584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184100,652910600,60100,60100,60100,60100,482
|
|
20230810,184000,652910600,60100,60100,60100,60100,0
|
|
20230810,183900,652910600,60100,60100,60100,60100,0
|
|
20230810,183800,652910600,60100,60100,60100,60100,0
|
|
20230810,183700,652910600,60100,60100,60100,60100,0
|
|
20230810,183600,652910600,60100,60100,60100,60100,0
|
|
20230810,183500,652910600,60100,60100,60100,60100,0
|
|
20230810,183400,652910600,60100,60100,60100,60100,0
|
|
20230810,183300,652910600,60100,60100,60100,60100,0
|
|
20230810,183200,652910600,60100,60100,60100,60100,0
|
|
20230810,183100,652910600,60100,60100,60100,60100,0
|
|
20230810,183000,652910600,60100,60100,60100,60100,0
|
|
20230810,182900,652910600,60100,60100,60100,60100,0
|
|
20230810,182800,652910600,60100,60100,60100,60100,0
|
|
20230810,182700,652910600,60100,60100,60100,60100,0
|
|
20230810,182600,652910600,60100,60100,60100,60100,0
|
|
20230810,182500,652910600,60100,60100,60100,60100,0
|
|
20230810,182400,652910600,60100,60100,60100,60100,0
|
|
20230810,182300,652910600,60100,60100,60100,60100,0
|
|
20230810,182200,652910600,60100,60100,60100,60100,0
|
|
20230810,182100,652910600,60100,60100,60100,60100,0
|
|
20230810,182000,652910600,60100,60100,60100,60100,0
|
|
20230810,181900,652910600,60100,60100,60100,60100,0
|
|
20230810,181800,652910600,60100,60100,60100,60100,0
|
|
20230810,181700,652910600,60100,60100,60100,60100,0
|
|
20230810,181600,652910600,60100,60100,60100,60100,0
|
|
20230810,181500,652910600,60100,60100,60100,60100,0
|
|
20230810,181400,652910600,60100,60100,60100,60100,0
|
|
20230810,181300,652910600,60100,60100,60100,60100,0
|
|
20230810,181200,652910600,60100,60100,60100,60100,0
|
|
20230810,181100,652910600,60100,60100,60100,60100,482
|
|
20230810,181000,652910600,60100,60100,60100,60100,0
|
|
20230810,180900,652910600,60100,60100,60100,60100,0
|
|
20230810,180800,652910600,60100,60100,60100,60100,0
|
|
20230810,180700,652910600,60100,60100,60100,60100,0
|
|
20230810,180600,652910600,60100,60100,60100,60100,0
|
|
20230810,180500,652910600,60100,60100,60100,60100,0
|
|
20230810,180400,652910600,60100,60100,60100,60100,0
|
|
20230810,180300,652910600,60100,60100,60100,60100,0
|
|
20230810,180200,652910600,60100,60100,60100,60100,0
|
|
20230810,180100,652910600,60100,60100,60100,60100,0
|
|
20230810,180000,652910600,60100,60100,60100,60100,0
|
|
20230810,175900,652910600,60100,60100,60100,60100,0
|
|
20230810,175800,652910600,60100,60100,60100,60100,0
|
|
20230810,175700,652910600,60100,60100,60100,60100,0
|
|
20230810,175600,652910600,60100,60100,60100,60100,0
|
|
20230810,175500,652910600,60100,60100,60100,60100,0
|
|
20230810,175400,652910600,60100,60100,60100,60100,0
|
|
20230810,175300,652910600,60100,60100,60100,60100,0
|
|
20230810,175200,652910600,60100,60100,60100,60100,0
|
|
20230810,175100,652910600,60100,60100,60100,60100,0
|
|
20230810,175000,652910600,60100,60100,60100,60100,0
|
|
20230810,174900,652910600,60100,60100,60100,60100,0
|
|
20230810,174800,652910600,60100,60100,60100,60100,0
|
|
20230810,174700,652910600,60100,60100,60100,60100,0
|
|
20230810,174600,652910600,60100,60100,60100,60100,0
|
|
20230810,174500,652910600,60100,60100,60100,60100,0
|
|
20230810,174400,652910600,60100,60100,60100,60100,0
|
|
20230810,174300,652910600,60100,60100,60100,60100,0
|
|
20230810,174200,652910600,60100,60100,60100,60100,0
|
|
20230810,174100,652910600,60100,60100,60100,60100,482
|
|
20230810,174000,652910600,60100,60100,60100,60100,0
|
|
20230810,173900,652910600,60100,60100,60100,60100,0
|
|
20230810,173800,652910600,60100,60100,60100,60100,0
|
|
20230810,173700,652910600,60100,60100,60100,60100,0
|
|
20230810,173600,652910600,60100,60100,60100,60100,0
|
|
20230810,173500,652910600,60100,60100,60100,60100,0
|
|
20230810,173400,652910600,60100,60100,60100,60100,0
|
|
20230810,173300,652910600,60100,60100,60100,60100,0
|
|
20230810,173200,652910600,60100,60100,60100,60100,0
|
|
20230810,173100,652910600,60100,60100,60100,60100,0
|
|
20230810,173000,652910600,60100,60100,60100,60100,0
|
|
20230810,172900,652910600,60100,60100,60100,60100,0
|
|
20230810,172800,652910600,60100,60100,60100,60100,0
|
|
20230810,172700,652910600,60100,60100,60100,60100,0
|
|
20230810,172600,652910600,60100,60100,60100,60100,0
|
|
20230810,172500,652910600,60100,60100,60100,60100,0
|
|
20230810,172400,652910600,60100,60100,60100,60100,0
|
|
20230810,172300,652910600,60100,60100,60100,60100,0
|
|
20230810,172200,652910600,60100,60100,60100,60100,0
|
|
20230810,172100,652910600,60100,60100,60100,60100,0
|
|
20230810,172000,652910600,60100,60100,60100,60100,0
|
|
20230810,171900,652910600,60100,60100,60100,60100,0
|
|
20230810,171800,652910600,60100,60100,60100,60100,0
|
|
20230810,171700,652910600,60100,60100,60100,60100,0
|
|
20230810,171600,652910600,60100,60100,60100,60100,0
|
|
20230810,171500,652910600,60100,60100,60100,60100,0
|
|
20230810,171400,652910600,60100,60100,60100,60100,0
|
|
20230810,171300,652910600,60100,60100,60100,60100,0
|
|
20230810,171200,652910600,60100,60100,60100,60100,0
|
|
20230810,171100,652910600,60100,60100,60100,60100,482
|
|
20230810,171000,652910600,60100,60100,60100,60100,0
|
|
20230810,170900,652910600,60100,60100,60100,60100,0
|
|
20230810,170800,652910600,60100,60100,60100,60100,0
|
|
20230810,170700,652910600,60100,60100,60100,60100,0
|
|
20230810,170600,652910600,60100,60100,60100,60100,0
|
|
20230810,170500,652910600,60100,60100,60100,60100,0
|
|
20230810,170400,652910600,60100,60100,60100,60100,0
|
|
20230810,170300,652910600,60100,60100,60100,60100,0
|
|
20230810,170200,652910600,60100,60100,60100,60100,0
|
|
20230810,170100,652910600,60100,60100,60100,60100,0
|
|
20230810,170000,652910600,60100,60100,60100,60100,0
|
|
20230810,165900,652910600,60100,60100,60100,60100,0
|
|
20230810,165800,652910600,60100,60100,60100,60100,0
|
|
20230810,165700,652910600,60100,60100,60100,60100,0
|
|
20230810,165600,652910600,60100,60100,60100,60100,0
|
|
20230810,165500,652910600,60100,60100,60100,60100,0
|
|
20230810,165400,652910600,60100,60100,60100,60100,0
|
|
20230810,165300,652910600,60100,60100,60100,60100,0
|
|
20230810,165200,652910600,60100,60100,60100,60100,0
|
|
20230810,165100,652910600,60100,60100,60100,60100,0
|
|
20230810,165000,652910600,60100,60100,60100,60100,0
|
|
20230810,164900,652910600,60100,60100,60100,60100,0
|
|
20230810,164800,652910600,60100,60100,60100,60100,0
|
|
20230810,164700,652910600,60100,60100,60100,60100,0
|
|
20230810,164600,652910600,60100,60100,60100,60100,0
|
|
20230810,164500,652910600,60100,60100,60100,60100,0
|
|
20230810,164400,652910600,60100,60100,60100,60100,0
|
|
20230810,164300,652910600,60100,60100,60100,60100,0
|
|
20230810,164200,652910600,60100,60100,60100,60100,0
|
|
20230810,164100,652910600,60100,60100,60100,60100,482
|
|
20230810,164000,652910600,60100,60100,60100,60100,0
|
|
20230810,163900,652910600,60100,60100,60100,60100,0
|
|
20230810,163800,652910600,60100,60100,60100,60100,0
|
|
20230810,163700,652910600,60100,60100,60100,60100,0
|
|
20230810,163600,652910600,60100,60100,60100,60100,0
|
|
20230810,163500,652910600,60100,60100,60100,60100,0
|
|
20230810,163400,652910600,60100,60100,60100,60100,0
|
|
20230810,163300,652910600,60100,60100,60100,60100,0
|
|
20230810,163200,652910600,60100,60100,60100,60100,0
|
|
20230810,163100,652910600,60100,60100,60100,60100,0
|
|
20230810,163000,652910600,60100,60100,60100,60100,0
|
|
20230810,162900,652910600,60100,60100,60100,60100,0
|
|
20230810,162800,652910600,60100,60100,60100,60100,0
|
|
20230810,162700,652910600,60100,60100,60100,60100,0
|
|
20230810,162600,652910600,60100,60100,60100,60100,0
|
|
20230810,162500,652910600,60100,60100,60100,60100,0
|
|
20230810,162400,652910600,60100,60100,60100,60100,0
|
|
20230810,162300,652910600,60100,60100,60100,60100,0
|
|
20230810,162200,652910600,60100,60100,60100,60100,0
|
|
20230810,162100,652910600,60100,60100,60100,60100,0
|
|
20230810,162000,652910600,60100,60100,60100,60100,0
|
|
20230810,161900,652910600,60100,60100,60100,60100,0
|
|
20230810,161800,652910600,60100,60100,60100,60100,0
|
|
20230810,161700,652910600,60100,60100,60100,60100,0
|
|
20230810,161600,652910600,60100,60100,60100,60100,0
|
|
20230810,161500,652910600,60100,60100,60100,60100,0
|
|
20230810,161400,652910600,60100,60100,60100,60100,0
|
|
20230810,161300,652910600,60100,60100,60100,60100,0
|
|
20230810,161200,652910600,60100,60100,60100,60100,0
|
|
20230810,161100,652910600,60100,60100,60100,60100,482
|
|
20230810,161000,652910600,60100,60100,60100,60100,0
|
|
20230810,160900,652910600,60100,60100,60100,60100,0
|
|
20230810,160800,652910600,60100,60100,60100,60100,0
|
|
20230810,160700,652910600,60100,60100,60100,60100,0
|
|
20230810,160600,652910600,60100,60100,60100,60100,0
|
|
20230810,160500,652910600,60100,60100,60100,60100,0
|
|
20230810,160400,652910600,60100,60100,60100,60100,0
|
|
20230810,160300,652910600,60100,60100,60100,60100,0
|
|
20230810,160200,652910600,60100,60100,60100,60100,0
|
|
20230810,160100,652910600,60100,60100,60100,60100,0
|
|
20230810,160000,652910600,60100,60100,60100,60100,0
|
|
20230810,155900,652910600,60100,60100,60100,60100,0
|
|
20230810,155800,652910600,60100,60100,60100,60100,0
|
|
20230810,155700,652910600,60100,60100,60100,60100,0
|
|
20230810,155600,652910600,60100,60100,60100,60100,0
|
|
20230810,155500,652910600,60100,60100,60100,60100,0
|
|
20230810,155400,652910600,60100,60100,60100,60100,0
|
|
20230810,155300,652910600,60100,60100,60100,60100,0
|
|
20230810,155200,652910600,60100,60100,60100,60100,0
|
|
20230810,155100,652910600,60100,60100,60100,60100,0
|
|
20230810,155000,652910600,60100,60100,60100,60100,0
|
|
20230810,154900,652910600,60100,60100,60100,60100,0
|
|
20230810,154800,652910600,60100,60100,60100,60100,0
|
|
20230810,154700,652910600,60100,60100,60100,60100,0
|
|
20230810,154600,652910600,60100,60100,60100,60100,0
|
|
20230810,154500,652910600,60100,60100,60100,60100,0
|
|
20230810,154400,652910600,60100,60100,60100,60100,0
|
|
20230810,154300,652910600,60100,60100,60100,60100,0
|
|
20230810,154200,652910600,60100,60100,60100,60100,0
|
|
20230810,154100,652910600,60100,60100,60100,60100,482
|
|
20230810,154000,652910600,60100,60100,60100,60100,0
|
|
20230810,153900,652910600,60100,60100,60100,60100,0
|
|
20230810,153800,652910600,60100,60100,60100,60100,0
|
|
20230810,153700,652910600,60100,60100,60100,60100,0
|
|
20230810,153600,652910600,60100,60100,60100,60100,0
|
|
20230810,153500,652910600,60100,60100,60100,60100,0
|
|
20230810,153400,652910600,60100,60100,60100,60100,0
|
|
20230810,153300,652910600,60100,60100,60100,60100,0
|
|
20230810,153200,652910600,60100,60100,60100,60100,0
|
|
20230810,153100,652910600,60100,60100,60100,60100,0
|
|
20230810,153000,652910600,60100,60100,60100,60100,482
|
|
20230810,152900,623942400,60100,60100,60100,60100,0
|
|
20230810,152800,623942400,60100,60100,60100,60100,0
|
|
20230810,152700,623942400,60100,60100,60100,60100,0
|
|
20230810,152600,623942400,60100,60100,60100,60100,0
|
|
20230810,152500,623942400,60100,60100,60100,60100,0
|
|
20230810,152400,623942400,60100,60100,60100,60100,0
|
|
20230810,152300,623942400,60100,60100,60100,60100,0
|
|
20230810,152200,623942400,60100,60100,60100,60100,0
|
|
20230810,152100,623942400,60100,60100,60100,60100,0
|
|
20230810,152000,623942400,60100,60100,60100,60100,0
|
|
20230810,151900,623942400,60100,60100,60100,59600,366
|
|
20230810,151800,601994100,59600,59900,60000,59600,233
|
|
20230810,151700,588036800,59900,59600,59900,59600,17
|
|
20230810,151600,587019400,59600,59700,59800,59600,18
|
|
20230810,151500,585943500,59800,59600,59800,59600,17
|
|
20230810,151400,584927500,59800,59600,59800,59600,29
|
|
20230810,151300,583193600,59500,59500,59600,59500,26
|
|
20230810,151200,581644300,59500,59500,59500,59500,1
|
|
20230810,151100,581584800,59500,59500,59600,59500,151
|
|
20230810,151000,572599000,59500,59500,59500,59500,3
|
|
20230810,150900,572420500,59600,59600,59600,59600,86
|
|
20230810,150800,567294900,59600,59600,59600,59600,2
|
|
20230810,150700,567175700,59600,59600,59600,59600,12
|
|
20230810,150600,566460500,59600,59600,59700,59600,8
|
|
20230810,150500,565983200,59600,59600,59700,59600,10
|
|
20230810,150400,565386400,59600,59600,59600,59600,3
|
|
20230810,150300,565207600,59600,59600,59600,59600,10
|
|
20230810,150200,564611600,59600,59700,59700,59600,36
|
|
20230810,150100,562462500,59600,59600,59700,59600,8
|
|
20230810,150000,561985200,59600,59500,59600,59500,4
|
|
20230810,145900,561747000,59500,59500,59500,59500,2
|
|
20230810,145800,561628000,59500,59500,59500,59500,4
|
|
20230810,145700,561390000,59500,59500,59500,59500,2
|
|
20230810,145600,561271000,59500,59500,59500,59500,2
|
|
20230810,145500,561152000,59600,59500,59600,59500,39
|
|
20230810,145400,558828000,59500,59500,59500,59500,1
|
|
20230810,145300,558768500,59500,59500,59600,59500,8
|
|
20230810,145200,558292000,59500,59500,59500,59500,2
|
|
20230810,145100,558173000,59500,59500,59500,59500,2
|
|
20230810,145000,558054000,59500,59500,59500,59500,4
|
|
20230810,144900,557816000,59600,59600,59600,59500,8
|
|
20230810,144800,557339400,59500,59500,59500,59500,6
|
|
20230810,144700,556982400,59500,59500,59500,59500,2
|
|
20230810,144600,556863400,59500,59500,59500,59500,4
|
|
20230810,144500,556625400,59500,59500,59500,59500,1
|
|
20230810,144400,556565900,59500,59500,59500,59500,2
|
|
20230810,144300,556446900,59600,59500,59600,59500,5
|
|
20230810,144200,556149000,59500,59500,59500,59500,1
|
|
20230810,144100,556089500,59500,59500,59500,59500,9
|
|
20230810,144000,555554000,59500,59500,59500,59500,4
|
|
20230810,143900,555316000,59500,59500,59500,59500,0
|
|
20230810,143800,555316000,59500,59500,59500,59500,3
|
|
20230810,143700,555137500,59500,59500,59500,59500,3
|
|
20230810,143600,554959000,59500,59500,59500,59500,1
|
|
20230810,143500,554899500,59500,59500,59500,59500,4
|
|
20230810,143400,554661500,59500,59500,59500,59300,76
|
|
20230810,143300,550150200,59500,59500,59500,59500,36
|
|
20230810,143200,548008200,59500,59500,59500,59500,2
|
|
20230810,143100,547889200,59500,59500,59500,59500,3
|
|
20230810,143000,547710700,59700,59500,59700,59500,2
|
|
20230810,142900,547591500,59500,59700,59700,59500,3
|
|
20230810,142800,547412800,59600,59600,59600,59600,22
|
|
20230810,142700,546101600,59600,59600,60000,59600,5
|
|
20230810,142600,545803100,59500,59500,59500,59500,3
|
|
20230810,142500,545624600,59500,59500,59500,59500,1
|
|
20230810,142400,545565100,59500,59500,59500,59500,2
|
|
20230810,142300,545446100,59500,59500,59500,59500,4
|
|
20230810,142200,545208100,60000,59500,60000,59400,379
|
|
20230810,142100,522679500,59500,59500,59500,59500,3
|
|
20230810,142000,522501000,59500,59500,59500,59500,18
|
|
20230810,141900,521430000,59600,59600,59600,59600,37
|
|
20230810,141800,519224800,59600,59600,59600,59600,4
|
|
20230810,141700,518986400,59500,59500,59500,59500,2
|
|
20230810,141600,518867400,59500,59500,59500,59500,1
|
|
20230810,141500,518807900,59500,59500,59500,59500,3
|
|
20230810,141400,518629400,59500,59500,59500,59500,2
|
|
20230810,141300,518510400,59900,59600,59900,59500,518
|
|
20230810,141200,487678500,59600,59600,59600,59600,3
|
|
20230810,141100,487499700,59600,59600,59600,59600,3
|
|
20230810,141000,487320900,59600,59600,59600,59600,2
|
|
20230810,140900,487201700,59600,59600,59600,59600,2
|
|
20230810,140800,487082500,59700,59600,59700,59600,5
|
|
20230810,140700,486784400,59600,59600,59600,59600,0
|
|
20230810,140600,486784400,59600,59600,59600,59600,3
|
|
20230810,140500,486605600,59600,59600,59600,59600,3
|
|
20230810,140400,486426800,59600,59600,59600,59600,1
|
|
20230810,140300,486367200,59600,59600,59600,59600,3
|
|
20230810,140200,486188400,59800,59600,59800,59600,15
|
|
20230810,140100,485291700,59600,59600,59600,59600,3
|
|
20230810,140000,485112900,59600,59600,59600,59600,5
|
|
20230810,135900,484814900,59600,59600,59600,59600,2
|
|
20230810,135800,484695700,59600,59600,59600,59600,2
|
|
20230810,135700,484576500,59600,59600,59700,59600,25
|
|
20230810,135600,483084400,59600,59600,59600,59600,2
|
|
20230810,135500,482965200,59600,59600,59600,59600,2
|
|
20230810,135400,482846000,59600,59600,59600,59600,6
|
|
20230810,135300,482488400,59600,59600,59600,59600,3
|
|
20230810,135200,482309600,59600,59600,59600,59600,3
|
|
20230810,135100,482130800,59600,59600,59600,59600,3
|
|
20230810,135000,481952000,59600,59600,59600,59600,3
|
|
20230810,134900,481773200,59600,59600,59600,59600,3
|
|
20230810,134800,481594400,59600,59600,59600,59600,4
|
|
20230810,134700,481356000,59600,59600,59600,59600,4
|
|
20230810,134600,481117600,59600,59600,59600,59600,2
|
|
20230810,134500,480998400,59600,59600,59600,59600,2
|
|
20230810,134400,480879200,59600,59600,59700,59600,5
|
|
20230810,134300,480581100,59600,59600,59600,59600,22
|
|
20230810,134200,479269900,59600,59600,59600,59600,2
|
|
20230810,134100,479150700,59600,59600,59700,59600,5
|
|
20230810,134000,478852600,59600,59600,59600,59600,3
|
|
20230810,133900,478673800,59600,59600,59600,59600,3
|
|
20230810,133800,478495000,59600,59700,59700,59600,3
|
|
20230810,133700,478316100,59600,59500,59700,59500,64
|
|
20230810,133600,474496100,59500,59500,59500,59500,3
|
|
20230810,133500,474317600,59500,59600,59600,59500,3
|
|
20230810,133400,474139000,59500,59500,59500,59500,4
|
|
20230810,133300,473901000,59500,59500,59500,59500,2
|
|
20230810,133200,473782000,59500,59500,59500,59500,3
|
|
20230810,133100,473603500,59500,59500,59500,59500,4
|
|
20230810,133000,473365500,59500,59500,59500,59500,3
|
|
20230810,132900,473187000,59600,59600,59700,59500,4
|
|
20230810,132800,472948600,59500,59500,59500,59500,5
|
|
20230810,132700,472651100,59500,59500,59500,59500,3
|
|
20230810,132600,472472600,59500,59600,59600,59500,253
|
|
20230810,132500,457418900,59600,59500,59700,59500,23
|
|
20230810,132400,456046400,59500,59500,59500,59500,2
|
|
20230810,132300,455927400,59500,59500,59500,59500,4
|
|
20230810,132200,455689400,59500,59500,59500,59500,2
|
|
20230810,132100,455570400,59500,59500,59500,59500,4
|
|
20230810,132000,455332400,59500,59500,59500,59500,2
|
|
20230810,131900,455213400,59500,59500,59500,59500,1
|
|
20230810,131800,455153900,59500,59700,59700,59500,24
|
|
20230810,131700,453722000,59600,59600,59600,59600,2
|
|
20230810,131600,453602800,59600,59700,59700,59600,19
|
|
20230810,131500,452468600,59500,59600,59700,59500,39
|
|
20230810,131400,450142800,59700,59700,59700,59600,3
|
|
20230810,131300,449963800,59700,59600,59700,59600,9
|
|
20230810,131200,449426800,59600,59600,59600,59600,2
|
|
20230810,131100,449307600,59600,59600,59600,59500,3
|
|
20230810,131000,449128900,59500,59500,59500,59500,4
|
|
20230810,130900,448890900,59500,59500,59500,59500,4
|
|
20230810,130800,448652900,59500,59500,59500,59500,5
|
|
20230810,130700,448355400,59500,59500,59500,59500,2
|
|
20230810,130600,448236400,59500,59500,59500,59500,56
|
|
20230810,130500,444904400,59500,59500,59500,59500,3
|
|
20230810,130400,444725900,59500,59600,59600,59500,85
|
|
20230810,130300,439660100,59600,59600,59700,59600,10
|
|
20230810,130200,439063400,59600,59600,59600,59600,5
|
|
20230810,130100,438765400,59600,59600,59600,59600,3
|
|
20230810,130000,438586600,59600,59600,59600,59600,7
|
|
20230810,125900,438169400,59600,59600,59600,59600,0
|
|
20230810,125800,438169400,59600,59600,59600,59600,3
|
|
20230810,125700,437990600,59600,59600,59600,59600,5
|
|
20230810,125600,437692600,59600,59600,59600,59600,1
|
|
20230810,125500,437633000,59600,59600,59600,59600,5
|
|
20230810,125400,437335000,59600,59700,59700,59600,15
|
|
20230810,125300,436439700,59700,59700,59700,59700,1
|
|
20230810,125200,436380000,59700,59700,59700,59600,6
|
|
20230810,125100,436022000,59600,59600,59600,59600,4
|
|
20230810,125000,435783600,59600,59600,59600,59600,0
|
|
20230810,124900,435783600,59600,59600,59600,59600,5
|
|
20230810,124800,435485600,59600,59600,59600,59600,50
|
|
20230810,124700,432505600,59600,59600,59600,59600,2
|
|
20230810,124600,432386400,59700,59700,59700,59700,34
|
|
20230810,124500,430356600,59700,59700,59700,59700,1
|
|
20230810,124400,430296900,59700,59700,59700,59700,3
|
|
20230810,124300,430117800,59700,59700,59700,59700,0
|
|
20230810,124200,430117800,59700,59700,59700,59700,4
|
|
20230810,124100,429879000,59700,59700,59700,59700,1
|
|
20230810,124000,429819300,59700,59700,59700,59700,1
|
|
20230810,123900,429759600,59700,59600,59700,59600,4
|
|
20230810,123800,429521100,59700,59700,59700,59700,0
|
|
20230810,123700,429521100,59700,59700,59700,59700,179
|
|
20230810,123600,418834800,59700,59700,59700,59700,4
|
|
20230810,123500,418596000,59700,59700,59700,59700,2
|
|
20230810,123400,418476600,59700,59700,59700,59700,3
|
|
20230810,123300,418297500,59700,59700,59700,59700,3
|
|
20230810,123200,418118400,59700,59700,59700,59700,2
|
|
20230810,123100,417999000,59700,59800,59800,59700,118
|
|
20230810,123000,410942800,59900,59800,59900,59800,2
|
|
20230810,122900,410823100,59800,59800,59800,59800,2
|
|
20230810,122800,410703500,59800,59800,59800,59800,1
|
|
20230810,122700,410643700,59800,59800,59800,59800,19
|
|
20230810,122600,409507500,59800,59800,59800,59800,4
|
|
20230810,122500,409268300,59800,59800,59800,59800,1
|
|
20230810,122400,409208500,59800,59800,59800,59800,3
|
|
20230810,122300,409029100,59800,59800,59800,59800,2
|
|
20230810,122200,408909500,59900,59800,59900,59800,3
|
|
20230810,122100,408730000,59800,59800,59800,59800,5
|
|
20230810,122000,408431000,59900,59900,59900,59900,465
|
|
20230810,121900,380577500,60000,59900,60000,59900,12
|
|
20230810,121800,379857600,59900,59900,59900,59900,6
|
|
20230810,121700,379498200,59900,59900,59900,59900,2
|
|
20230810,121600,379378400,59900,59900,59900,59900,4
|
|
20230810,121500,379138800,59900,59900,59900,59900,1
|
|
20230810,121400,379078900,59900,59900,59900,59900,1
|
|
20230810,121300,379019000,59900,59800,59900,59800,11
|
|
20230810,121200,378360500,59900,59800,59900,59800,35
|
|
20230810,121100,376264100,59800,59800,59800,59800,0
|
|
20230810,121000,376264100,59800,59800,59800,59800,4
|
|
20230810,120900,376024900,59800,59800,59800,59800,1
|
|
20230810,120800,375965100,59800,59800,59800,59800,4
|
|
20230810,120700,375725900,59800,59800,59800,59800,0
|
|
20230810,120600,375725900,59800,59800,59800,59800,2
|
|
20230810,120500,375606300,59800,59800,59800,59800,4
|
|
20230810,120400,375367100,59800,59800,59800,59800,2
|
|
20230810,120300,375247500,59800,59700,59800,59700,3
|
|
20230810,120200,375068300,59800,59800,59800,59800,1
|
|
20230810,120100,375008500,59800,59800,59800,59800,1
|
|
20230810,120000,374948700,59800,59800,59800,59800,2
|
|
20230810,115900,374829100,59800,59800,59800,59800,2
|
|
20230810,115800,374709500,59800,59800,59900,59800,168
|
|
20230810,115700,364663000,59800,59900,59900,59800,4
|
|
20230810,115600,364423600,59900,59900,59900,59900,45
|
|
20230810,115500,361728100,59900,59900,59900,59900,4
|
|
20230810,115400,361488500,60000,59900,60000,59900,107
|
|
20230810,115300,355068600,59800,59800,59800,59800,2
|
|
20230810,115200,354949000,59800,59800,59800,59800,2
|
|
20230810,115100,354829400,59900,59800,59900,59800,2
|
|
20230810,115000,354709700,59900,60000,60100,59900,227
|
|
20230810,114900,341099600,60100,60100,60100,60100,1
|
|
20230810,114800,341039500,60000,60000,60000,60000,2
|
|
20230810,114700,340919500,60000,60000,60100,60000,124
|
|
20230810,114600,333469500,60000,60000,60000,60000,2
|
|
20230810,114500,333349500,60000,60000,60000,60000,0
|
|
20230810,114400,333349500,60000,60000,60000,60000,3
|
|
20230810,114300,333169500,60000,60100,60100,60000,102
|
|
20230810,114200,327039400,60000,60000,60000,60000,3
|
|
20230810,114100,326859400,60000,60000,60000,60000,1
|
|
20230810,114000,326799400,60000,60000,60000,60000,0
|
|
20230810,113900,326799400,60000,60000,60000,60000,4
|
|
20230810,113800,326559400,60000,60000,60000,60000,0
|
|
20230810,113700,326559400,60000,60000,60000,60000,14
|
|
20230810,113600,325719400,60000,60000,60000,60000,0
|
|
20230810,113500,325719400,60000,60000,60000,60000,0
|
|
20230810,113400,325719400,60000,60000,60000,60000,2
|
|
20230810,113300,325599400,60100,60100,60100,60100,0
|
|
20230810,113200,325599400,60100,60200,60200,60100,6
|
|
20230810,113100,325238300,60100,60200,60200,60100,214
|
|
20230810,113000,312356900,60200,60100,60200,60000,242
|
|
20230810,112900,297821200,60000,60000,60000,60000,3
|
|
20230810,112800,297641200,60000,60000,60000,60000,10
|
|
20230810,112700,297041200,60000,60000,60000,60000,17
|
|
20230810,112600,296021200,60000,60000,60000,59900,4
|
|
20230810,112500,295781400,59900,59900,59900,59900,1
|
|
20230810,112400,295721500,59900,59900,59900,59900,3
|
|
20230810,112300,295541800,59900,59900,59900,59900,1
|
|
20230810,112200,295481900,60000,60000,60000,60000,10
|
|
20230810,112100,294881900,59900,59900,59900,59900,3
|
|
20230810,112000,294702200,60000,60000,60000,60000,0
|
|
20230810,111900,294702200,60000,60000,60000,60000,0
|
|
20230810,111800,294702200,60000,59900,60000,59900,3
|
|
20230810,111700,294522400,59800,59800,59800,59800,0
|
|
20230810,111600,294522400,59800,59800,59800,59800,2
|
|
20230810,111500,294402800,60100,60100,60100,60100,2
|
|
20230810,111400,294282600,59800,59800,59800,59800,0
|
|
20230810,111300,294282600,59800,59800,59800,59800,2
|
|
20230810,111200,294163000,59900,59900,59900,59900,85
|
|
20230810,111100,289071500,59900,59900,59900,59900,2
|
|
20230810,111000,288951700,59900,59900,59900,59900,0
|
|
20230810,110900,288951700,59900,59900,59900,59900,0
|
|
20230810,110800,288951700,59900,59900,59900,59900,3
|
|
20230810,110700,288772000,60000,60000,60000,60000,129
|
|
20230810,110600,281032000,60000,60000,60000,60000,1
|
|
20230810,110500,280972000,60000,60100,60100,60000,72
|
|
20230810,110400,276645000,60000,60000,60000,60000,39
|
|
20230810,110300,274305000,59900,60000,60000,59900,3
|
|
20230810,110200,274125200,60000,60000,60000,60000,24
|
|
20230810,110100,272685200,60000,60000,60000,60000,9
|
|
20230810,110000,272145200,60000,60000,60200,60000,29
|
|
20230810,105900,270402400,60100,60100,60100,60100,29
|
|
20230810,105800,268659500,60000,60000,60000,60000,23
|
|
20230810,105700,267279500,60000,60000,60000,60000,0
|
|
20230810,105600,267279500,60000,60000,60000,60000,0
|
|
20230810,105500,267279500,60000,60100,60100,60000,202
|
|
20230810,105400,255139500,60100,60100,60100,60100,0
|
|
20230810,105300,255139500,60100,60100,60100,60100,20
|
|
20230810,105200,253937500,60000,60100,60100,60000,32
|
|
20230810,105100,252014500,60100,60100,60100,60100,9
|
|
20230810,105000,251473600,59900,59900,59900,59900,2
|
|
20230810,104900,251353800,60000,60000,60000,60000,0
|
|
20230810,104800,251353800,60000,60000,60000,60000,1
|
|
20230810,104700,251293800,59800,60000,60000,59800,26
|
|
20230810,104600,249734200,59800,59800,59800,59800,0
|
|
20230810,104500,249734200,59800,59800,59800,59800,17
|
|
20230810,104400,248717600,60100,60100,60100,60100,0
|
|
20230810,104300,248717600,60100,60100,60100,60100,6
|
|
20230810,104200,248357000,60100,59800,60100,59800,6
|
|
20230810,104100,247997000,60200,60400,60400,60200,56
|
|
20230810,104000,244621700,60400,59900,60400,59900,1083
|
|
20230810,103900,179508400,59700,59900,59900,59700,3
|
|
20230810,103800,179329100,59700,59700,59700,59700,0
|
|
20230810,103700,179329100,59700,59700,59700,59700,2
|
|
20230810,103600,179209700,59700,59700,59700,59700,41
|
|
20230810,103500,176762000,59700,59700,59700,59700,0
|
|
20230810,103400,176762000,59700,59700,59700,59700,2
|
|
20230810,103300,176642600,59800,59800,59800,59800,15
|
|
20230810,103200,175745600,59700,59700,59700,59700,2
|
|
20230810,103100,175626200,59700,59700,59700,59700,10
|
|
20230810,103000,175029200,59700,59700,59700,59700,2
|
|
20230810,102900,174909800,59900,59700,59900,59700,3
|
|
20230810,102800,174730500,59600,59600,59600,59600,0
|
|
20230810,102700,174730500,59600,59600,59600,59600,0
|
|
20230810,102600,174730500,59600,59600,59600,59600,2
|
|
20230810,102500,174611300,59700,59700,59700,59700,0
|
|
20230810,102400,174611300,59700,59600,59700,59600,22
|
|
20230810,102300,173298100,59600,59600,59600,59600,2
|
|
20230810,102200,173178900,59600,59600,59600,59600,0
|
|
20230810,102100,173178900,59600,59700,59700,59600,6
|
|
20230810,102000,172820900,59700,59700,59700,59700,31
|
|
20230810,101900,170970200,59700,59700,59700,59700,2
|
|
20230810,101800,170850800,59700,59700,59700,59700,0
|
|
20230810,101700,170850800,59700,59700,59700,59700,0
|
|
20230810,101600,170850800,59700,59700,59700,59700,2
|
|
20230810,101500,170731400,59700,59700,59700,59700,22
|
|
20230810,101400,169418000,59700,59700,59700,59700,10
|
|
20230810,101300,168821000,59700,59700,59700,59700,2
|
|
20230810,101200,168701600,59700,59700,59700,59700,0
|
|
20230810,101100,168701600,59700,59700,59700,59700,2
|
|
20230810,101000,168582200,59700,59700,59700,59700,3
|
|
20230810,100900,168403100,59700,59700,59700,59700,0
|
|
20230810,100800,168403100,59700,59700,59700,59700,2
|
|
20230810,100700,168283700,59700,59700,59700,59700,0
|
|
20230810,100600,168283700,59700,59700,59700,59700,6
|
|
20230810,100500,167925500,59600,59600,59600,59600,1
|
|
20230810,100400,167865900,59500,59600,59600,59500,50
|
|
20230810,100300,164886000,59600,59800,59900,59600,80
|
|
20230810,100200,160099800,59300,59300,59300,59300,0
|
|
20230810,100100,160099800,59300,59300,59300,59300,0
|
|
20230810,100000,160099800,59300,59600,59800,59300,320
|
|
20230810,095900,141043900,59700,59700,59700,59700,0
|
|
20230810,095800,141043900,59700,59600,59700,59600,5
|
|
20230810,095700,140745600,59900,59900,59900,59900,0
|
|
20230810,095600,140745600,59900,59700,59900,59700,111
|
|
20230810,095500,134108300,59700,59700,59700,59500,54
|
|
20230810,095400,130892000,59300,60000,60000,59300,152
|
|
20230810,095300,121839900,59700,59700,59700,59700,2
|
|
20230810,095200,121720500,59700,59900,59900,59700,93
|
|
20230810,095100,116151600,59900,59600,59900,59600,69
|
|
20230810,095000,112030500,59900,59600,59900,59600,176
|
|
20230810,094900,101496900,59900,59900,59900,59900,0
|
|
20230810,094800,101496900,59900,59500,59900,59500,541
|
|
20230810,094700,69199700,59300,59500,59500,59300,102
|
|
20230810,094600,63131100,59300,59300,59300,59300,0
|
|
20230810,094500,63131100,59300,59300,59300,59300,3
|
|
20230810,094400,62953200,59300,59300,59300,59300,0
|
|
20230810,094300,62953200,59300,59300,59300,59300,0
|
|
20230810,094200,62953200,59300,59300,59300,59300,2
|
|
20230810,094100,62834600,59400,59400,59400,59400,33
|
|
20230810,094000,60874400,59600,59300,59600,59300,195
|
|
20230810,093900,49259800,59500,59500,59500,59500,0
|
|
20230810,093800,49259800,59500,59300,59500,59300,27
|
|
20230810,093700,47658100,59300,59300,59300,59300,0
|
|
20230810,093600,47658100,59300,59300,59300,59300,1
|
|
20230810,093500,47598800,59200,59200,59200,59200,1
|
|
20230810,093400,47539600,59100,59100,59100,59100,0
|
|
20230810,093300,47539600,59100,59100,59100,59100,0
|
|
20230810,093200,47539600,59100,59100,59100,59100,0
|
|
20230810,093100,47539600,59100,59100,59100,59100,1
|
|
20230810,093000,47480500,59100,59100,59100,59100,5
|
|
20230810,092900,47185000,59100,59100,59100,59100,0
|
|
20230810,092800,47185000,59100,59100,59100,59100,9
|
|
20230810,092700,46653100,59200,59200,59200,59200,0
|
|
20230810,092600,46653100,59200,59200,59200,59200,0
|
|
20230810,092500,46653100,59200,59200,59200,59200,12
|
|
20230810,092400,45942700,59200,59200,59200,59200,0
|
|
20230810,092300,45942700,59200,59200,59200,59200,28
|
|
20230810,092200,44285100,59100,59100,59100,59100,0
|
|
20230810,092100,44285100,59100,59100,59100,59100,0
|
|
20230810,092000,44285100,59100,59100,59100,59100,0
|
|
20230810,091900,44285100,59100,59100,59100,59100,0
|
|
20230810,091800,44285100,59100,59100,59100,59100,0
|
|
20230810,091700,44285100,59100,59100,59100,59100,14
|
|
20230810,091600,43457700,59100,59100,59100,59100,87
|
|
20230810,091500,38316000,59200,59200,59200,59200,22
|
|
20230810,091400,37013600,59300,59300,59300,59300,0
|
|
20230810,091300,37013600,59300,59300,59300,59300,26
|
|
20230810,091200,35471800,59300,59300,59300,59300,1
|
|
20230810,091100,35412500,59300,59400,59400,59300,75
|
|
20230810,091000,30959000,59500,59500,59500,59500,0
|
|
20230810,090900,30959000,59500,59500,59500,59500,30
|
|
20230810,090800,29174000,59300,59300,59300,59300,0
|
|
20230810,090700,29174000,59300,59000,59300,59000,123
|
|
20230810,090600,21892000,59200,59200,59200,59200,0
|
|
20230810,090500,21892000,59200,59000,59200,59000,11
|
|
20230810,090400,21242600,59000,59000,59000,59000,0
|
|
20230810,090300,21242600,59000,59000,59000,59000,100
|
|
20230810,090200,15342600,59000,59000,59000,59000,0
|
|
20230810,090100,15342600,59000,59100,59100,59000,226
|
|
20230810,090000,2006000,59000,59000,59000,59000,34
|