584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184100,554930700,59300,59300,59300,59300,29
|
|
20230809,184000,554930700,59300,59300,59300,59300,0
|
|
20230809,183900,554930700,59300,59300,59300,59300,0
|
|
20230809,183800,554930700,59300,59300,59300,59300,0
|
|
20230809,183700,554930700,59300,59300,59300,59300,0
|
|
20230809,183600,554930700,59300,59300,59300,59300,0
|
|
20230809,183500,554930700,59300,59300,59300,59300,0
|
|
20230809,183400,554930700,59300,59300,59300,59300,0
|
|
20230809,183300,554930700,59300,59300,59300,59300,0
|
|
20230809,183200,554930700,59300,59300,59300,59300,0
|
|
20230809,183100,554930700,59300,59300,59300,59300,0
|
|
20230809,183000,554930700,59300,59300,59300,59300,0
|
|
20230809,182900,554930700,59300,59300,59300,59300,0
|
|
20230809,182800,554930700,59300,59300,59300,59300,0
|
|
20230809,182700,554930700,59300,59300,59300,59300,0
|
|
20230809,182600,554930700,59300,59300,59300,59300,0
|
|
20230809,182500,554930700,59300,59300,59300,59300,0
|
|
20230809,182400,554930700,59300,59300,59300,59300,0
|
|
20230809,182300,554930700,59300,59300,59300,59300,0
|
|
20230809,182200,554930700,59300,59300,59300,59300,0
|
|
20230809,182100,554930700,59300,59300,59300,59300,0
|
|
20230809,182000,554930700,59300,59300,59300,59300,0
|
|
20230809,181900,554930700,59300,59300,59300,59300,0
|
|
20230809,181800,554930700,59300,59300,59300,59300,0
|
|
20230809,181700,554930700,59300,59300,59300,59300,0
|
|
20230809,181600,554930700,59300,59300,59300,59300,0
|
|
20230809,181500,554930700,59300,59300,59300,59300,0
|
|
20230809,181400,554930700,59300,59300,59300,59300,0
|
|
20230809,181300,554930700,59300,59300,59300,59300,0
|
|
20230809,181200,554930700,59300,59300,59300,59300,0
|
|
20230809,181100,554930700,59300,59300,59300,59300,29
|
|
20230809,181000,554930700,59300,59300,59300,59300,0
|
|
20230809,180900,554930700,59300,59300,59300,59300,0
|
|
20230809,180800,554930700,59300,59300,59300,59300,0
|
|
20230809,180700,554930700,59300,59300,59300,59300,0
|
|
20230809,180600,554930700,59300,59300,59300,59300,0
|
|
20230809,180500,554930700,59300,59300,59300,59300,0
|
|
20230809,180400,554930700,59300,59300,59300,59300,0
|
|
20230809,180300,554930700,59300,59300,59300,59300,0
|
|
20230809,180200,554930700,59300,59300,59300,59300,0
|
|
20230809,180100,554930700,59300,59300,59300,59300,0
|
|
20230809,180000,554930700,59300,59300,59300,59300,0
|
|
20230809,175900,554930700,59300,59300,59300,59300,0
|
|
20230809,175800,554930700,59300,59300,59300,59300,0
|
|
20230809,175700,554930700,59300,59300,59300,59300,0
|
|
20230809,175600,554930700,59300,59300,59300,59300,0
|
|
20230809,175500,554930700,59300,59300,59300,59300,0
|
|
20230809,175400,554930700,59300,59300,59300,59300,0
|
|
20230809,175300,554930700,59300,59300,59300,59300,0
|
|
20230809,175200,554930700,59300,59300,59300,59300,0
|
|
20230809,175100,554930700,59300,59300,59300,59300,0
|
|
20230809,175000,554930700,59300,59300,59300,59300,0
|
|
20230809,174900,554930700,59300,59300,59300,59300,0
|
|
20230809,174800,554930700,59300,59300,59300,59300,0
|
|
20230809,174700,554930700,59300,59300,59300,59300,0
|
|
20230809,174600,554930700,59300,59300,59300,59300,0
|
|
20230809,174500,554930700,59300,59300,59300,59300,0
|
|
20230809,174400,554930700,59300,59300,59300,59300,0
|
|
20230809,174300,554930700,59300,59300,59300,59300,0
|
|
20230809,174200,554930700,59300,59300,59300,59300,0
|
|
20230809,174100,554930700,59300,59300,59300,59300,29
|
|
20230809,174000,554930700,59300,59300,59300,59300,0
|
|
20230809,173900,554930700,59300,59300,59300,59300,0
|
|
20230809,173800,554930700,59300,59300,59300,59300,0
|
|
20230809,173700,554930700,59300,59300,59300,59300,0
|
|
20230809,173600,554930700,59300,59300,59300,59300,0
|
|
20230809,173500,554930700,59300,59300,59300,59300,0
|
|
20230809,173400,554930700,59300,59300,59300,59300,0
|
|
20230809,173300,554930700,59300,59300,59300,59300,0
|
|
20230809,173200,554930700,59300,59300,59300,59300,0
|
|
20230809,173100,554930700,59300,59300,59300,59300,0
|
|
20230809,173000,554930700,59300,59300,59300,59300,0
|
|
20230809,172900,554930700,59300,59300,59300,59300,0
|
|
20230809,172800,554930700,59300,59300,59300,59300,0
|
|
20230809,172700,554930700,59300,59300,59300,59300,0
|
|
20230809,172600,554930700,59300,59300,59300,59300,0
|
|
20230809,172500,554930700,59300,59300,59300,59300,0
|
|
20230809,172400,554930700,59300,59300,59300,59300,0
|
|
20230809,172300,554930700,59300,59300,59300,59300,0
|
|
20230809,172200,554930700,59300,59300,59300,59300,0
|
|
20230809,172100,554930700,59300,59300,59300,59300,0
|
|
20230809,172000,554930700,59300,59300,59300,59300,0
|
|
20230809,171900,554930700,59300,59300,59300,59300,0
|
|
20230809,171800,554930700,59300,59300,59300,59300,0
|
|
20230809,171700,554930700,59300,59300,59300,59300,0
|
|
20230809,171600,554930700,59300,59300,59300,59300,0
|
|
20230809,171500,554930700,59300,59300,59300,59300,0
|
|
20230809,171400,554930700,59300,59300,59300,59300,0
|
|
20230809,171300,554930700,59300,59300,59300,59300,0
|
|
20230809,171200,554930700,59300,59300,59300,59300,0
|
|
20230809,171100,554930700,59300,59300,59300,59300,29
|
|
20230809,171000,554930700,59300,59300,59300,59300,0
|
|
20230809,170900,554930700,59300,59300,59300,59300,0
|
|
20230809,170800,554930700,59300,59300,59300,59300,0
|
|
20230809,170700,554930700,59300,59300,59300,59300,0
|
|
20230809,170600,554930700,59300,59300,59300,59300,0
|
|
20230809,170500,554930700,59300,59300,59300,59300,0
|
|
20230809,170400,554930700,59300,59300,59300,59300,0
|
|
20230809,170300,554930700,59300,59300,59300,59300,0
|
|
20230809,170200,554930700,59300,59300,59300,59300,0
|
|
20230809,170100,554930700,59300,59300,59300,59300,0
|
|
20230809,170000,554930700,59300,59300,59300,59300,0
|
|
20230809,165900,554930700,59300,59300,59300,59300,0
|
|
20230809,165800,554930700,59300,59300,59300,59300,0
|
|
20230809,165700,554930700,59300,59300,59300,59300,0
|
|
20230809,165600,554930700,59300,59300,59300,59300,0
|
|
20230809,165500,554930700,59300,59300,59300,59300,0
|
|
20230809,165400,554930700,59300,59300,59300,59300,0
|
|
20230809,165300,554930700,59300,59300,59300,59300,0
|
|
20230809,165200,554930700,59300,59300,59300,59300,0
|
|
20230809,165100,554930700,59300,59300,59300,59300,0
|
|
20230809,165000,554930700,59300,59300,59300,59300,0
|
|
20230809,164900,554930700,59300,59300,59300,59300,0
|
|
20230809,164800,554930700,59300,59300,59300,59300,0
|
|
20230809,164700,554930700,59300,59300,59300,59300,0
|
|
20230809,164600,554930700,59300,59300,59300,59300,0
|
|
20230809,164500,554930700,59300,59300,59300,59300,0
|
|
20230809,164400,554930700,59300,59300,59300,59300,0
|
|
20230809,164300,554930700,59300,59300,59300,59300,0
|
|
20230809,164200,554930700,59300,59300,59300,59300,0
|
|
20230809,164100,554930700,59300,59300,59300,59300,29
|
|
20230809,164000,554930700,59300,59300,59300,59300,0
|
|
20230809,163900,554930700,59300,59300,59300,59300,0
|
|
20230809,163800,554930700,59300,59300,59300,59300,0
|
|
20230809,163700,554930700,59300,59300,59300,59300,0
|
|
20230809,163600,554930700,59300,59300,59300,59300,0
|
|
20230809,163500,554930700,59300,59300,59300,59300,0
|
|
20230809,163400,554930700,59300,59300,59300,59300,0
|
|
20230809,163300,554930700,59300,59300,59300,59300,0
|
|
20230809,163200,554930700,59300,59300,59300,59300,0
|
|
20230809,163100,554930700,59300,59300,59300,59300,0
|
|
20230809,163000,554930700,59300,59300,59300,59300,0
|
|
20230809,162900,554930700,59300,59300,59300,59300,0
|
|
20230809,162800,554930700,59300,59300,59300,59300,0
|
|
20230809,162700,554930700,59300,59300,59300,59300,0
|
|
20230809,162600,554930700,59300,59300,59300,59300,0
|
|
20230809,162500,554930700,59300,59300,59300,59300,0
|
|
20230809,162400,554930700,59300,59300,59300,59300,0
|
|
20230809,162300,554930700,59300,59300,59300,59300,0
|
|
20230809,162200,554930700,59300,59300,59300,59300,0
|
|
20230809,162100,554930700,59300,59300,59300,59300,0
|
|
20230809,162000,554930700,59300,59300,59300,59300,0
|
|
20230809,161900,554930700,59300,59300,59300,59300,0
|
|
20230809,161800,554930700,59300,59300,59300,59300,0
|
|
20230809,161700,554930700,59300,59300,59300,59300,0
|
|
20230809,161600,554930700,59300,59300,59300,59300,0
|
|
20230809,161500,554930700,59300,59300,59300,59300,0
|
|
20230809,161400,554930700,59300,59300,59300,59300,0
|
|
20230809,161300,554930700,59300,59300,59300,59300,0
|
|
20230809,161200,554930700,59300,59300,59300,59300,0
|
|
20230809,161100,554930700,59300,59300,59300,59300,29
|
|
20230809,161000,554930700,59300,59300,59300,59300,0
|
|
20230809,160900,554930700,59300,59300,59300,59300,0
|
|
20230809,160800,554930700,59300,59300,59300,59300,0
|
|
20230809,160700,554930700,59300,59300,59300,59300,0
|
|
20230809,160600,554930700,59300,59300,59300,59300,0
|
|
20230809,160500,554930700,59300,59300,59300,59300,0
|
|
20230809,160400,554930700,59300,59300,59300,59300,0
|
|
20230809,160300,554930700,59300,59300,59300,59300,0
|
|
20230809,160200,554930700,59300,59300,59300,59300,0
|
|
20230809,160100,554930700,59300,59300,59300,59300,0
|
|
20230809,160000,554930700,59300,59300,59300,59300,0
|
|
20230809,155900,554930700,59300,59300,59300,59300,0
|
|
20230809,155800,554930700,59300,59300,59300,59300,0
|
|
20230809,155700,554930700,59300,59300,59300,59300,0
|
|
20230809,155600,554930700,59300,59300,59300,59300,0
|
|
20230809,155500,554930700,59300,59300,59300,59300,0
|
|
20230809,155400,554930700,59300,59300,59300,59300,0
|
|
20230809,155300,554930700,59300,59300,59300,59300,0
|
|
20230809,155200,554930700,59300,59300,59300,59300,0
|
|
20230809,155100,554930700,59300,59300,59300,59300,0
|
|
20230809,155000,554930700,59300,59300,59300,59300,0
|
|
20230809,154900,554930700,59300,59300,59300,59300,0
|
|
20230809,154800,554930700,59300,59300,59300,59300,0
|
|
20230809,154700,554930700,59300,59300,59300,59300,0
|
|
20230809,154600,554930700,59300,59300,59300,59300,0
|
|
20230809,154500,554930700,59300,59300,59300,59300,0
|
|
20230809,154400,554930700,59300,59300,59300,59300,0
|
|
20230809,154300,554930700,59300,59300,59300,59300,0
|
|
20230809,154200,554930700,59300,59300,59300,59300,0
|
|
20230809,154100,554930700,59300,59300,59300,59300,29
|
|
20230809,154000,554930700,59300,59300,59300,59300,0
|
|
20230809,153900,554930700,59300,59300,59300,59300,0
|
|
20230809,153800,554930700,59300,59300,59300,59300,0
|
|
20230809,153700,554930700,59300,59300,59300,59300,0
|
|
20230809,153600,554930700,59300,59300,59300,59300,0
|
|
20230809,153500,554930700,59300,59300,59300,59300,0
|
|
20230809,153400,554930700,59300,59300,59300,59300,0
|
|
20230809,153300,554930700,59300,59300,59300,59300,0
|
|
20230809,153200,554930700,59300,59300,59300,59300,0
|
|
20230809,153100,554930700,59300,59300,59300,59300,0
|
|
20230809,153000,554930700,59300,59300,59300,59300,29
|
|
20230809,152900,553211000,59500,59500,59500,59500,0
|
|
20230809,152800,553211000,59500,59500,59500,59500,0
|
|
20230809,152700,553211000,59500,59500,59500,59500,0
|
|
20230809,152600,553211000,59500,59500,59500,59500,0
|
|
20230809,152500,553211000,59500,59500,59500,59500,0
|
|
20230809,152400,553211000,59500,59500,59500,59500,0
|
|
20230809,152300,553211000,59500,59500,59500,59500,0
|
|
20230809,152200,553211000,59500,59500,59500,59500,0
|
|
20230809,152100,553211000,59500,59500,59500,59500,0
|
|
20230809,152000,553211000,59500,59500,59500,59500,0
|
|
20230809,151900,553211000,59500,59500,59500,59500,31
|
|
20230809,151800,551366500,59400,59400,59400,59400,12
|
|
20230809,151700,550653700,59400,59400,59400,59400,0
|
|
20230809,151600,550653700,59400,59400,59400,59400,21
|
|
20230809,151500,549406300,59400,59200,59400,59200,2
|
|
20230809,151400,549287700,59500,59400,59500,59400,300
|
|
20230809,151300,531457900,59400,59400,59400,59400,1
|
|
20230809,151200,531398500,59200,59200,59200,59200,0
|
|
20230809,151100,531398500,59200,59200,59200,59200,1
|
|
20230809,151000,531339300,59200,59200,59200,59200,1
|
|
20230809,150900,531280100,59200,59200,59200,59200,0
|
|
20230809,150800,531280100,59200,59200,59200,59200,5
|
|
20230809,150700,530984100,59200,59200,59200,59200,0
|
|
20230809,150600,530984100,59200,59200,59200,59200,0
|
|
20230809,150500,530984100,59200,59200,59200,59200,0
|
|
20230809,150400,530984100,59200,59200,59200,59200,0
|
|
20230809,150300,530984100,59200,59200,59200,59200,0
|
|
20230809,150200,530984100,59200,59200,59200,59200,0
|
|
20230809,150100,530984100,59200,59200,59200,59100,293
|
|
20230809,150000,513657700,59400,59400,59400,59400,1
|
|
20230809,145900,513598300,59200,59300,59300,59200,100
|
|
20230809,145800,507672900,59300,59300,59300,59300,5
|
|
20230809,145700,507376400,59300,59300,59300,59300,0
|
|
20230809,145600,507376400,59300,59300,59300,59300,0
|
|
20230809,145500,507376400,59300,59300,59300,59300,0
|
|
20230809,145400,507376400,59300,59300,59300,59300,0
|
|
20230809,145300,507376400,59300,59300,59300,59300,102
|
|
20230809,145200,501327800,59300,59300,59300,59300,0
|
|
20230809,145100,501327800,59300,59300,59300,59300,0
|
|
20230809,145000,501327800,59300,59300,59300,59300,0
|
|
20230809,144900,501327800,59300,59300,59300,59300,0
|
|
20230809,144800,501327800,59300,59300,59300,59300,2
|
|
20230809,144700,501209200,59400,59400,59400,59400,0
|
|
20230809,144600,501209200,59400,59400,59400,59400,0
|
|
20230809,144500,501209200,59400,59400,59400,59400,0
|
|
20230809,144400,501209200,59400,59400,59400,59400,1
|
|
20230809,144300,501149800,59300,59300,59300,59300,0
|
|
20230809,144200,501149800,59300,59300,59300,59300,0
|
|
20230809,144100,501149800,59300,59300,59300,59300,2
|
|
20230809,144000,501031200,59300,59300,59300,59300,2
|
|
20230809,143900,500912600,59300,59300,59300,59300,0
|
|
20230809,143800,500912600,59300,59300,59300,59300,0
|
|
20230809,143700,500912600,59300,59300,59300,59300,0
|
|
20230809,143600,500912600,59300,59400,59400,59300,111
|
|
20230809,143500,494327600,59400,59400,59400,59400,0
|
|
20230809,143400,494327600,59400,59400,59400,59400,2
|
|
20230809,143300,494208800,59500,59500,59500,59500,0
|
|
20230809,143200,494208800,59500,59500,59500,59500,0
|
|
20230809,143100,494208800,59500,59500,59500,59500,0
|
|
20230809,143000,494208800,59500,59500,59500,59500,0
|
|
20230809,142900,494208800,59500,59500,59500,59500,2
|
|
20230809,142800,494089800,59500,59500,59500,59500,0
|
|
20230809,142700,494089800,59500,59500,59500,59500,0
|
|
20230809,142600,494089800,59500,59500,59500,59500,0
|
|
20230809,142500,494089800,59500,59500,59500,59500,0
|
|
20230809,142400,494089800,59500,59500,59500,59500,0
|
|
20230809,142300,494089800,59500,59500,59500,59500,0
|
|
20230809,142200,494089800,59500,59500,59500,59500,0
|
|
20230809,142100,494089800,59500,59500,59500,59500,2
|
|
20230809,142000,493970800,59500,59500,59500,59500,0
|
|
20230809,141900,493970800,59500,59500,59500,59500,0
|
|
20230809,141800,493970800,59500,59500,59500,59500,0
|
|
20230809,141700,493970800,59500,59500,59500,59500,4
|
|
20230809,141600,493732800,59400,59400,59400,59400,0
|
|
20230809,141500,493732800,59400,59400,59400,59400,2
|
|
20230809,141400,493614000,59400,59400,59400,59400,0
|
|
20230809,141300,493614000,59400,59400,59400,59400,0
|
|
20230809,141200,493614000,59400,59400,59400,59400,0
|
|
20230809,141100,493614000,59400,59400,59400,59400,0
|
|
20230809,141000,493614000,59400,59400,59400,59400,0
|
|
20230809,140900,493614000,59400,59400,59400,59400,0
|
|
20230809,140800,493614000,59400,59400,59400,59400,0
|
|
20230809,140700,493614000,59400,59400,59400,59400,0
|
|
20230809,140600,493614000,59400,59400,59400,59400,81
|
|
20230809,140500,488802600,59500,59400,59500,59400,255
|
|
20230809,140400,473631700,59400,59400,59400,59400,0
|
|
20230809,140300,473631700,59400,59400,59400,59400,0
|
|
20230809,140200,473631700,59400,59400,59400,59400,0
|
|
20230809,140100,473631700,59400,59400,59400,59400,0
|
|
20230809,140000,473631700,59400,59400,59400,59400,0
|
|
20230809,135900,473631700,59400,59400,59400,59400,0
|
|
20230809,135800,473631700,59400,59400,59400,59400,0
|
|
20230809,135700,473631700,59400,59400,59400,59400,20
|
|
20230809,135600,472443700,59500,59500,59500,59500,231
|
|
20230809,135500,458699200,59300,59300,59300,59300,0
|
|
20230809,135400,458699200,59300,59300,59300,59300,16
|
|
20230809,135300,457750400,59300,59300,59300,59300,0
|
|
20230809,135200,457750400,59300,59300,59300,59300,3
|
|
20230809,135100,457572500,59500,59500,59500,59500,0
|
|
20230809,135000,457572500,59500,59500,59500,59500,0
|
|
20230809,134900,457572500,59500,59500,59500,59500,0
|
|
20230809,134800,457572500,59500,59500,59500,59500,0
|
|
20230809,134700,457572500,59500,59500,59500,59500,230
|
|
20230809,134600,443887500,59500,59500,59500,59500,1
|
|
20230809,134500,443828000,59500,59500,59500,59500,10
|
|
20230809,134400,443233000,59700,59700,59700,59700,0
|
|
20230809,134300,443233000,59700,59700,59700,59700,4
|
|
20230809,134200,442994200,59700,59700,59700,59700,6
|
|
20230809,134100,442636000,59700,59700,59800,59700,636
|
|
20230809,134000,404655200,59600,59500,59600,59500,97
|
|
20230809,133900,398876500,59500,59500,59500,59500,0
|
|
20230809,133800,398876500,59500,59500,59500,59500,0
|
|
20230809,133700,398876500,59500,59500,59500,59500,55
|
|
20230809,133600,395604000,59200,59200,59200,59200,0
|
|
20230809,133500,395604000,59200,59200,59200,59200,0
|
|
20230809,133400,395604000,59200,59200,59200,59200,0
|
|
20230809,133300,395604000,59200,59200,59200,59200,0
|
|
20230809,133200,395604000,59200,59200,59200,59200,6
|
|
20230809,133100,395248800,59200,59200,59200,59200,0
|
|
20230809,133000,395248800,59200,59200,59200,59200,1
|
|
20230809,132900,395189600,59100,59100,59100,59100,0
|
|
20230809,132800,395189600,59100,59100,59100,59100,0
|
|
20230809,132700,395189600,59100,59100,59100,59100,0
|
|
20230809,132600,395189600,59100,59100,59100,59100,0
|
|
20230809,132500,395189600,59100,59200,59200,59100,100
|
|
20230809,132400,389272500,59100,59100,59100,59100,0
|
|
20230809,132300,389272500,59100,59500,59500,59100,214
|
|
20230809,132200,376590200,59600,59600,59600,59600,6
|
|
20230809,132100,376232600,59700,59700,59700,59700,2
|
|
20230809,132000,376113200,59600,59600,59600,59600,0
|
|
20230809,131900,376113200,59600,59600,59600,59600,2
|
|
20230809,131800,375994000,59600,59600,59600,59600,29
|
|
20230809,131700,374265600,59600,59600,59600,59600,0
|
|
20230809,131600,374265600,59600,59600,59600,59600,0
|
|
20230809,131500,374265600,59600,59600,59600,59600,0
|
|
20230809,131400,374265600,59600,59600,59600,59600,0
|
|
20230809,131300,374265600,59600,59600,59600,59600,0
|
|
20230809,131200,374265600,59600,59600,59600,59600,0
|
|
20230809,131100,374265600,59600,59600,59600,59600,50
|
|
20230809,131000,371285600,59600,59300,59600,59300,544
|
|
20230809,130900,338917400,59500,59500,59500,59500,10
|
|
20230809,130800,338322400,59200,59200,59200,59200,4
|
|
20230809,130700,338085600,59200,59200,59200,59200,0
|
|
20230809,130600,338085600,59200,59200,59200,59200,7
|
|
20230809,130500,337671200,59300,59300,59300,59300,0
|
|
20230809,130400,337671200,59300,59300,59300,59300,0
|
|
20230809,130300,337671200,59300,59300,59300,59300,0
|
|
20230809,130200,337671200,59300,59300,59300,59300,0
|
|
20230809,130100,337671200,59300,59300,59300,59300,100
|
|
20230809,130000,331741200,59200,59200,59200,59200,1
|
|
20230809,125900,331682000,59100,59300,59300,59100,157
|
|
20230809,125800,322387900,59600,59600,59600,59600,0
|
|
20230809,125700,322387900,59600,59600,59600,59600,0
|
|
20230809,125600,322387900,59600,59600,59600,59600,0
|
|
20230809,125500,322387900,59600,59600,59600,59600,10
|
|
20230809,125400,321791900,59600,59600,59600,59600,0
|
|
20230809,125300,321791900,59600,59600,59600,59600,0
|
|
20230809,125200,321791900,59600,59600,59600,59600,0
|
|
20230809,125100,321791900,59600,59600,59600,59600,21
|
|
20230809,125000,320540300,59600,59600,59600,59600,7
|
|
20230809,124900,320123100,59600,59600,59600,59600,0
|
|
20230809,124800,320123100,59600,59500,59600,59500,219
|
|
20230809,124700,307074400,59300,59300,59300,59300,0
|
|
20230809,124600,307074400,59300,59300,59300,59300,0
|
|
20230809,124500,307074400,59300,59300,59300,59300,0
|
|
20230809,124400,307074400,59300,59300,59300,59300,0
|
|
20230809,124300,307074400,59300,59300,59300,59300,0
|
|
20230809,124200,307074400,59300,59300,59300,59300,0
|
|
20230809,124100,307074400,59300,59300,59300,59300,0
|
|
20230809,124000,307074400,59300,59400,59500,59300,942
|
|
20230809,123900,251030300,59400,59400,59400,59400,0
|
|
20230809,123800,251030300,59400,59400,59400,59400,0
|
|
20230809,123700,251030300,59400,59400,59400,59400,0
|
|
20230809,123600,251030300,59400,59400,59400,59400,0
|
|
20230809,123500,251030300,59400,59400,59400,59400,0
|
|
20230809,123400,251030300,59400,59400,59400,59400,0
|
|
20230809,123300,251030300,59400,59400,59400,59400,0
|
|
20230809,123200,251030300,59400,59400,59400,59400,2
|
|
20230809,123100,250911500,59300,59300,59300,59300,19
|
|
20230809,123000,249784800,59500,59500,59500,59500,0
|
|
20230809,122900,249784800,59500,59500,59500,59500,2
|
|
20230809,122800,249665800,59500,59500,59500,59500,0
|
|
20230809,122700,249665800,59500,59500,59500,59500,0
|
|
20230809,122600,249665800,59500,59500,59500,59500,0
|
|
20230809,122500,249665800,59500,59500,59500,59500,0
|
|
20230809,122400,249665800,59500,59500,59500,59500,0
|
|
20230809,122300,249665800,59500,59500,59500,59500,0
|
|
20230809,122200,249665800,59500,59500,59500,59500,0
|
|
20230809,122100,249665800,59500,59500,59500,59500,0
|
|
20230809,122000,249665800,59500,59500,59500,59500,0
|
|
20230809,121900,249665800,59500,59500,59500,59500,1
|
|
20230809,121800,249606300,59500,59500,59500,59500,0
|
|
20230809,121700,249606300,59500,59500,59500,59500,0
|
|
20230809,121600,249606300,59500,59500,59500,59500,0
|
|
20230809,121500,249606300,59500,59500,59500,59500,0
|
|
20230809,121400,249606300,59500,59500,59500,59500,0
|
|
20230809,121300,249606300,59500,59500,59500,59500,0
|
|
20230809,121200,249606300,59500,59500,59500,59500,0
|
|
20230809,121100,249606300,59500,59500,59500,59500,0
|
|
20230809,121000,249606300,59500,59500,59500,59500,108
|
|
20230809,120900,243180300,59300,59300,59300,59300,10
|
|
20230809,120800,242587300,59300,59400,59400,59300,10
|
|
20230809,120700,241994200,59400,59400,59400,59400,0
|
|
20230809,120600,241994200,59400,59400,59400,59400,0
|
|
20230809,120500,241994200,59400,59400,59400,59400,0
|
|
20230809,120400,241994200,59400,59400,59400,59400,1
|
|
20230809,120300,241934800,59300,59300,59300,59300,0
|
|
20230809,120200,241934800,59300,59300,59300,59300,0
|
|
20230809,120100,241934800,59300,59300,59300,59300,0
|
|
20230809,120000,241934800,59300,59300,59300,59300,2
|
|
20230809,115900,241816200,59600,59400,59600,59300,131
|
|
20230809,115800,234034900,59400,59400,59400,59400,6
|
|
20230809,115700,233678500,59300,59300,59300,59300,1
|
|
20230809,115600,233619200,59700,59700,59700,59700,0
|
|
20230809,115500,233619200,59700,59500,59700,59500,540
|
|
20230809,115400,201422900,59500,59200,59500,59200,305
|
|
20230809,115300,183331900,59500,59500,59500,59500,17
|
|
20230809,115200,182320400,59100,59100,59100,59100,0
|
|
20230809,115100,182320400,59100,59400,59500,59100,327
|
|
20230809,115000,162880100,59300,59300,59300,59300,0
|
|
20230809,114900,162880100,59300,59300,59300,59300,38
|
|
20230809,114800,160626700,59300,59300,59300,59300,88
|
|
20230809,114700,155408300,59300,59300,59300,59300,0
|
|
20230809,114600,155408300,59300,59300,59300,59300,0
|
|
20230809,114500,155408300,59300,59300,59300,59300,0
|
|
20230809,114400,155408300,59300,59300,59300,59300,0
|
|
20230809,114300,155408300,59300,59300,59300,59300,0
|
|
20230809,114200,155408300,59300,59300,59300,59300,0
|
|
20230809,114100,155408300,59300,59300,59300,59300,0
|
|
20230809,114000,155408300,59300,59300,59300,59300,0
|
|
20230809,113900,155408300,59300,59300,59300,59300,0
|
|
20230809,113800,155408300,59300,59300,59300,59300,0
|
|
20230809,113700,155408300,59300,59300,59300,59300,0
|
|
20230809,113600,155408300,59300,59300,59300,59300,0
|
|
20230809,113500,155408300,59300,59300,59300,59300,0
|
|
20230809,113400,155408300,59300,59300,59300,59300,1
|
|
20230809,113300,155349000,59000,59000,59000,59000,0
|
|
20230809,113200,155349000,59000,59000,59000,59000,2
|
|
20230809,113100,155231000,59000,59000,59000,59000,0
|
|
20230809,113000,155231000,59000,59200,59200,59000,20
|
|
20230809,112900,154050800,59200,59200,59200,59200,0
|
|
20230809,112800,154050800,59200,59200,59200,59200,99
|
|
20230809,112700,148190000,59400,59400,59400,59400,0
|
|
20230809,112600,148190000,59400,59400,59400,59400,0
|
|
20230809,112500,148190000,59400,59400,59400,59400,0
|
|
20230809,112400,148190000,59400,59400,59400,59400,0
|
|
20230809,112300,148190000,59400,59400,59400,59400,8
|
|
20230809,112200,147714800,59400,59400,59400,59400,50
|
|
20230809,112100,144744800,59400,59400,59400,59400,1
|
|
20230809,112000,144685400,59400,59400,59400,59400,3
|
|
20230809,111900,144507200,59400,59400,59400,59400,0
|
|
20230809,111800,144507200,59400,59400,59400,59400,3
|
|
20230809,111700,144329000,59400,59400,59400,59400,0
|
|
20230809,111600,144329000,59400,59400,59400,59400,2
|
|
20230809,111500,144210200,59400,59400,59400,59400,2
|
|
20230809,111400,144091400,59400,59400,59400,59400,0
|
|
20230809,111300,144091400,59400,59400,59400,59400,0
|
|
20230809,111200,144091400,59400,59400,59400,59400,0
|
|
20230809,111100,144091400,59400,59400,59400,59400,57
|
|
20230809,111000,140705600,59500,59500,59500,59500,0
|
|
20230809,110900,140705600,59500,59500,59500,59400,93
|
|
20230809,110800,135172200,59400,59300,59400,59300,198
|
|
20230809,110700,123418700,59200,59200,59200,59200,6
|
|
20230809,110600,123063500,59200,59200,59200,59200,72
|
|
20230809,110500,118801100,59200,59200,59200,59200,0
|
|
20230809,110400,118801100,59200,59200,59200,59200,0
|
|
20230809,110300,118801100,59200,59200,59200,59200,0
|
|
20230809,110200,118801100,59200,59200,59200,59200,0
|
|
20230809,110100,118801100,59200,59200,59200,59200,0
|
|
20230809,110000,118801100,59200,59200,59200,59200,2
|
|
20230809,105900,118682700,59000,59000,59000,59000,7
|
|
20230809,105800,118269700,59100,59100,59100,59100,0
|
|
20230809,105700,118269700,59100,59100,59100,59100,0
|
|
20230809,105600,118269700,59100,59100,59100,59100,1
|
|
20230809,105500,118210600,59100,59100,59100,59100,0
|
|
20230809,105400,118210600,59100,59100,59100,59100,0
|
|
20230809,105300,118210600,59100,59100,59100,59100,0
|
|
20230809,105200,118210600,59100,59100,59100,59100,0
|
|
20230809,105100,118210600,59100,59100,59100,59100,0
|
|
20230809,105000,118210600,59100,59100,59100,59100,110
|
|
20230809,104900,111709600,59000,59000,59000,59000,0
|
|
20230809,104800,111709600,59000,59000,59000,59000,0
|
|
20230809,104700,111709600,59000,59000,59000,59000,3
|
|
20230809,104600,111532600,59100,59100,59100,59100,0
|
|
20230809,104500,111532600,59100,59100,59100,59100,0
|
|
20230809,104400,111532600,59100,59100,59100,59100,0
|
|
20230809,104300,111532600,59100,59100,59100,59100,0
|
|
20230809,104200,111532600,59100,59100,59100,59100,0
|
|
20230809,104100,111532600,59100,59100,59100,59100,0
|
|
20230809,104000,111532600,59100,59100,59100,59100,0
|
|
20230809,103900,111532600,59100,59100,59100,59100,0
|
|
20230809,103800,111532600,59100,59100,59100,59100,0
|
|
20230809,103700,111532600,59100,59100,59100,59100,10
|
|
20230809,103600,110941600,59000,59100,59100,59000,9
|
|
20230809,103500,110410500,59200,59200,59200,59200,0
|
|
20230809,103400,110410500,59200,59200,59200,59200,0
|
|
20230809,103300,110410500,59200,59200,59200,59200,0
|
|
20230809,103200,110410500,59200,59200,59200,59200,0
|
|
20230809,103100,110410500,59200,59200,59200,59200,1
|
|
20230809,103000,110351300,59200,59100,59200,59100,28
|
|
20230809,102900,108696400,59100,59000,59100,58800,227
|
|
20230809,102800,95304100,59000,59000,59000,59000,21
|
|
20230809,102700,94065100,59000,59000,59000,59000,0
|
|
20230809,102600,94065100,59000,59000,59000,59000,46
|
|
20230809,102500,91351100,58900,58900,58900,58900,0
|
|
20230809,102400,91351100,58900,58900,58900,58900,49
|
|
20230809,102300,88465000,58900,58900,58900,58900,0
|
|
20230809,102200,88465000,58900,59000,59000,58900,23
|
|
20230809,102100,87108300,59000,59000,59000,59000,0
|
|
20230809,102000,87108300,59000,59000,59000,59000,0
|
|
20230809,101900,87108300,59000,59000,59000,59000,0
|
|
20230809,101800,87108300,59000,59000,59000,59000,1
|
|
20230809,101700,87049300,58900,58900,58900,58900,0
|
|
20230809,101600,87049300,58900,58900,58900,58900,0
|
|
20230809,101500,87049300,58900,58900,58900,58900,4
|
|
20230809,101400,86813700,58900,58900,58900,58900,0
|
|
20230809,101300,86813700,58900,58900,58900,58900,0
|
|
20230809,101200,86813700,58900,58900,58900,58900,0
|
|
20230809,101100,86813700,58900,58900,58900,58900,0
|
|
20230809,101000,86813700,58900,58900,58900,58900,1
|
|
20230809,100900,86754800,58700,58700,58700,58700,1
|
|
20230809,100800,86696100,58700,58700,58700,58700,0
|
|
20230809,100700,86696100,58700,58700,58700,58700,0
|
|
20230809,100600,86696100,58700,58700,58700,58700,0
|
|
20230809,100500,86696100,58700,58700,58700,58700,0
|
|
20230809,100400,86696100,58700,58700,58700,58700,5
|
|
20230809,100300,86402600,58800,58800,58800,58800,0
|
|
20230809,100200,86402600,58800,58800,58800,58800,0
|
|
20230809,100100,86402600,58800,58800,58800,58800,0
|
|
20230809,100000,86402600,58800,58600,58800,58600,159
|
|
20230809,095900,77074500,58400,58400,58400,58400,0
|
|
20230809,095800,77074500,58400,58400,58400,58400,1
|
|
20230809,095700,77016100,58400,58400,58400,58400,0
|
|
20230809,095600,77016100,58400,58400,58400,58400,5
|
|
20230809,095500,76724100,58400,58400,58400,58400,0
|
|
20230809,095400,76724100,58400,58400,58400,58400,0
|
|
20230809,095300,76724100,58400,58500,58500,58400,16
|
|
20230809,095200,75789600,58000,58000,58000,58000,0
|
|
20230809,095100,75789600,58000,58600,58600,58000,772
|
|
20230809,095000,30814800,58700,58700,58700,58700,0
|
|
20230809,094900,30814800,58700,58700,58700,58700,0
|
|
20230809,094800,30814800,58700,58700,58700,58700,0
|
|
20230809,094700,30814800,58700,58700,58700,58700,0
|
|
20230809,094600,30814800,58700,58700,58700,58700,4
|
|
20230809,094500,30580000,58700,58700,58700,58700,1
|
|
20230809,094400,30521300,58700,58700,58700,58700,0
|
|
20230809,094300,30521300,58700,58700,58700,58700,0
|
|
20230809,094200,30521300,58700,58700,58700,58700,0
|
|
20230809,094100,30521300,58700,58600,58700,58600,15
|
|
20230809,094000,29642200,58500,58500,58500,58500,0
|
|
20230809,093900,29642200,58500,58500,58500,58500,15
|
|
20230809,093800,28764700,58500,58500,58500,58500,10
|
|
20230809,093700,28179700,58400,58500,58500,58400,35
|
|
20230809,093600,26134500,58500,58600,58600,58500,93
|
|
20230809,093500,20693900,58600,58600,58600,58600,0
|
|
20230809,093400,20693900,58600,58600,58600,58600,5
|
|
20230809,093300,20400900,58600,58600,58600,58600,0
|
|
20230809,093200,20400900,58600,58700,58700,58600,90
|
|
20230809,093100,15126800,58700,58700,58700,58700,4
|
|
20230809,093000,14892000,58700,58700,58700,58700,2
|
|
20230809,092900,14774600,58700,58700,58700,58700,5
|
|
20230809,092800,14481100,58800,58800,58800,58800,0
|
|
20230809,092700,14481100,58800,58800,58800,58800,0
|
|
20230809,092600,14481100,58800,58800,58800,58800,14
|
|
20230809,092500,13657900,58700,58700,58700,58700,5
|
|
20230809,092400,13364400,58600,58600,58600,58600,0
|
|
20230809,092300,13364400,58600,58600,58600,58600,0
|
|
20230809,092200,13364400,58600,58600,58600,58600,0
|
|
20230809,092100,13364400,58600,58600,58600,58600,0
|
|
20230809,092000,13364400,58600,58600,58600,58600,1
|
|
20230809,091900,13305800,58600,58600,58600,58600,0
|
|
20230809,091800,13305800,58600,58600,58600,58600,0
|
|
20230809,091700,13305800,58600,58600,58600,58600,10
|
|
20230809,091600,12719800,58600,58600,58600,58600,0
|
|
20230809,091500,12719800,58600,58600,58600,58600,35
|
|
20230809,091400,10668800,58600,58600,58600,58600,0
|
|
20230809,091300,10668800,58600,58600,58600,58600,20
|
|
20230809,091200,9496800,58600,58600,58600,58600,0
|
|
20230809,091100,9496800,58600,58600,58600,58600,1
|
|
20230809,091000,9438200,58800,58800,58800,58800,0
|
|
20230809,090900,9438200,58800,58800,58800,58800,0
|
|
20230809,090800,9438200,58800,58800,58800,58800,1
|
|
20230809,090700,9379400,58900,58900,58900,58900,0
|
|
20230809,090600,9379400,58900,58900,58900,58900,2
|
|
20230809,090500,9261600,58900,58900,58900,58900,0
|
|
20230809,090400,9261600,58900,58900,58900,58900,0
|
|
20230809,090300,9261600,58900,58900,58900,58600,11
|
|
20230809,090200,8614300,58500,58500,58500,58500,0
|
|
20230809,090100,8614300,58500,58500,58500,58500,0
|
|
20230809,090000,8614300,58500,58600,58700,58500,147
|