300,0
|
|
20230807,183400,505632400,59300,59300,59300,59300,0
|
|
20230807,183300,505632400,59300,59300,59300,59300,0
|
|
20230807,183200,505632400,59300,59300,59300,59300,0
|
|
20230807,183100,505632400,59300,59300,59300,59300,0
|
|
20230807,183000,505632400,59300,59300,59300,59300,0
|
|
20230807,182900,505632400,59300,59300,59300,59300,0
|
|
20230807,182800,505632400,59300,59300,59300,59300,0
|
|
20230807,182700,505632400,59300,59300,59300,59300,0
|
|
20230807,182600,505632400,59300,59300,59300,59300,0
|
|
20230807,182500,505632400,59300,59300,59300,59300,0
|
|
20230807,182400,505632400,59300,59300,59300,59300,0
|
|
20230807,182300,505632400,59300,59300,59300,59300,0
|
|
20230807,182200,505632400,59300,59300,59300,59300,0
|
|
20230807,182100,505632400,59300,59300,59300,59300,0
|
|
20230807,182000,505632400,59300,59300,59300,59300,0
|
|
20230807,181900,505632400,59300,59300,59300,59300,0
|
|
20230807,181800,505632400,59300,59300,59300,59300,0
|
|
20230807,181700,505632400,59300,59300,59300,59300,0
|
|
20230807,181600,505632400,59300,59300,59300,59300,0
|
|
20230807,181500,505632400,59300,59300,59300,59300,0
|
|
20230807,181400,505632400,59300,59300,59300,59300,0
|
|
20230807,181300,505632400,59300,59300,59300,59300,0
|
|
20230807,181200,505632400,59300,59300,59300,59300,0
|
|
20230807,181100,505632400,59300,59300,59300,59300,197
|
|
20230807,181000,505632400,59300,59300,59300,59300,0
|
|
20230807,180900,505632400,59300,59300,59300,59300,0
|
|
20230807,180800,505632400,59300,59300,59300,59300,0
|
|
20230807,180700,505632400,59300,59300,59300,59300,0
|
|
20230807,180600,505632400,59300,59300,59300,59300,0
|
|
20230807,180500,505632400,59300,59300,59300,59300,0
|
|
20230807,180400,505632400,59300,59300,59300,59300,0
|
|
20230807,180300,505632400,59300,59300,59300,59300,0
|
|
20230807,180200,505632400,59300,59300,59300,59300,0
|
|
20230807,180100,505632400,59300,59300,59300,59300,0
|
|
20230807,180000,505632400,59300,59300,59300,59300,0
|
|
20230807,175900,505632400,59300,59300,59300,59300,0
|
|
20230807,175800,505632400,59300,59300,59300,59300,0
|
|
20230807,175700,505632400,59300,59300,59300,59300,0
|
|
20230807,175600,505632400,59300,59300,59300,59300,0
|
|
20230807,175500,505632400,59300,59300,59300,59300,0
|
|
20230807,175400,505632400,59300,59300,59300,59300,0
|
|
20230807,175300,505632400,59300,59300,59300,59300,0
|
|
20230807,175200,505632400,59300,59300,59300,59300,0
|
|
20230807,175100,505632400,59300,59300,59300,59300,0
|
|
20230807,175000,505632400,59300,59300,59300,59300,0
|
|
20230807,174900,505632400,59300,59300,59300,59300,0
|
|
20230807,174800,505632400,59300,59300,59300,59300,0
|
|
20230807,174700,505632400,59300,59300,59300,59300,0
|
|
20230807,174600,505632400,59300,59300,59300,59300,0
|
|
20230807,174500,505632400,59300,59300,59300,59300,0
|
|
20230807,174400,505632400,59300,59300,59300,59300,0
|
|
20230807,174300,505632400,59300,59300,59300,59300,0
|
|
20230807,174200,505632400,59300,59300,59300,59300,0
|
|
20230807,174100,505632400,59300,59300,59300,59300,197
|
|
20230807,174000,505632400,59300,59300,59300,59300,0
|
|
20230807,173900,505632400,59300,59300,59300,59300,0
|
|
20230807,173800,505632400,59300,59300,59300,59300,0
|
|
20230807,173700,505632400,59300,59300,59300,59300,0
|
|
20230807,173600,505632400,59300,59300,59300,59300,0
|
|
20230807,173500,505632400,59300,59300,59300,59300,0
|
|
20230807,173400,505632400,59300,59300,59300,59300,0
|
|
20230807,173300,505632400,59300,59300,59300,59300,0
|
|
20230807,173200,505632400,59300,59300,59300,59300,0
|
|
20230807,173100,505632400,59300,59300,59300,59300,0
|
|
20230807,173000,505632400,59300,59300,59300,59300,0
|
|
20230807,172900,505632400,59300,59300,59300,59300,0
|
|
20230807,172800,505632400,59300,59300,59300,59300,0
|
|
20230807,172700,505632400,59300,59300,59300,59300,0
|
|
20230807,172600,505632400,59300,59300,59300,59300,0
|
|
20230807,172500,505632400,59300,59300,59300,59300,0
|
|
20230807,172400,505632400,59300,59300,59300,59300,0
|
|
20230807,172300,505632400,59300,59300,59300,59300,0
|
|
20230807,172200,505632400,59300,59300,59300,59300,0
|
|
20230807,172100,505632400,59300,59300,59300,59300,0
|
|
20230807,172000,505632400,59300,59300,59300,59300,0
|
|
20230807,171900,505632400,59300,59300,59300,59300,0
|
|
20230807,171800,505632400,59300,59300,59300,59300,0
|
|
20230807,171700,505632400,59300,59300,59300,59300,0
|
|
20230807,171600,505632400,59300,59300,59300,59300,0
|
|
20230807,171500,505632400,59300,59300,59300,59300,0
|
|
20230807,171400,505632400,59300,59300,59300,59300,0
|
|
20230807,171300,505632400,59300,59300,59300,59300,0
|
|
20230807,171200,505632400,59300,59300,59300,59300,0
|
|
20230807,171100,505632400,59300,59300,59300,59300,197
|
|
20230807,171000,505632400,59300,59300,59300,59300,0
|
|
20230807,170900,505632400,59300,59300,59300,59300,0
|
|
20230807,170800,505632400,59300,59300,59300,59300,0
|
|
20230807,170700,505632400,59300,59300,59300,59300,0
|
|
20230807,170600,505632400,59300,59300,59300,59300,0
|
|
20230807,170500,505632400,59300,59300,59300,59300,0
|
|
20230807,170400,505632400,59300,59300,59300,59300,0
|
|
20230807,170300,505632400,59300,59300,59300,59300,0
|
|
20230807,170200,505632400,59300,59300,59300,59300,0
|
|
20230807,170100,505632400,59300,59300,59300,59300,0
|
|
20230807,170000,505632400,59300,59300,59300,59300,0
|
|
20230807,165900,505632400,59300,59300,59300,59300,0
|
|
20230807,165800,505632400,59300,59300,59300,59300,0
|
|
20230807,165700,505632400,59300,59300,59300,59300,0
|
|
20230807,165600,505632400,59300,59300,59300,59300,0
|
|
20230807,165500,505632400,59300,59300,59300,59300,0
|
|
20230807,165400,505632400,59300,59300,59300,59300,0
|
|
20230807,165300,505632400,59300,59300,59300,59300,0
|
|
20230807,165200,505632400,59300,59300,59300,59300,0
|
|
20230807,165100,505632400,59300,59300,59300,59300,0
|
|
20230807,165000,505632400,59300,59300,59300,59300,0
|
|
20230807,164900,505632400,59300,59300,59300,59300,0
|
|
20230807,164800,505632400,59300,59300,59300,59300,0
|
|
20230807,164700,505632400,59300,59300,59300,59300,0
|
|
20230807,164600,505632400,59300,59300,59300,59300,0
|
|
20230807,164500,505632400,59300,59300,59300,59300,0
|
|
20230807,164400,505632400,59300,59300,59300,59300,0
|
|
20230807,164300,505632400,59300,59300,59300,59300,0
|
|
20230807,164200,505632400,59300,59300,59300,59300,0
|
|
20230807,164100,505632400,59300,59300,59300,59300,197
|
|
20230807,164000,505632400,59300,59300,59300,59300,0
|
|
20230807,163900,505632400,59300,59300,59300,59300,0
|
|
20230807,163800,505632400,59300,59300,59300,59300,0
|
|
20230807,163700,505632400,59300,59300,59300,59300,0
|
|
20230807,163600,505632400,59300,59300,59300,59300,0
|
|
20230807,163500,505632400,59300,59300,59300,59300,0
|
|
20230807,163400,505632400,59300,59300,59300,59300,0
|
|
20230807,163300,505632400,59300,59300,59300,59300,0
|
|
20230807,163200,505632400,59300,59300,59300,59300,0
|
|
20230807,163100,505632400,59300,59300,59300,59300,0
|
|
20230807,163000,505632400,59300,59300,59300,59300,0
|
|
20230807,162900,505632400,59300,59300,59300,59300,0
|
|
20230807,162800,505632400,59300,59300,59300,59300,0
|
|
20230807,162700,505632400,59300,59300,59300,59300,0
|
|
20230807,162600,505632400,59300,59300,59300,59300,0
|
|
20230807,162500,505632400,59300,59300,59300,59300,0
|
|
20230807,162400,505632400,59300,59300,59300,59300,0
|
|
20230807,162300,505632400,59300,59300,59300,59300,0
|
|
20230807,162200,505632400,59300,59300,59300,59300,0
|
|
20230807,162100,505632400,59300,59300,59300,59300,0
|
|
20230807,162000,505632400,59300,59300,59300,59300,0
|
|
20230807,161900,505632400,59300,59300,59300,59300,0
|
|
20230807,161800,505632400,59300,59300,59300,59300,0
|
|
20230807,161700,505632400,59300,59300,59300,59300,0
|
|
20230807,161600,505632400,59300,59300,59300,59300,0
|
|
20230807,161500,505632400,59300,59300,59300,59300,0
|
|
20230807,161400,505632400,59300,59300,59300,59300,0
|
|
20230807,161300,505632400,59300,59300,59300,59300,0
|
|
20230807,161200,505632400,59300,59300,59300,59300,0
|
|
20230807,161100,505632400,59300,59300,59300,59300,197
|
|
20230807,161000,505632400,59300,59300,59300,59300,0
|
|
20230807,160900,505632400,59300,59300,59300,59300,0
|
|
20230807,160800,505632400,59300,59300,59300,59300,0
|
|
20230807,160700,505632400,59300,59300,59300,59300,0
|
|
20230807,160600,505632400,59300,59300,59300,59300,0
|
|
20230807,160500,505632400,59300,59300,59300,59300,0
|
|
20230807,160400,505632400,59300,59300,59300,59300,0
|
|
20230807,160300,505632400,59300,59300,59300,59300,0
|
|
20230807,160200,505632400,59300,59300,59300,59300,0
|
|
20230807,160100,505632400,59300,59300,59300,59300,0
|
|
20230807,160000,505632400,59300,59300,59300,59300,0
|
|
20230807,155900,505632400,59300,59300,59300,59300,0
|
|
20230807,155800,505632400,59300,59300,59300,59300,0
|
|
20230807,155700,505632400,59300,59300,59300,59300,0
|
|
20230807,155600,505632400,59300,59300,59300,59300,0
|
|
20230807,155500,505632400,59300,59300,59300,59300,0
|
|
20230807,155400,505632400,59300,59300,59300,59300,0
|
|
20230807,155300,505632400,59300,59300,59300,59300,0
|
|
20230807,155200,505632400,59300,59300,59300,59300,0
|
|
20230807,155100,505632400,59300,59300,59300,59300,0
|
|
20230807,155000,505632400,59300,59300,59300,59300,0
|
|
20230807,154900,505632400,59300,59300,59300,59300,0
|
|
20230807,154800,505632400,59300,59300,59300,59300,0
|
|
20230807,154700,505632400,59300,59300,59300,59300,0
|
|
20230807,154600,505632400,59300,59300,59300,59300,0
|
|
20230807,154500,505632400,59300,59300,59300,59300,0
|
|
20230807,154400,505632400,59300,59300,59300,59300,0
|
|
20230807,154300,505632400,59300,59300,59300,59300,0
|
|
20230807,154200,505632400,59300,59300,59300,59300,0
|
|
20230807,154100,505632400,59300,59300,59300,59300,197
|
|
20230807,154000,505632400,59300,59300,59300,59300,0
|
|
20230807,153900,505632400,59300,59300,59300,59300,0
|
|
20230807,153800,505632400,59300,59300,59300,59300,0
|
|
20230807,153700,505632400,59300,59300,59300,59300,0
|
|
20230807,153600,505632400,59300,59300,59300,59300,0
|
|
20230807,153500,505632400,59300,59300,59300,59300,0
|
|
20230807,153400,505632400,59300,59300,59300,59300,0
|
|
20230807,153300,505632400,59300,59300,59300,59300,0
|
|
20230807,153200,505632400,59300,59300,59300,59300,0
|
|
20230807,153100,505632400,59300,59300,59300,59300,0
|
|
20230807,153000,505632400,59300,59300,59300,59300,197
|
|
20230807,152900,493950300,59300,59300,59300,59300,0
|
|
20230807,152800,493950300,59300,59300,59300,59300,0
|
|
20230807,152700,493950300,59300,59300,59300,59300,0
|
|
20230807,152600,493950300,59300,59300,59300,59300,0
|
|
20230807,152500,493950300,59300,59300,59300,59300,0
|
|
20230807,152400,493950300,59300,59300,59300,59300,0
|
|
20230807,152300,493950300,59300,59300,59300,59300,0
|
|
20230807,152200,493950300,59300,59300,59300,59300,0
|
|
20230807,152100,493950300,59300,59300,59300,59300,0
|
|
20230807,152000,493950300,59300,59300,59300,59300,0
|
|
20230807,151900,493950300,59300,59300,59300,59300,14
|
|
20230807,151800,493120100,59400,59400,59400,59400,0
|
|
20230807,151700,493120100,59400,59400,59400,59400,10
|
|
20230807,151600,492526100,59400,59400,59400,59400,50
|
|
20230807,151500,489556100,59400,59400,59400,59400,0
|
|
20230807,151400,489556100,59400,59000,59400,59000,5
|
|
20230807,151300,489259900,59300,59200,59300,59200,417
|
|
20230807,151200,464555500,59200,59000,59200,59000,115
|
|
20230807,151100,457767100,59000,59000,59000,59000,0
|
|
20230807,151000,457767100,59000,59100,59100,59000,129
|
|
20230807,150900,450156000,59200,59200,59200,59200,0
|
|
20230807,150800,450156000,59200,59200,59200,59200,1
|
|
20230807,150700,450096800,59200,59200,59200,59200,6
|
|
20230807,150600,449741600,59200,59200,59200,59200,0
|
|
20230807,150500,449741600,59200,59100,59200,59100,119
|
|
20230807,150400,442706600,59100,59100,59100,59100,13
|
|
20230807,150300,441938300,59100,59100,59100,59100,0
|
|
20230807,150200,441938300,59100,59100,59100,59100,0
|
|
20230807,150100,441938300,59100,59100,59100,59100,11
|
|
20230807,150000,441288200,59100,59100,59100,59100,12
|
|
20230807,145900,440579000,59100,59100,59100,59100,1
|
|
20230807,145800,440519900,59100,59100,59100,59100,0
|
|
20230807,145700,440519900,59100,59100,59100,59100,0
|
|
20230807,145600,440519900,59100,59100,59100,59100,0
|
|
20230807,145500,440519900,59100,59100,59100,59100,7
|
|
20230807,145400,440106200,59100,59100,59100,59100,0
|
|
20230807,145300,440106200,59100,59100,59100,59100,0
|
|
20230807,145200,440106200,59100,59100,59100,59100,0
|
|
20230807,145100,440106200,59100,59100,59100,59100,1
|
|
20230807,145000,440047100,59000,59000,59000,59000,1
|
|
20230807,144900,439988100,59100,59100,59100,59100,0
|
|
20230807,144800,439988100,59100,59100,59100,59100,0
|
|
20230807,144700,439988100,59100,59100,59100,59100,1
|
|
20230807,144600,439929000,59000,59000,59000,59000,0
|
|
20230807,144500,439929000,59000,59000,59000,59000,0
|
|
20230807,144400,439929000,59000,59000,59000,59000,0
|
|
20230807,144300,439929000,59000,59000,59000,59000,8
|
|
20230807,144200,439457000,59200,59200,59200,59200,1
|
|
20230807,144100,439397800,59000,59000,59000,59000,0
|
|
20230807,144000,439397800,59000,59000,59000,59000,1
|
|
20230807,143900,439338800,59100,59100,59100,59100,31
|
|
20230807,143800,437506700,59000,59000,59000,59000,104
|
|
20230807,143700,431370700,58800,58800,58800,58800,92
|
|
20230807,143600,425961100,58800,58800,58800,58800,71
|
|
20230807,143500,421786300,58900,58900,58900,58800,210
|
|
20230807,143400,409433500,59000,58900,59000,58900,11
|
|
20230807,143300,408785500,58900,58900,58900,58900,0
|
|
20230807,143200,408785500,58900,58900,58900,58900,0
|
|
20230807,143100,408785500,58900,59000,59000,58900,101
|
|
20230807,143000,402836500,59100,59100,59100,59100,0
|
|
20230807,142900,402836500,59100,59000,59100,59000,2
|
|
20230807,142800,402718400,59100,59000,59100,59000,10
|
|
20230807,142700,402128200,59000,59000,59000,59000,0
|
|
20230807,142600,402128200,59000,59000,59000,59000,1
|
|
20230807,142500,402069200,59100,59100,59100,59100,1
|
|
20230807,142400,402010100,59100,59100,59100,59100,0
|
|
20230807,142300,402010100,59100,59100,59100,59100,0
|
|
20230807,142200,402010100,59100,59100,59100,59100,0
|
|
20230807,142100,402010100,59100,59100,59100,59100,0
|
|
20230807,142000,402010100,59100,59100,59100,59100,1
|
|
20230807,141900,401951000,59100,59100,59100,59100,0
|
|
20230807,141800,401951000,59100,59100,59100,59100,0
|
|
20230807,141700,401951000,59100,59100,59100,59100,0
|
|
20230807,141600,401951000,59100,59100,59100,59100,1
|
|
20230807,141500,401891900,59200,59200,59200,59200,0
|
|
20230807,141400,401891900,59200,59200,59200,59200,0
|
|
20230807,141300,401891900,59200,59200,59200,59200,2
|
|
20230807,141200,401773500,58900,59200,59200,58900,11
|
|
20230807,141100,401125300,59200,59200,59200,59200,12
|
|
20230807,141000,400414900,59200,59200,59200,59200,0
|
|
20230807,140900,400414900,59200,59200,59200,59200,2
|
|
20230807,140800,400296500,59200,59200,59200,58900,16
|
|
20230807,140700,399349900,59200,59200,59200,59200,0
|
|
20230807,140600,399349900,59200,59200,59200,59200,0
|
|
20230807,140500,399349900,59200,59200,59200,59200,0
|
|
20230807,140400,399349900,59200,59200,59200,59200,0
|
|
20230807,140300,399349900,59200,59200,59200,59200,1
|
|
20230807,140200,399290700,58900,58900,58900,58900,3
|
|
20230807,140100,399114000,59000,59000,59000,59000,36
|
|
20230807,140000,396990000,59200,59100,59200,59100,11
|
|
20230807,135900,396339700,59200,59200,59200,59200,1
|
|
20230807,135800,396280500,59200,59200,59200,59200,0
|
|
20230807,135700,396280500,59200,59200,59200,59200,1
|
|
20230807,135600,396221300,59200,59200,59200,59200,0
|
|
20230807,135500,396221300,59200,59200,59200,59200,26
|
|
20230807,135400,394682100,59300,59300,59300,59300,0
|
|
20230807,135300,394682100,59300,59300,59300,59300,0
|
|
20230807,135200,394682100,59300,59300,59300,59300,0
|
|
20230807,135100,394682100,59300,59300,59300,59300,0
|
|
20230807,135000,394682100,59300,59300,59300,59300,1
|
|
20230807,134900,394622800,59200,59000,59200,59000,8
|
|
20230807,134800,394150400,59300,59300,59300,59300,0
|
|
20230807,134700,394150400,59300,59300,59300,59300,0
|
|
20230807,134600,394150400,59300,59100,59300,59100,8
|
|
20230807,134500,393676700,59000,59000,59000,59000,1
|
|
20230807,134400,393617700,59000,59000,59000,59000,35
|
|
20230807,134300,391552700,59000,59000,59000,59000,2
|
|
20230807,134200,391434700,59000,59000,59000,59000,0
|
|
20230807,134100,391434700,59000,58900,59000,58900,15
|
|
20230807,134000,390551100,59000,59000,59000,59000,0
|
|
20230807,133900,390551100,59000,59000,59000,59000,0
|
|
20230807,133800,390551100,59000,59000,59000,59000,2
|
|
20230807,133700,390433100,59000,59000,59000,59000,1
|
|
20230807,133600,390374100,59000,59000,59000,59000,1
|
|
20230807,133500,390315100,58900,58900,58900,58900,0
|
|
20230807,133400,390315100,58900,58900,58900,58900,44
|
|
20230807,133300,387723500,58900,58700,58900,58700,13
|
|
20230807,133200,386960200,58800,58800,58800,58800,17
|
|
20230807,133100,385960600,58800,58800,58800,58800,2
|
|
20230807,133000,385843000,58900,58900,58900,58900,0
|
|
20230807,132900,385843000,58900,58900,58900,58900,1
|
|
20230807,132800,385784100,58800,58800,58800,58800,0
|
|
20230807,132700,385784100,58800,58800,58800,58800,1
|
|
20230807,132600,385725300,58700,58800,58800,58700,10
|
|
20230807,132500,385138100,58800,58800,58800,58800,0
|
|
20230807,132400,385138100,58800,58800,58800,58800,2
|
|
20230807,132300,385020500,58800,58800,58800,58800,9
|
|
20230807,132200,384491300,58800,58800,58800,58800,0
|
|
20230807,132100,384491300,58800,58800,58800,58800,8
|
|
20230807,132000,384020900,58800,58800,58800,58800,2
|
|
20230807,131900,383903300,58800,58800,58800,58800,3
|
|
20230807,131800,383726900,58800,58800,58800,58800,0
|
|
20230807,131700,383726900,58800,58800,58800,58800,1
|
|
20230807,131600,383668100,58800,58800,58800,58800,1
|
|
20230807,131500,383609300,58800,58800,58800,58800,3
|
|
20230807,131400,383432900,58800,58700,58800,58700,95
|
|
20230807,131300,377854900,58800,58800,58800,58800,20
|
|
20230807,131200,376678900,58800,58800,58800,58800,8
|
|
20230807,131100,376208500,58800,58800,58800,58800,14
|
|
20230807,131000,375385300,58900,58900,58900,58900,1
|
|
20230807,130900,375326400,58800,58800,58800,58800,0
|
|
20230807,130800,375326400,58800,58800,58800,58800,6
|
|
20230807,130700,374973600,58900,58800,58900,58800,4
|
|
20230807,130600,374738300,58800,58800,58800,58800,20
|
|
20230807,130500,373562300,58800,58800,58800,58800,44
|
|
20230807,130400,370975100,58900,58900,58900,58900,1
|
|
20230807,130300,370916200,58900,58900,58900,58900,0
|
|
20230807,130200,370916200,58900,58900,58900,58900,1
|
|
20230807,130100,370857300,58900,58900,58900,58900,39
|
|
20230807,130000,368560200,58900,59100,59100,58900,117
|
|
20230807,125900,361668700,59100,59100,59100,59100,0
|
|
20230807,125800,361668700,59100,59100,59100,59100,1
|
|
20230807,125700,361609600,58900,58900,58900,58900,0
|
|
20230807,125600,361609600,58900,58900,58900,58900,0
|
|
20230807,125500,361609600,58900,58900,58900,58900,2
|
|
20230807,125400,361491800,59200,59200,59200,59200,1
|
|
20230807,125300,361432600,59200,59200,59200,59200,0
|
|
20230807,125200,361432600,59200,59200,59200,59200,0
|
|
20230807,125100,361432600,59200,59200,59200,59200,0
|
|
20230807,125000,361432600,59200,59200,59200,59200,1
|
|
20230807,124900,361373400,59200,59200,59200,59200,0
|
|
20230807,124800,361373400,59200,59200,59200,59200,0
|
|
20230807,124700,361373400,59200,59200,59200,59200,0
|
|
20230807,124600,361373400,59200,59200,59200,59200,25
|
|
20230807,124500,359893400,59200,59200,59200,59200,1
|
|
20230807,124400,359834200,59200,59200,59200,59200,0
|
|
20230807,124300,359834200,59200,59200,59200,59200,0
|
|
20230807,124200,359834200,59200,59200,59200,59200,0
|
|
20230807,124100,359834200,59200,59200,59200,59200,1
|
|
20230807,124000,359775000,59200,59200,59200,59200,0
|
|
20230807,123900,359775000,59200,59200,59200,59200,0
|
|
20230807,123800,359775000,59200,59200,59200,59200,0
|
|
20230807,123700,359775000,59200,59000,59200,59000,45
|
|
20230807,123600,357118600,59000,59000,59000,59000,1
|
|
20230807,123500,357059600,59000,59000,59000,59000,0
|
|
20230807,123400,357059600,59000,59000,59000,59000,0
|
|
20230807,123300,357059600,59000,58900,59000,58900,115
|
|
20230807,123200,350284300,59000,59000,59000,59000,1
|
|
20230807,123100,350225300,59000,59000,59000,59000,1
|
|
20230807,123000,350166300,59000,59200,59200,59000,44
|
|
20230807,122900,347561700,59200,59200,59200,59200,0
|
|
20230807,122800,347561700,59200,59200,59200,59200,9
|
|
20230807,122700,347028900,59200,59200,59200,59200,2
|
|
20230807,122600,346910500,59200,59200,59200,59200,0
|
|
20230807,122500,346910500,59200,59200,59200,59200,1
|
|
20230807,122400,346851300,59300,59300,59300,59300,0
|
|
20230807,122300,346851300,59300,59300,59300,59300,1
|
|
20230807,122200,346792000,59300,59300,59300,59300,0
|
|
20230807,122100,346792000,59300,59300,59300,59300,13
|
|
20230807,122000,346021100,59400,59400,59400,59400,0
|
|
20230807,121900,346021100,59400,59400,59400,59400,1
|
|
20230807,121800,345961700,59400,58900,59400,58900,65
|
|
20230807,121700,342128200,59400,59100,59400,58900,18
|
|
20230807,121600,341065900,59500,59500,59500,59500,0
|
|
20230807,121500,341065900,59500,59500,59500,59500,3
|
|
20230807,121400,340887400,59500,59400,59500,59400,6
|
|
20230807,121300,340530500,59500,59500,59500,59500,0
|
|
20230807,121200,340530500,59500,59500,59500,59500,0
|
|
20230807,121100,340530500,59500,59500,59500,59500,1
|
|
20230807,121000,340471000,59500,59500,59500,59500,0
|
|
20230807,120900,340471000,59500,59500,59500,59500,26
|
|
20230807,120800,338924000,59500,59500,59500,59500,0
|
|
20230807,120700,338924000,59500,59500,59500,59500,3
|
|
20230807,120600,338745500,59500,59500,59500,59500,1
|
|
20230807,120500,338686000,59100,59200,59200,59100,10
|
|
20230807,120400,338094700,59500,59500,59500,59500,0
|
|
20230807,120300,338094700,59500,59500,59500,59500,0
|
|
20230807,120200,338094700,59500,59500,59500,59500,1
|
|
20230807,120100,338035200,59500,59500,59500,59500,0
|
|
20230807,120000,338035200,59500,59500,59500,59500,1
|
|
20230807,115900,337975700,59500,59500,59500,59500,0
|
|
20230807,115800,337975700,59500,59500,59500,59500,0
|
|
20230807,115700,337975700,59500,59300,59500,59300,13
|
|
20230807,115600,337204600,59600,59600,59600,59600,0
|
|
20230807,115500,337204600,59600,59600,59600,59600,0
|
|
20230807,115400,337204600,59600,59600,59600,59600,0
|
|
20230807,115300,337204600,59600,59600,59600,59600,1
|
|
20230807,115200,337145000,59400,59300,59400,59300,7
|
|
20230807,115100,336729400,59800,59700,59800,59700,35
|
|
20230807,115000,334637700,59800,59800,59800,59800,0
|
|
20230807,114900,334637700,59800,59300,59800,59300,356
|
|
20230807,114800,313413100,59600,59600,59600,59600,0
|
|
20230807,114700,313413100,59600,59600,59600,59600,0
|
|
20230807,114600,313413100,59600,59600,59600,59600,0
|
|
20230807,114500,313413100,59600,59100,59600,59100,1176
|
|
20230807,114400,243595700,59100,58800,59100,58800,59
|
|
20230807,114300,240125300,59100,59100,59100,59100,0
|
|
20230807,114200,240125300,59100,59100,59100,59100,0
|
|
20230807,114100,240125300,59100,59100,59100,59100,12
|
|
20230807,114000,239416100,59100,59100,59100,59100,1
|
|
20230807,113900,239357000,59100,59100,59100,59100,0
|
|
20230807,113800,239357000,59100,59100,59100,59100,0
|
|
20230807,113700,239357000,59100,59100,59100,59100,0
|
|
20230807,113600,239357000,59100,59100,59100,59100,1
|
|
20230807,113500,239297900,59100,59100,59100,59100,0
|
|
20230807,113400,239297900,59100,59100,59100,59100,0
|
|
20230807,113300,239297900,59100,59100,59100,59100,0
|
|
20230807,113200,239297900,59100,59100,59100,59100,1
|
|
20230807,113100,239238800,59100,59100,59100,59100,0
|
|
20230807,113000,239238800,59100,59100,59100,59100,0
|
|
20230807,112900,239238800,59100,59100,59100,59100,0
|
|
20230807,112800,239238800,59100,59100,59100,59100,1
|
|
20230807,112700,239179700,59200,59200,59200,59200,2
|
|
20230807,112600,239061300,59200,59200,59200,59200,0
|
|
20230807,112500,239061300,59200,59200,59200,59200,0
|
|
20230807,112400,239061300,59200,59200,59200,59200,0
|
|
20230807,112300,239061300,59200,59200,59200,59200,0
|
|
20230807,112200,239061300,59200,58800,59200,58800,68
|
|
20230807,112100,235057700,59200,58900,59200,58900,470
|
|
20230807,112000,207301700,58900,58900,58900,58900,0
|
|
20230807,111900,207301700,58900,58900,58900,58900,0
|
|
20230807,111800,207301700,58900,58900,58900,58900,2
|
|
20230807,111700,207183900,58900,58900,58900,58900,0
|
|
20230807,111600,207183900,58900,58900,58900,58900,0
|
|
20230807,111500,207183900,58900,58900,58900,58900,0
|
|
20230807,111400,207183900,58900,58900,58900,58900,1
|
|
20230807,111300,207125000,58900,58900,58900,58900,0
|
|
20230807,111200,207125000,58900,58900,58900,58900,0
|
|
20230807,111100,207125000,58900,58900,58900,58900,0
|
|
20230807,111000,207125000,58900,58900,58900,58900,1
|
|
20230807,110900,207066100,58900,58900,58900,58900,0
|
|
20230807,110800,207066100,58900,58900,58900,58900,0
|
|
20230807,110700,207066100,58900,58900,58900,58900,0
|
|
20230807,110600,207066100,58900,58900,58900,58900,0
|
|
20230807,110500,207066100,58900,58900,58900,58900,2
|
|
20230807,110400,206948300,58900,58900,58900,58900,0
|
|
20230807,110300,206948300,58900,58900,58900,58900,0
|
|
20230807,110200,206948300,58900,58900,58900,58900,0
|
|
20230807,110100,206948300,58900,58900,58900,58900,3
|
|
20230807,110000,206771600,58800,58800,58800,58800,0
|
|
20230807,105900,206771600,58800,58800,58800,58800,4
|
|
20230807,105800,206536400,58800,58800,58800,58800,3
|
|
20230807,105700,206360000,58900,58800,58900,58800,100
|
|
20230807,105600,200478500,58800,58800,58800,58800,0
|
|
20230807,105500,200478500,58800,58800,58800,58800,0
|
|
20230807,105400,200478500,58800,58800,58800,58800,0
|
|
20230807,105300,200478500,58800,58800,58800,58800,1
|
|
20230807,105200,200419700,58500,58500,58500,58500,5
|
|
20230807,105100,200127200,58900,58900,58900,58900,1
|
|
20230807,105000,200068300,58900,58700,58900,58400,105
|
|
20230807,104900,193910700,58900,58900,58900,58900,0
|
|
20230807,104800,193910700,58900,58900,58900,58900,1
|
|
20230807,104700,193851800,58900,58900,58900,58900,0
|
|
20230807,104600,193851800,58900,58900,58900,58900,6
|
|
20230807,104500,193498400,58800,58800,58800,58800,1
|
|
20230807,104400,193439600,58900,58900,58900,58900,0
|
|
20230807,104300,193439600,58900,58900,58900,58900,13
|
|
20230807,104200,192673900,58900,58900,58900,58900,0
|
|
20230807,104100,192673900,58900,58900,58900,58900,0
|
|
20230807,104000,192673900,58900,58900,58900,58900,3
|
|
20230807,103900,192497200,58900,58900,58900,58900,1
|
|
20230807,103800,192438300,58900,58900,58900,58900,0
|
|
20230807,103700,192438300,58900,58900,58900,58900,2
|
|
20230807,103600,192320500,58900,58900,58900,58900,0
|
|
20230807,103500,192320500,58900,58900,58900,58900,1
|
|
20230807,103400,192261600,59000,59000,59000,59000,0
|
|
20230807,103300,192261600,59000,59000,59000,59000,0
|
|
20230807,103200,192261600,59000,59000,59000,59000,0
|
|
20230807,103100,192261600,59000,59000,59000,59000,3
|
|
20230807,103000,192084600,59000,59000,59000,59000,0
|
|
20230807,102900,192084600,59000,59000,59000,59000,0
|
|
20230807,102800,192084600,59000,59000,59000,59000,0
|
|
20230807,102700,192084600,59000,59000,59000,59000,0
|
|
20230807,102600,192084600,59000,59000,59000,59000,1
|
|
20230807,102500,192025600,59100,59100,59100,59100,0
|
|
20230807,102400,192025600,59100,59100,59100,59100,0
|
|
20230807,102300,192025600,59100,59100,59100,59100,0
|
|
20230807,102200,192025600,59100,59100,59100,59100,9
|
|
20230807,102100,191493700,59100,59100,59100,59100,0
|
|
20230807,102000,191493700,59100,59100,59100,59100,0
|
|
20230807,101900,191493700,59100,59100,59100,59100,0
|
|
20230807,101800,191493700,59100,58900,59100,58900,403
|
|
20230807,101700,167716800,59100,59100,59100,59100,0
|
|
20230807,101600,167716800,59100,59100,59100,59100,0
|
|
20230807,101500,167716800,59100,58900,59100,58900,122
|
|
20230807,101400,160528200,58900,58800,58900,58800,58
|
|
20230807,101300,157114100,58700,58600,58700,58600,371
|
|
20230807,101200,135364900,58700,58700,58700,58700,3
|
|
20230807,101100,135188800,58700,58700,58700,58700,5
|
|
20230807,101000,134895300,58600,58600,58600,58600,20
|
|
20230807,100900,133723300,58700,58500,58700,58500,48
|
|
20230807,100800,130913900,58700,58700,58700,58700,1
|
|
20230807,100700,130855200,58700,58700,58700,58700,3
|
|
20230807,100600,130679100,58700,58500,58700,58400,148
|
|
20230807,100500,122020000,58600,58600,58600,58600,1
|
|
20230807,100400,121961400,58500,58500,58500,58500,5
|
|
20230807,100300,121668900,58700,58700,58700,58700,0
|
|
20230807,100200,121668900,58700,58700,58700,58700,0
|
|
20230807,100100,121668900,58700,58700,58700,58700,0
|
|
20230807,100000,121668900,58700,58700,58700,58700,0
|
|
20230807,095900,121668900,58700,58700,58700,58700,19
|
|
20230807,095800,120553600,58700,58700,58700,58700,0
|
|
20230807,095700,120553600,58700,58700,58700,58700,0
|
|
20230807,095600,120553600,58700,58700,58700,58700,1
|
|
20230807,095500,120494900,58600,58400,58600,58400,81
|
|
20230807,095400,115756700,58400,58400,58400,58400,37
|
|
20230807,095300,113595900,58500,58500,58500,58500,2
|
|
20230807,095200,113478900,58500,58500,58500,58500,1
|
|
20230807,095100,113420400,58500,58500,58500,58500,0
|
|
20230807,095000,113420400,58500,58500,58500,58500,0
|
|
20230807,094900,113420400,58500,58500,58500,58500,0
|
|
20230807,094800,113420400,58500,58500,58500,58500,3
|
|
20230807,094700,113244900,58500,58500,58500,58500,1
|
|
20230807,094600,113186400,58200,58200,58200,58200,0
|
|
20230807,094500,113186400,58200,58200,58200,58200,1
|
|
20230807,094400,113128200,58500,58500,58500,58500,2
|
|
20230807,094300,113011200,58200,58200,58200,58200,0
|
|
20230807,094200,113011200,58200,58200,58200,58200,11
|
|
20230807,094100,112371000,58800,58800,58800,58800,4
|
|
20230807,094000,112135800,58800,58800,58800,58800,0
|
|
20230807,093900,112135800,58800,58300,58800,58100,44
|
|
20230807,093800,109572800,58700,58800,59100,58200,259
|
|
20230807,093700,94447100,59100,59100,59100,59100,9
|
|
20230807,093600,93915200,59200,58800,59200,58800,22
|
|
20230807,093500,92613200,58800,58700,59100,58700,233
|
|
20230807,093400,78883300,58800,58700,58800,58700,6
|
|
20230807,093300,78530600,58800,58800,58800,58800,0
|
|
20230807,093200,78530600,58800,58800,58800,58800,10
|
|
20230807,093100,77942600,58800,58800,58800,58800,0
|
|
20230807,093000,77942600,58800,58800,58800,58800,0
|
|
20230807,092900,77942600,58800,58800,58800,58800,5
|
|
20230807,092800,77648600,59000,59000,59000,59000,2
|
|
20230807,092700,77530600,59000,59000,59000,59000,0
|
|
20230807,092600,77530600,59000,59000,59000,59000,16
|
|
20230807,092500,76586600,59400,59500,59500,59400,18
|
|
20230807,092400,75516600,59400,59100,59400,59100,339
|
|
20230807,092300,55436500,59200,59200,59200,59200,9
|
|
20230807,092200,54903700,59300,59100,59300,59100,64
|
|
20230807,092100,51114000,58800,58800,58800,58800,20
|
|
20230807,092000,49938000,58800,58900,58900,58800,89
|
|
20230807,091900,44696800,58800,58800,58800,58800,0
|
|
20230807,091800,44696800,58800,58700,58900,58700,14
|
|
20230807,091700,43873600,58500,58500,58500,58500,0
|
|
20230807,091600,43873600,58500,58500,58500,58500,28
|
|
20230807,091500,42235600,58900,58900,58900,58900,0
|
|
20230807,091400,42235600,58900,58800,58900,58800,4
|
|
20230807,091300,42000300,59000,58800,59000,58500,26
|
|
20230807,091200,40477300,58500,58500,58500,58500,0
|
|
20230807,091100,40477300,58500,58500,58500,58500,22
|
|
20230807,091000,39190300,58600,58600,58600,58600,1
|
|
20230807,090900,39131700,58300,58300,58300,58300,0
|
|
20230807,090800,39131700,58300,58300,58300,58300,6
|
|
20230807,090700,38781900,58400,58400,58400,58400,0
|
|
20230807,090600,38781900,58400,58400,58400,58400,0
|
|
20230807,090500,38781900,58400,58400,58400,58400,25
|
|
20230807,090400,37321900,58200,58200,58200,58200,1
|
|
20230807,090300,37263700,58100,58200,58200,58100,150
|
|
20230807,090200,28543400,58400,58500,58500,58400,146
|
|
20230807,090100,20016300,58700,58700,58700,58700,333
|
|
20230807,090000,469200,58500,58700,58700,58500,8
|