584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184100,515845100,58900,58900,58900,58900,277
|
|
20230808,184000,515845100,58900,58900,58900,58900,0
|
|
20230808,183900,515845100,58900,58900,58900,58900,0
|
|
20230808,183800,515845100,58900,58900,58900,58900,0
|
|
20230808,183700,515845100,58900,58900,58900,58900,0
|
|
20230808,183600,515845100,58900,58900,58900,58900,0
|
|
20230808,183500,515845100,58900,58900,58900,58900,0
|
|
20230808,183400,515845100,58900,58900,58900,58900,0
|
|
20230808,183300,515845100,58900,58900,58900,58900,0
|
|
20230808,183200,515845100,58900,58900,58900,58900,0
|
|
20230808,183100,515845100,58900,58900,58900,58900,0
|
|
20230808,183000,515845100,58900,58900,58900,58900,0
|
|
20230808,182900,515845100,58900,58900,58900,58900,0
|
|
20230808,182800,515845100,58900,58900,58900,58900,0
|
|
20230808,182700,515845100,58900,58900,58900,58900,0
|
|
20230808,182600,515845100,58900,58900,58900,58900,0
|
|
20230808,182500,515845100,58900,58900,58900,58900,0
|
|
20230808,182400,515845100,58900,58900,58900,58900,0
|
|
20230808,182300,515845100,58900,58900,58900,58900,0
|
|
20230808,182200,515845100,58900,58900,58900,58900,0
|
|
20230808,182100,515845100,58900,58900,58900,58900,0
|
|
20230808,182000,515845100,58900,58900,58900,58900,0
|
|
20230808,181900,515845100,58900,58900,58900,58900,0
|
|
20230808,181800,515845100,58900,58900,58900,58900,0
|
|
20230808,181700,515845100,58900,58900,58900,58900,0
|
|
20230808,181600,515845100,58900,58900,58900,58900,0
|
|
20230808,181500,515845100,58900,58900,58900,58900,0
|
|
20230808,181400,515845100,58900,58900,58900,58900,0
|
|
20230808,181300,515845100,58900,58900,58900,58900,0
|
|
20230808,181200,515845100,58900,58900,58900,58900,0
|
|
20230808,181100,515845100,58900,58900,58900,58900,277
|
|
20230808,181000,515845100,58900,58900,58900,58900,0
|
|
20230808,180900,515845100,58900,58900,58900,58900,0
|
|
20230808,180800,515845100,58900,58900,58900,58900,0
|
|
20230808,180700,515845100,58900,58900,58900,58900,0
|
|
20230808,180600,515845100,58900,58900,58900,58900,0
|
|
20230808,180500,515845100,58900,58900,58900,58900,0
|
|
20230808,180400,515845100,58900,58900,58900,58900,0
|
|
20230808,180300,515845100,58900,58900,58900,58900,0
|
|
20230808,180200,515845100,58900,58900,58900,58900,0
|
|
20230808,180100,515845100,58900,58900,58900,58900,0
|
|
20230808,180000,515845100,58900,58900,58900,58900,0
|
|
20230808,175900,515845100,58900,58900,58900,58900,0
|
|
20230808,175800,515845100,58900,58900,58900,58900,0
|
|
20230808,175700,515845100,58900,58900,58900,58900,0
|
|
20230808,175600,515845100,58900,58900,58900,58900,0
|
|
20230808,175500,515845100,58900,58900,58900,58900,0
|
|
20230808,175400,515845100,58900,58900,58900,58900,0
|
|
20230808,175300,515845100,58900,58900,58900,58900,0
|
|
20230808,175200,515845100,58900,58900,58900,58900,0
|
|
20230808,175100,515845100,58900,58900,58900,58900,0
|
|
20230808,175000,515845100,58900,58900,58900,58900,0
|
|
20230808,174900,515845100,58900,58900,58900,58900,0
|
|
20230808,174800,515845100,58900,58900,58900,58900,0
|
|
20230808,174700,515845100,58900,58900,58900,58900,0
|
|
20230808,174600,515845100,58900,58900,58900,58900,0
|
|
20230808,174500,515845100,58900,58900,58900,58900,0
|
|
20230808,174400,515845100,58900,58900,58900,58900,0
|
|
20230808,174300,515845100,58900,58900,58900,58900,0
|
|
20230808,174200,515845100,58900,58900,58900,58900,0
|
|
20230808,174100,515845100,58900,58900,58900,58900,277
|
|
20230808,174000,515845100,58900,58900,58900,58900,0
|
|
20230808,173900,515845100,58900,58900,58900,58900,0
|
|
20230808,173800,515845100,58900,58900,58900,58900,0
|
|
20230808,173700,515845100,58900,58900,58900,58900,0
|
|
20230808,173600,515845100,58900,58900,58900,58900,0
|
|
20230808,173500,515845100,58900,58900,58900,58900,0
|
|
20230808,173400,515845100,58900,58900,58900,58900,0
|
|
20230808,173300,515845100,58900,58900,58900,58900,0
|
|
20230808,173200,515845100,58900,58900,58900,58900,0
|
|
20230808,173100,515845100,58900,58900,58900,58900,0
|
|
20230808,173000,515845100,58900,58900,58900,58900,0
|
|
20230808,172900,515845100,58900,58900,58900,58900,0
|
|
20230808,172800,515845100,58900,58900,58900,58900,0
|
|
20230808,172700,515845100,58900,58900,58900,58900,0
|
|
20230808,172600,515845100,58900,58900,58900,58900,0
|
|
20230808,172500,515845100,58900,58900,58900,58900,0
|
|
20230808,172400,515845100,58900,58900,58900,58900,0
|
|
20230808,172300,515845100,58900,58900,58900,58900,0
|
|
20230808,172200,515845100,58900,58900,58900,58900,0
|
|
20230808,172100,515845100,58900,58900,58900,58900,0
|
|
20230808,172000,515845100,58900,58900,58900,58900,0
|
|
20230808,171900,515845100,58900,58900,58900,58900,0
|
|
20230808,171800,515845100,58900,58900,58900,58900,0
|
|
20230808,171700,515845100,58900,58900,58900,58900,0
|
|
20230808,171600,515845100,58900,58900,58900,58900,0
|
|
20230808,171500,515845100,58900,58900,58900,58900,0
|
|
20230808,171400,515845100,58900,58900,58900,58900,0
|
|
20230808,171300,515845100,58900,58900,58900,58900,0
|
|
20230808,171200,515845100,58900,58900,58900,58900,0
|
|
20230808,171100,515845100,58900,58900,58900,58900,277
|
|
20230808,171000,515845100,58900,58900,58900,58900,0
|
|
20230808,170900,515845100,58900,58900,58900,58900,0
|
|
20230808,170800,515845100,58900,58900,58900,58900,0
|
|
20230808,170700,515845100,58900,58900,58900,58900,0
|
|
20230808,170600,515845100,58900,58900,58900,58900,0
|
|
20230808,170500,515845100,58900,58900,58900,58900,0
|
|
20230808,170400,515845100,58900,58900,58900,58900,0
|
|
20230808,170300,515845100,58900,58900,58900,58900,0
|
|
20230808,170200,515845100,58900,58900,58900,58900,0
|
|
20230808,170100,515845100,58900,58900,58900,58900,0
|
|
20230808,170000,515845100,58900,58900,58900,58900,0
|
|
20230808,165900,515845100,58900,58900,58900,58900,0
|
|
20230808,165800,515845100,58900,58900,58900,58900,0
|
|
20230808,165700,515845100,58900,58900,58900,58900,0
|
|
20230808,165600,515845100,58900,58900,58900,58900,0
|
|
20230808,165500,515845100,58900,58900,58900,58900,0
|
|
20230808,165400,515845100,58900,58900,58900,58900,0
|
|
20230808,165300,515845100,58900,58900,58900,58900,0
|
|
20230808,165200,515845100,58900,58900,58900,58900,0
|
|
20230808,165100,515845100,58900,58900,58900,58900,0
|
|
20230808,165000,515845100,58900,58900,58900,58900,0
|
|
20230808,164900,515845100,58900,58900,58900,58900,0
|
|
20230808,164800,515845100,58900,58900,58900,58900,0
|
|
20230808,164700,515845100,58900,58900,58900,58900,0
|
|
20230808,164600,515845100,58900,58900,58900,58900,0
|
|
20230808,164500,515845100,58900,58900,58900,58900,0
|
|
20230808,164400,515845100,58900,58900,58900,58900,0
|
|
20230808,164300,515845100,58900,58900,58900,58900,0
|
|
20230808,164200,515845100,58900,58900,58900,58900,0
|
|
20230808,164100,515845100,58900,58900,58900,58900,277
|
|
20230808,164000,515845100,58900,58900,58900,58900,0
|
|
20230808,163900,515845100,58900,58900,58900,58900,0
|
|
20230808,163800,515845100,58900,58900,58900,58900,0
|
|
20230808,163700,515845100,58900,58900,58900,58900,0
|
|
20230808,163600,515845100,58900,58900,58900,58900,0
|
|
20230808,163500,515845100,58900,58900,58900,58900,0
|
|
20230808,163400,515845100,58900,58900,58900,58900,0
|
|
20230808,163300,515845100,58900,58900,58900,58900,0
|
|
20230808,163200,515845100,58900,58900,58900,58900,0
|
|
20230808,163100,515845100,58900,58900,58900,58900,0
|
|
20230808,163000,515845100,58900,58900,58900,58900,0
|
|
20230808,162900,515845100,58900,58900,58900,58900,0
|
|
20230808,162800,515845100,58900,58900,58900,58900,0
|
|
20230808,162700,515845100,58900,58900,58900,58900,0
|
|
20230808,162600,515845100,58900,58900,58900,58900,0
|
|
20230808,162500,515845100,58900,58900,58900,58900,0
|
|
20230808,162400,515845100,58900,58900,58900,58900,0
|
|
20230808,162300,515845100,58900,58900,58900,58900,0
|
|
20230808,162200,515845100,58900,58900,58900,58900,0
|
|
20230808,162100,515845100,58900,58900,58900,58900,0
|
|
20230808,162000,515845100,58900,58900,58900,58900,0
|
|
20230808,161900,515845100,58900,58900,58900,58900,0
|
|
20230808,161800,515845100,58900,58900,58900,58900,0
|
|
20230808,161700,515845100,58900,58900,58900,58900,0
|
|
20230808,161600,515845100,58900,58900,58900,58900,0
|
|
20230808,161500,515845100,58900,58900,58900,58900,0
|
|
20230808,161400,515845100,58900,58900,58900,58900,0
|
|
20230808,161300,515845100,58900,58900,58900,58900,0
|
|
20230808,161200,515845100,58900,58900,58900,58900,0
|
|
20230808,161100,515845100,58900,58900,58900,58900,277
|
|
20230808,161000,515845100,58900,58900,58900,58900,0
|
|
20230808,160900,515845100,58900,58900,58900,58900,0
|
|
20230808,160800,515845100,58900,58900,58900,58900,0
|
|
20230808,160700,515845100,58900,58900,58900,58900,0
|
|
20230808,160600,515845100,58900,58900,58900,58900,0
|
|
20230808,160500,515845100,58900,58900,58900,58900,0
|
|
20230808,160400,515845100,58900,58900,58900,58900,0
|
|
20230808,160300,515845100,58900,58900,58900,58900,0
|
|
20230808,160200,515845100,58900,58900,58900,58900,0
|
|
20230808,160100,515845100,58900,58900,58900,58900,0
|
|
20230808,160000,515845100,58900,58900,58900,58900,0
|
|
20230808,155900,515845100,58900,58900,58900,58900,0
|
|
20230808,155800,515845100,58900,58900,58900,58900,0
|
|
20230808,155700,515845100,58900,58900,58900,58900,0
|
|
20230808,155600,515845100,58900,58900,58900,58900,0
|
|
20230808,155500,515845100,58900,58900,58900,58900,0
|
|
20230808,155400,515845100,58900,58900,58900,58900,0
|
|
20230808,155300,515845100,58900,58900,58900,58900,0
|
|
20230808,155200,515845100,58900,58900,58900,58900,0
|
|
20230808,155100,515845100,58900,58900,58900,58900,0
|
|
20230808,155000,515845100,58900,58900,58900,58900,0
|
|
20230808,154900,515845100,58900,58900,58900,58900,0
|
|
20230808,154800,515845100,58900,58900,58900,58900,0
|
|
20230808,154700,515845100,58900,58900,58900,58900,0
|
|
20230808,154600,515845100,58900,58900,58900,58900,0
|
|
20230808,154500,515845100,58900,58900,58900,58900,0
|
|
20230808,154400,515845100,58900,58900,58900,58900,0
|
|
20230808,154300,515845100,58900,58900,58900,58900,0
|
|
20230808,154200,515845100,58900,58900,58900,58900,0
|
|
20230808,154100,515845100,58900,58900,58900,58900,277
|
|
20230808,154000,515845100,58900,58900,58900,58900,0
|
|
20230808,153900,515845100,58900,58900,58900,58900,0
|
|
20230808,153800,515845100,58900,58900,58900,58900,0
|
|
20230808,153700,515845100,58900,58900,58900,58900,0
|
|
20230808,153600,515845100,58900,58900,58900,58900,0
|
|
20230808,153500,515845100,58900,58900,58900,58900,0
|
|
20230808,153400,515845100,58900,58900,58900,58900,0
|
|
20230808,153300,515845100,58900,58900,58900,58900,0
|
|
20230808,153200,515845100,58900,58900,58900,58900,0
|
|
20230808,153100,515845100,58900,58900,58900,58900,0
|
|
20230808,153000,515845100,58900,58900,58900,58900,277
|
|
20230808,152900,499529800,59400,59400,59400,59400,0
|
|
20230808,152800,499529800,59400,59400,59400,59400,0
|
|
20230808,152700,499529800,59400,59400,59400,59400,0
|
|
20230808,152600,499529800,59400,59400,59400,59400,0
|
|
20230808,152500,499529800,59400,59400,59400,59400,0
|
|
20230808,152400,499529800,59400,59400,59400,59400,0
|
|
20230808,152300,499529800,59400,59400,59400,59400,0
|
|
20230808,152200,499529800,59400,59400,59400,59400,0
|
|
20230808,152100,499529800,59400,59400,59400,59400,0
|
|
20230808,152000,499529800,59400,59400,59400,59400,0
|
|
20230808,151900,499529800,59400,59400,59400,59400,5
|
|
20230808,151800,499232800,59400,59400,59400,59400,16
|
|
20230808,151700,498282400,59400,59200,59400,59000,248
|
|
20230808,151600,483593800,58900,58900,58900,58900,1
|
|
20230808,151500,483534900,59200,59200,59200,59200,3
|
|
20230808,151400,483357300,58900,58900,58900,58900,0
|
|
20230808,151300,483357300,58900,58900,58900,58900,14
|
|
20230808,151200,482532700,59200,59200,59200,59200,0
|
|
20230808,151100,482532700,59200,59200,59200,59200,0
|
|
20230808,151000,482532700,59200,58800,59200,58800,31
|
|
20230808,150900,480697900,58800,58800,58800,58800,0
|
|
20230808,150800,480697900,58800,58800,58800,58800,1
|
|
20230808,150700,480639100,58800,58900,58900,58800,20
|
|
20230808,150600,479462700,58900,58900,58900,58900,0
|
|
20230808,150500,479462700,58900,58900,58900,58900,0
|
|
20230808,150400,479462700,58900,58900,58900,58900,117
|
|
20230808,150300,472571400,59000,59000,59000,59000,0
|
|
20230808,150200,472571400,59000,59000,59000,59000,0
|
|
20230808,150100,472571400,59000,59000,59000,59000,0
|
|
20230808,150000,472571400,59000,59400,59400,59000,245
|
|
20230808,145900,458101600,59200,59200,59300,59200,38
|
|
20230808,145800,455850200,59200,59200,59200,59200,26
|
|
20230808,145700,454311000,59300,59300,59300,59300,0
|
|
20230808,145600,454311000,59300,59300,59300,59300,0
|
|
20230808,145500,454311000,59300,59300,59300,59300,0
|
|
20230808,145400,454311000,59300,59300,59300,59300,0
|
|
20230808,145300,454311000,59300,59300,59300,59300,0
|
|
20230808,145200,454311000,59300,59300,59300,59300,0
|
|
20230808,145100,454311000,59300,59300,59300,59300,44
|
|
20230808,145000,451701800,59100,59100,59100,59100,0
|
|
20230808,144900,451701800,59100,59400,59500,59100,59
|
|
20230808,144800,448196600,59400,59400,59400,59400,0
|
|
20230808,144700,448196600,59400,59400,59400,59400,0
|
|
20230808,144600,448196600,59400,59400,59400,59400,0
|
|
20230808,144500,448196600,59400,59400,59400,59400,389
|
|
20230808,144400,425090000,59500,59500,59500,59500,63
|
|
20230808,144300,421341500,59500,59500,59500,59500,0
|
|
20230808,144200,421341500,59500,59500,59500,59500,52
|
|
20230808,144100,418247500,59500,59500,59500,59500,33
|
|
20230808,144000,416284000,59600,59600,59700,59600,257
|
|
20230808,143900,400952900,59600,59600,59600,59600,187
|
|
20230808,143800,389807700,59600,59400,59600,59400,235
|
|
20230808,143700,375842200,59400,59400,59400,59400,526
|
|
20230808,143600,344597800,59400,59400,59400,59400,44
|
|
20230808,143500,341984200,59400,59400,59400,59400,1
|
|
20230808,143400,341924800,59300,59200,59300,59200,227
|
|
20230808,143300,328475300,59200,59200,59200,59200,0
|
|
20230808,143200,328475300,59200,59200,59200,59200,11
|
|
20230808,143100,327824100,59200,59100,59200,59100,39
|
|
20230808,143000,325519100,59000,59000,59000,59000,13
|
|
20230808,142900,324752100,59200,59200,59200,59200,0
|
|
20230808,142800,324752100,59200,59100,59200,59100,501
|
|
20230808,142700,295142900,59100,59100,59100,59100,0
|
|
20230808,142600,295142900,59100,59100,59100,59100,0
|
|
20230808,142500,295142900,59100,59100,59100,59100,29
|
|
20230808,142400,293429000,58800,58700,58800,58700,6
|
|
20230808,142300,293076600,58800,58800,58800,58800,91
|
|
20230808,142200,287725800,59000,58700,59000,58700,51
|
|
20230808,142100,284724000,58800,58800,58800,58800,0
|
|
20230808,142000,284724000,58800,58800,58800,58800,10
|
|
20230808,141900,284136000,58700,58700,58700,58700,0
|
|
20230808,141800,284136000,58700,58700,58700,58700,100
|
|
20230808,141700,278266000,58700,58700,58700,58700,50
|
|
20230808,141600,275331000,58700,58700,58700,58700,50
|
|
20230808,141500,272396000,58700,58800,58800,58700,8
|
|
20230808,141400,271926300,58800,58800,58800,58800,0
|
|
20230808,141300,271926300,58800,58800,58800,58800,0
|
|
20230808,141200,271926300,58800,58800,58800,58800,143
|
|
20230808,141100,263517900,58900,58900,58900,58900,0
|
|
20230808,141000,263517900,58900,58900,58900,58900,0
|
|
20230808,140900,263517900,58900,58900,58900,58900,0
|
|
20230808,140800,263517900,58900,58900,58900,58900,36
|
|
20230808,140700,261397500,58900,58900,58900,58900,0
|
|
20230808,140600,261397500,58900,58900,58900,58900,0
|
|
20230808,140500,261397500,58900,58900,58900,58900,0
|
|
20230808,140400,261397500,58900,58900,58900,58900,36
|
|
20230808,140300,259277100,58800,58800,58800,58800,0
|
|
20230808,140200,259277100,58800,58800,58800,58800,3
|
|
20230808,140100,259100700,58900,58900,58900,58900,0
|
|
20230808,140000,259100700,58900,58900,58900,58900,2
|
|
20230808,135900,258982900,58800,58800,58800,58800,0
|
|
20230808,135800,258982900,58800,58800,58800,58800,0
|
|
20230808,135700,258982900,58800,58800,58800,58800,5
|
|
20230808,135600,258688900,58800,58800,58800,58800,0
|
|
20230808,135500,258688900,58800,58800,58800,58800,0
|
|
20230808,135400,258688900,58800,58800,58800,58800,0
|
|
20230808,135300,258688900,58800,58800,58800,58800,0
|
|
20230808,135200,258688900,58800,58800,58800,58800,0
|
|
20230808,135100,258688900,58800,58800,58800,58800,51
|
|
20230808,135000,255690100,58900,58900,58900,58900,0
|
|
20230808,134900,255690100,58900,58900,58900,58900,5
|
|
20230808,134800,255395600,58900,58900,58900,58900,0
|
|
20230808,134700,255395600,58900,58900,58900,58900,0
|
|
20230808,134600,255395600,58900,58900,58900,58900,0
|
|
20230808,134500,255395600,58900,58900,58900,58900,0
|
|
20230808,134400,255395600,58900,58900,58900,58900,0
|
|
20230808,134300,255395600,58900,58900,58900,58900,0
|
|
20230808,134200,255395600,58900,58900,58900,58900,0
|
|
20230808,134100,255395600,58900,58900,58900,58900,0
|
|
20230808,134000,255395600,58900,58900,58900,58900,0
|
|
20230808,133900,255395600,58900,58900,58900,58900,0
|
|
20230808,133800,255395600,58900,58900,58900,58900,0
|
|
20230808,133700,255395600,58900,58900,58900,58900,0
|
|
20230808,133600,255395600,58900,58900,58900,58900,0
|
|
20230808,133500,255395600,58900,58900,58900,58900,0
|
|
20230808,133400,255395600,58900,58900,58900,58900,4
|
|
20230808,133300,255160000,58900,58900,58900,58900,1
|
|
20230808,133200,255101100,58900,58900,58900,58900,0
|
|
20230808,133100,255101100,58900,58900,58900,58900,1
|
|
20230808,133000,255042200,58900,58900,58900,58900,5
|
|
20230808,132900,254747700,58900,58900,58900,58900,0
|
|
20230808,132800,254747700,58900,58900,58900,58900,0
|
|
20230808,132700,254747700,58900,58900,58900,58900,15
|
|
20230808,132600,253864200,58900,58900,58900,58900,0
|
|
20230808,132500,253864200,58900,58900,58900,58900,0
|
|
20230808,132400,253864200,58900,58900,58900,58900,0
|
|
20230808,132300,253864200,58900,58900,58900,58900,0
|
|
20230808,132200,253864200,58900,58900,58900,58900,27
|
|
20230808,132100,252273900,59000,59000,59000,59000,0
|
|
20230808,132000,252273900,59000,59000,59000,59000,62
|
|
20230808,131900,248615900,58900,58900,58900,58900,1
|
|
20230808,131800,248557000,59000,59000,59000,59000,38
|
|
20230808,131700,246315000,59000,59000,59000,59000,0
|
|
20230808,131600,246315000,59000,59000,59000,59000,0
|
|
20230808,131500,246315000,59000,58900,59000,58900,150
|
|
20230808,131400,237470000,59000,59000,59000,59000,0
|
|
20230808,131300,237470000,59000,59000,59000,59000,0
|
|
20230808,131200,237470000,59000,58900,59000,58900,110
|
|
20230808,131100,230982000,58800,58800,58800,58800,0
|
|
20230808,131000,230982000,58800,58800,58800,58800,0
|
|
20230808,130900,230982000,58800,58800,58800,58800,2
|
|
20230808,130800,230864400,58700,58700,58700,58700,0
|
|
20230808,130700,230864400,58700,58800,58800,58700,223
|
|
20230808,130600,217770800,58800,58800,58800,58800,1
|
|
20230808,130500,217712000,58900,58900,58900,58900,0
|
|
20230808,130400,217712000,58900,58900,58900,58900,19
|
|
20230808,130300,216592900,58900,58900,58900,58900,1
|
|
20230808,130200,216534000,59000,59000,59000,59000,70
|
|
20230808,130100,212404000,58800,58800,58800,58800,0
|
|
20230808,130000,212404000,58800,58800,58800,58800,0
|
|
20230808,125900,212404000,58800,58800,58800,58800,0
|
|
20230808,125800,212404000,58800,58800,58800,58800,5
|
|
20230808,125700,212110000,59000,59000,59000,59000,27
|
|
20230808,125600,210517000,59000,59000,59000,59000,0
|
|
20230808,125500,210517000,59000,59000,59000,59000,0
|
|
20230808,125400,210517000,59000,59000,59000,59000,0
|
|
20230808,125300,210517000,59000,59000,59000,59000,0
|
|
20230808,125200,210517000,59000,59000,59000,59000,0
|
|
20230808,125100,210517000,59000,59000,59000,59000,0
|
|
20230808,125000,210517000,59000,59000,59000,59000,0
|
|
20230808,124900,210517000,59000,59000,59000,59000,2
|
|
20230808,124800,210399000,59000,58800,59000,58600,343
|
|
20230808,124700,190246500,58800,58800,58800,58800,0
|
|
20230808,124600,190246500,58800,58800,58800,58800,19
|
|
20230808,124500,189129300,59000,59000,59000,59000,0
|
|
20230808,124400,189129300,59000,59000,59000,59000,0
|
|
20230808,124300,189129300,59000,59000,59000,59000,0
|
|
20230808,124200,189129300,59000,59000,59000,59000,0
|
|
20230808,124100,189129300,59000,59000,59000,59000,0
|
|
20230808,124000,189129300,59000,59000,59000,59000,0
|
|
20230808,123900,189129300,59000,59000,59000,59000,40
|
|
20230808,123800,186769300,58800,58800,58800,58800,10
|
|
20230808,123700,186181300,58700,58700,58700,58700,20
|
|
20230808,123600,185007300,58800,58800,58800,58800,158
|
|
20230808,123500,175716900,58900,58900,58900,58900,0
|
|
20230808,123400,175716900,58900,58900,58900,58900,0
|
|
20230808,123300,175716900,58900,58900,58900,58900,0
|
|
20230808,123200,175716900,58900,58900,58900,58900,0
|
|
20230808,123100,175716900,58900,58900,58900,58900,0
|
|
20230808,123000,175716900,58900,58900,58900,58900,0
|
|
20230808,122900,175716900,58900,58900,58900,58900,0
|
|
20230808,122800,175716900,58900,58900,58900,58900,0
|
|
20230808,122700,175716900,58900,58900,58900,58900,4
|
|
20230808,122600,175481300,58800,58800,58800,58800,0
|
|
20230808,122500,175481300,58800,58800,58800,58800,0
|
|
20230808,122400,175481300,58800,58800,58800,58800,0
|
|
20230808,122300,175481300,58800,58800,58800,58800,0
|
|
20230808,122200,175481300,58800,58800,58800,58800,1
|
|
20230808,122100,175422500,58900,58900,58900,58900,0
|
|
20230808,122000,175422500,58900,58900,58900,58900,0
|
|
20230808,121900,175422500,58900,58900,58900,58900,0
|
|
20230808,121800,175422500,58900,58900,58900,58900,0
|
|
20230808,121700,175422500,58900,58900,58900,58900,0
|
|
20230808,121600,175422500,58900,58900,58900,58900,0
|
|
20230808,121500,175422500,58900,58900,58900,58900,0
|
|
20230808,121400,175422500,58900,58900,58900,58900,0
|
|
20230808,121300,175422500,58900,58900,58900,58900,1
|
|
20230808,121200,175363600,58800,58800,58800,58800,0
|
|
20230808,121100,175363600,58800,58800,58800,58800,0
|
|
20230808,121000,175363600,58800,58800,58800,58800,0
|
|
20230808,120900,175363600,58800,58800,58800,58800,0
|
|
20230808,120800,175363600,58800,58800,58800,58800,0
|
|
20230808,120700,175363600,58800,58800,58800,58800,0
|
|
20230808,120600,175363600,58800,58800,58800,58800,0
|
|
20230808,120500,175363600,58800,58800,58800,58800,0
|
|
20230808,120400,175363600,58800,58800,58800,58800,0
|
|
20230808,120300,175363600,58800,58800,58800,58800,0
|
|
20230808,120200,175363600,58800,58800,58800,58800,10
|
|
20230808,120100,174775600,58900,58900,58900,58900,0
|
|
20230808,120000,174775600,58900,58900,58900,58900,0
|
|
20230808,115900,174775600,58900,58900,58900,58900,0
|
|
20230808,115800,174775600,58900,58900,58900,58900,0
|
|
20230808,115700,174775600,58900,58900,58900,58900,0
|
|
20230808,115600,174775600,58900,58900,58900,58900,0
|
|
20230808,115500,174775600,58900,58900,58900,58900,0
|
|
20230808,115400,174775600,58900,58900,58900,58900,0
|
|
20230808,115300,174775600,58900,58900,58900,58900,0
|
|
20230808,115200,174775600,58900,58900,58900,58900,0
|
|
20230808,115100,174775600,58900,58900,58900,58900,12
|
|
20230808,115000,174068800,58800,58800,58800,58800,0
|
|
20230808,114900,174068800,58800,58800,58800,58800,0
|
|
20230808,114800,174068800,58800,58800,58800,58800,0
|
|
20230808,114700,174068800,58800,58800,58800,58800,0
|
|
20230808,114600,174068800,58800,58800,58800,58800,0
|
|
20230808,114500,174068800,58800,58800,58800,58800,0
|
|
20230808,114400,174068800,58800,58800,58800,58800,0
|
|
20230808,114300,174068800,58800,58800,58800,58800,0
|
|
20230808,114200,174068800,58800,58800,58800,58800,0
|
|
20230808,114100,174068800,58800,58800,58800,58800,0
|
|
20230808,114000,174068800,58800,58800,58800,58800,0
|
|
20230808,113900,174068800,58800,58800,58800,58800,0
|
|
20230808,113800,174068800,58800,58800,58800,58800,12
|
|
20230808,113700,173363200,58800,58800,58800,58800,0
|
|
20230808,113600,173363200,58800,58800,58800,58800,54
|
|
20230808,113500,170188000,58800,58800,58800,58800,0
|
|
20230808,113400,170188000,58800,58800,58800,58800,6
|
|
20230808,113300,169835200,58700,58700,58700,58700,0
|
|
20230808,113200,169835200,58700,58700,58700,58700,0
|
|
20230808,113100,169835200,58700,58700,58700,58700,0
|
|
20230808,113000,169835200,58700,58700,58700,58700,0
|
|
20230808,112900,169835200,58700,58700,58700,58700,0
|
|
20230808,112800,169835200,58700,58700,58700,58700,0
|
|
20230808,112700,169835200,58700,58700,58700,58700,0
|
|
20230808,112600,169835200,58700,58700,58700,58700,0
|
|
20230808,112500,169835200,58700,58700,58700,58700,0
|
|
20230808,112400,169835200,58700,58700,58700,58700,0
|
|
20230808,112300,169835200,58700,58700,58700,58700,9
|
|
20230808,112200,169306900,58700,58700,58700,58700,0
|
|
20230808,112100,169306900,58700,58700,58700,58700,0
|
|
20230808,112000,169306900,58700,58700,58700,58700,0
|
|
20230808,111900,169306900,58700,58700,58700,58700,0
|
|
20230808,111800,169306900,58700,58700,58700,58700,0
|
|
20230808,111700,169306900,58700,58800,58800,58700,68
|
|
20230808,111600,165310300,59100,59100,59100,59100,5
|
|
20230808,111500,165014800,59100,59100,59100,59100,0
|
|
20230808,111400,165014800,59100,59100,59100,59100,0
|
|
20230808,111300,165014800,59100,59100,59100,59100,0
|
|
20230808,111200,165014800,59100,59100,59100,59100,0
|
|
20230808,111100,165014800,59100,59100,59100,59100,0
|
|
20230808,111000,165014800,59100,59100,59100,59100,28
|
|
20230808,110900,163360000,59000,58900,59000,58900,111
|
|
20230808,110800,156818900,59000,59000,59000,59000,0
|
|
20230808,110700,156818900,59000,59000,59000,59000,1
|
|
20230808,110600,156759900,58700,58700,58700,58700,0
|
|
20230808,110500,156759900,58700,58700,58700,58700,0
|
|
20230808,110400,156759900,58700,58700,58700,58700,0
|
|
20230808,110300,156759900,58700,58800,58800,58700,240
|
|
20230808,110200,142661800,58700,58700,58700,58700,0
|
|
20230808,110100,142661800,58700,58700,58700,58700,0
|
|
20230808,110000,142661800,58700,58700,58700,58700,0
|
|
20230808,105900,142661800,58700,58700,58700,58700,0
|
|
20230808,105800,142661800,58700,58700,58700,58700,0
|
|
20230808,105700,142661800,58700,58700,58700,58700,0
|
|
20230808,105600,142661800,58700,58700,58700,58700,50
|
|
20230808,105500,139726800,58700,59100,59100,58700,57
|
|
20230808,105400,136365300,59000,59000,59000,59000,0
|
|
20230808,105300,136365300,59000,59000,59000,59000,0
|
|
20230808,105200,136365300,59000,59000,59000,59000,0
|
|
20230808,105100,136365300,59000,58800,59000,58800,100
|
|
20230808,105000,130472500,58700,58700,58700,58700,3
|
|
20230808,104900,130296400,58800,58800,58800,58800,3
|
|
20230808,104800,130120000,58700,58700,58700,58700,0
|
|
20230808,104700,130120000,58700,58700,58700,58700,0
|
|
20230808,104600,130120000,58700,58700,58700,58700,0
|
|
20230808,104500,130120000,58700,58700,58700,58700,6
|
|
20230808,104400,129767800,58700,58700,58700,58700,20
|
|
20230808,104300,128593800,58800,58800,58800,58800,0
|
|
20230808,104200,128593800,58800,58800,58800,58800,0
|
|
20230808,104100,128593800,58800,58800,58800,58800,0
|
|
20230808,104000,128593800,58800,58800,58800,58800,0
|
|
20230808,103900,128593800,58800,58800,58800,58800,0
|
|
20230808,103800,128593800,58800,58800,58800,58800,0
|
|
20230808,103700,128593800,58800,58800,58800,58800,0
|
|
20230808,103600,128593800,58800,58800,58800,58800,0
|
|
20230808,103500,128593800,58800,58800,58800,58800,0
|
|
20230808,103400,128593800,58800,58800,58800,58800,0
|
|
20230808,103300,128593800,58800,58800,58800,58800,0
|
|
20230808,103200,128593800,58800,58800,58800,58800,0
|
|
20230808,103100,128593800,58800,58800,58800,58800,0
|
|
20230808,103000,128593800,58800,58800,58800,58800,2
|
|
20230808,102900,128476200,58800,58800,58800,58800,20
|
|
20230808,102800,127300200,58700,58700,58700,58700,3
|
|
20230808,102700,127124100,58700,58700,58700,58700,2
|
|
20230808,102600,127006700,58700,58700,58700,58700,2
|
|
20230808,102500,126889300,58700,58700,58700,58700,0
|
|
20230808,102400,126889300,58700,58700,58700,58700,110
|
|
20230808,102300,120432300,58700,58700,58700,58700,10
|
|
20230808,102200,119845300,58700,58700,58700,58700,1
|
|
20230808,102100,119786600,58600,58600,58600,58600,0
|
|
20230808,102000,119786600,58600,58600,58600,58600,1
|
|
20230808,101900,119728000,58600,58600,58600,58600,1
|
|
20230808,101800,119669400,58600,58600,58600,58600,123
|
|
20230808,101700,112461600,58600,58700,58700,58600,186
|
|
20230808,101600,101544900,58700,58700,58700,58700,0
|
|
20230808,101500,101544900,58700,58800,58800,58700,281
|
|
20230808,101400,85040100,58700,58700,58700,58700,0
|
|
20230808,101300,85040100,58700,58900,58900,58700,385
|
|
20230808,101200,62394700,58900,58900,58900,58900,0
|
|
20230808,101100,62394700,58900,58900,58900,58900,0
|
|
20230808,101000,62394700,58900,58900,58900,58900,0
|
|
20230808,100900,62394700,58900,58900,58900,58900,0
|
|
20230808,100800,62394700,58900,58900,58900,58900,0
|
|
20230808,100700,62394700,58900,58900,58900,58900,3
|
|
20230808,100600,62218000,58800,58800,58800,58800,0
|
|
20230808,100500,62218000,58800,58800,58800,58800,0
|
|
20230808,100400,62218000,58800,58800,58800,58800,0
|
|
20230808,100300,62218000,58800,58800,58800,58800,0
|
|
20230808,100200,62218000,58800,58800,58800,58800,0
|
|
20230808,100100,62218000,58800,58800,58800,58800,0
|
|
20230808,100000,62218000,58800,58800,58800,58800,1
|
|
20230808,095900,62159200,58800,58800,58800,58800,0
|
|
20230808,095800,62159200,58800,58800,58800,58800,1
|
|
20230808,095700,62100400,58800,58800,58800,58800,0
|
|
20230808,095600,62100400,58800,58800,58800,58800,3
|
|
20230808,095500,61924000,59100,59100,59100,59100,0
|
|
20230808,095400,61924000,59100,59100,59100,59100,0
|
|
20230808,095300,61924000,59100,59100,59100,59100,0
|
|
20230808,095200,61924000,59100,59100,59100,59100,0
|
|
20230808,095100,61924000,59100,59100,59100,59100,0
|
|
20230808,095000,61924000,59100,59100,59100,59100,0
|
|
20230808,094900,61924000,59100,59100,59100,59100,0
|
|
20230808,094800,61924000,59100,59100,59100,59100,29
|
|
20230808,094700,60210100,59100,59100,59100,59100,0
|
|
20230808,094600,60210100,59100,59100,59100,59100,0
|
|
20230808,094500,60210100,59100,59100,59100,59100,0
|
|
20230808,094400,60210100,59100,58800,59100,58800,69
|
|
20230808,094300,56132500,58800,58800,58800,58800,93
|
|
20230808,094200,50664100,58800,58800,58800,58800,0
|
|
20230808,094100,50664100,58800,58800,58800,58800,0
|
|
20230808,094000,50664100,58800,58800,58800,58800,0
|
|
20230808,093900,50664100,58800,58800,58800,58800,0
|
|
20230808,093800,50664100,58800,58800,58800,58800,21
|
|
20230808,093700,49429300,58800,58800,58800,58800,0
|
|
20230808,093600,49429300,58800,58800,58800,58800,0
|
|
20230808,093500,49429300,58800,58800,58800,58800,0
|
|
20230808,093400,49429300,58800,58900,58900,58800,100
|
|
20230808,093300,43542500,58900,58900,58900,58900,15
|
|
20230808,093200,42659000,58900,58900,58900,58900,17
|
|
20230808,093100,41657700,59000,59000,59000,59000,0
|
|
20230808,093000,41657700,59000,59000,59000,59000,69
|
|
20230808,092900,37586700,59200,59200,59200,59200,0
|
|
20230808,092800,37586700,59200,59200,59200,59200,3
|
|
20230808,092700,37409100,59100,59100,59100,59100,5
|
|
20230808,092600,37113600,59300,59300,59300,59300,0
|
|
20230808,092500,37113600,59300,59300,59300,59300,0
|
|
20230808,092400,37113600,59300,59300,59300,59300,0
|
|
20230808,092300,37113600,59300,59300,59300,59300,0
|
|
20230808,092200,37113600,59300,59300,59300,59300,0
|
|
20230808,092100,37113600,59300,59300,59300,59300,32
|
|
20230808,092000,35216000,59000,59000,59000,59000,0
|
|
20230808,091900,35216000,59000,59000,59000,59000,0
|
|
20230808,091800,35216000,59000,59000,59000,59000,62
|
|
20230808,091700,31558000,58900,58900,58900,58900,0
|
|
20230808,091600,31558000,58900,58900,58900,58900,100
|
|
20230808,091500,25668000,59000,59000,59000,59000,0
|
|
20230808,091400,25668000,59000,59000,59000,59000,0
|
|
20230808,091300,25668000,59000,59000,59000,59000,0
|
|
20230808,091200,25668000,59000,59000,59000,59000,30
|
|
20230808,091100,23898000,59000,59000,59000,59000,65
|
|
20230808,091000,20063000,58800,58800,58800,58800,0
|
|
20230808,090900,20063000,58800,58800,58800,58800,40
|
|
20230808,090800,17711000,58800,58800,58900,58800,61
|
|
20230808,090700,14121200,59000,59000,59000,59000,0
|
|
20230808,090600,14121200,59000,59000,59000,58900,68
|
|
20230808,090500,10114200,59000,59000,59000,59000,0
|
|
20230808,090400,10114200,59000,59000,59000,59000,50
|
|
20230808,090300,7164200,59000,59000,59000,59000,34
|
|
20230808,090200,5158200,59000,59000,59000,59000,0
|
|
20230808,090100,5158200,59000,59000,59000,59000,3
|
|
20230808,090000,4981200,59300,59300,59300,59300,84
|