584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184100,550579900,59900,59900,59900,59900,107
|
|
20230814,184000,550579900,59900,59900,59900,59900,0
|
|
20230814,183900,550579900,59900,59900,59900,59900,0
|
|
20230814,183800,550579900,59900,59900,59900,59900,0
|
|
20230814,183700,550579900,59900,59900,59900,59900,0
|
|
20230814,183600,550579900,59900,59900,59900,59900,0
|
|
20230814,183500,550579900,59900,59900,59900,59900,0
|
|
20230814,183400,550579900,59900,59900,59900,59900,0
|
|
20230814,183300,550579900,59900,59900,59900,59900,0
|
|
20230814,183200,550579900,59900,59900,59900,59900,0
|
|
20230814,183100,550579900,59900,59900,59900,59900,0
|
|
20230814,183000,550579900,59900,59900,59900,59900,0
|
|
20230814,182900,550579900,59900,59900,59900,59900,0
|
|
20230814,182800,550579900,59900,59900,59900,59900,0
|
|
20230814,182700,550579900,59900,59900,59900,59900,0
|
|
20230814,182600,550579900,59900,59900,59900,59900,0
|
|
20230814,182500,550579900,59900,59900,59900,59900,0
|
|
20230814,182400,550579900,59900,59900,59900,59900,0
|
|
20230814,182300,550579900,59900,59900,59900,59900,0
|
|
20230814,182200,550579900,59900,59900,59900,59900,0
|
|
20230814,182100,550579900,59900,59900,59900,59900,0
|
|
20230814,182000,550579900,59900,59900,59900,59900,0
|
|
20230814,181900,550579900,59900,59900,59900,59900,0
|
|
20230814,181800,550579900,59900,59900,59900,59900,0
|
|
20230814,181700,550579900,59900,59900,59900,59900,0
|
|
20230814,181600,550579900,59900,59900,59900,59900,0
|
|
20230814,181500,550579900,59900,59900,59900,59900,0
|
|
20230814,181400,550579900,59900,59900,59900,59900,0
|
|
20230814,181300,550579900,59900,59900,59900,59900,0
|
|
20230814,181200,550579900,59900,59900,59900,59900,0
|
|
20230814,181100,550579900,59900,59900,59900,59900,107
|
|
20230814,181000,550579900,59900,59900,59900,59900,0
|
|
20230814,180900,550579900,59900,59900,59900,59900,0
|
|
20230814,180800,550579900,59900,59900,59900,59900,0
|
|
20230814,180700,550579900,59900,59900,59900,59900,0
|
|
20230814,180600,550579900,59900,59900,59900,59900,0
|
|
20230814,180500,550579900,59900,59900,59900,59900,0
|
|
20230814,180400,550579900,59900,59900,59900,59900,0
|
|
20230814,180300,550579900,59900,59900,59900,59900,0
|
|
20230814,180200,550579900,59900,59900,59900,59900,0
|
|
20230814,180100,550579900,59900,59900,59900,59900,0
|
|
20230814,180000,550579900,59900,59900,59900,59900,0
|
|
20230814,175900,550579900,59900,59900,59900,59900,0
|
|
20230814,175800,550579900,59900,59900,59900,59900,0
|
|
20230814,175700,550579900,59900,59900,59900,59900,0
|
|
20230814,175600,550579900,59900,59900,59900,59900,0
|
|
20230814,175500,550579900,59900,59900,59900,59900,0
|
|
20230814,175400,550579900,59900,59900,59900,59900,0
|
|
20230814,175300,550579900,59900,59900,59900,59900,0
|
|
20230814,175200,550579900,59900,59900,59900,59900,0
|
|
20230814,175100,550579900,59900,59900,59900,59900,0
|
|
20230814,175000,550579900,59900,59900,59900,59900,0
|
|
20230814,174900,550579900,59900,59900,59900,59900,0
|
|
20230814,174800,550579900,59900,59900,59900,59900,0
|
|
20230814,174700,550579900,59900,59900,59900,59900,0
|
|
20230814,174600,550579900,59900,59900,59900,59900,0
|
|
20230814,174500,550579900,59900,59900,59900,59900,0
|
|
20230814,174400,550579900,59900,59900,59900,59900,0
|
|
20230814,174300,550579900,59900,59900,59900,59900,0
|
|
20230814,174200,550579900,59900,59900,59900,59900,0
|
|
20230814,174100,550579900,59900,59900,59900,59900,107
|
|
20230814,174000,550579900,59900,59900,59900,59900,0
|
|
20230814,173900,550579900,59900,59900,59900,59900,0
|
|
20230814,173800,550579900,59900,59900,59900,59900,0
|
|
20230814,173700,550579900,59900,59900,59900,59900,0
|
|
20230814,173600,550579900,59900,59900,59900,59900,0
|
|
20230814,173500,550579900,59900,59900,59900,59900,0
|
|
20230814,173400,550579900,59900,59900,59900,59900,0
|
|
20230814,173300,550579900,59900,59900,59900,59900,0
|
|
20230814,173200,550579900,59900,59900,59900,59900,0
|
|
20230814,173100,550579900,59900,59900,59900,59900,0
|
|
20230814,173000,550579900,59900,59900,59900,59900,0
|
|
20230814,172900,550579900,59900,59900,59900,59900,0
|
|
20230814,172800,550579900,59900,59900,59900,59900,0
|
|
20230814,172700,550579900,59900,59900,59900,59900,0
|
|
20230814,172600,550579900,59900,59900,59900,59900,0
|
|
20230814,172500,550579900,59900,59900,59900,59900,0
|
|
20230814,172400,550579900,59900,59900,59900,59900,0
|
|
20230814,172300,550579900,59900,59900,59900,59900,0
|
|
20230814,172200,550579900,59900,59900,59900,59900,0
|
|
20230814,172100,550579900,59900,59900,59900,59900,0
|
|
20230814,172000,550579900,59900,59900,59900,59900,0
|
|
20230814,171900,550579900,59900,59900,59900,59900,0
|
|
20230814,171800,550579900,59900,59900,59900,59900,0
|
|
20230814,171700,550579900,59900,59900,59900,59900,0
|
|
20230814,171600,550579900,59900,59900,59900,59900,0
|
|
20230814,171500,550579900,59900,59900,59900,59900,0
|
|
20230814,171400,550579900,59900,59900,59900,59900,0
|
|
20230814,171300,550579900,59900,59900,59900,59900,0
|
|
20230814,171200,550579900,59900,59900,59900,59900,0
|
|
20230814,171100,550579900,59900,59900,59900,59900,107
|
|
20230814,171000,550579900,59900,59900,59900,59900,0
|
|
20230814,170900,550579900,59900,59900,59900,59900,0
|
|
20230814,170800,550579900,59900,59900,59900,59900,0
|
|
20230814,170700,550579900,59900,59900,59900,59900,0
|
|
20230814,170600,550579900,59900,59900,59900,59900,0
|
|
20230814,170500,550579900,59900,59900,59900,59900,0
|
|
20230814,170400,550579900,59900,59900,59900,59900,0
|
|
20230814,170300,550579900,59900,59900,59900,59900,0
|
|
20230814,170200,550579900,59900,59900,59900,59900,0
|
|
20230814,170100,550579900,59900,59900,59900,59900,0
|
|
20230814,170000,550579900,59900,59900,59900,59900,0
|
|
20230814,165900,550579900,59900,59900,59900,59900,0
|
|
20230814,165800,550579900,59900,59900,59900,59900,0
|
|
20230814,165700,550579900,59900,59900,59900,59900,0
|
|
20230814,165600,550579900,59900,59900,59900,59900,0
|
|
20230814,165500,550579900,59900,59900,59900,59900,0
|
|
20230814,165400,550579900,59900,59900,59900,59900,0
|
|
20230814,165300,550579900,59900,59900,59900,59900,0
|
|
20230814,165200,550579900,59900,59900,59900,59900,0
|
|
20230814,165100,550579900,59900,59900,59900,59900,0
|
|
20230814,165000,550579900,59900,59900,59900,59900,0
|
|
20230814,164900,550579900,59900,59900,59900,59900,0
|
|
20230814,164800,550579900,59900,59900,59900,59900,0
|
|
20230814,164700,550579900,59900,59900,59900,59900,0
|
|
20230814,164600,550579900,59900,59900,59900,59900,0
|
|
20230814,164500,550579900,59900,59900,59900,59900,0
|
|
20230814,164400,550579900,59900,59900,59900,59900,0
|
|
20230814,164300,550579900,59900,59900,59900,59900,0
|
|
20230814,164200,550579900,59900,59900,59900,59900,0
|
|
20230814,164100,550579900,59900,59900,59900,59900,107
|
|
20230814,164000,550579900,59900,59900,59900,59900,0
|
|
20230814,163900,550579900,59900,59900,59900,59900,0
|
|
20230814,163800,550579900,59900,59900,59900,59900,0
|
|
20230814,163700,550579900,59900,59900,59900,59900,0
|
|
20230814,163600,550579900,59900,59900,59900,59900,0
|
|
20230814,163500,550579900,59900,59900,59900,59900,0
|
|
20230814,163400,550579900,59900,59900,59900,59900,0
|
|
20230814,163300,550579900,59900,59900,59900,59900,0
|
|
20230814,163200,550579900,59900,59900,59900,59900,0
|
|
20230814,163100,550579900,59900,59900,59900,59900,0
|
|
20230814,163000,550579900,59900,59900,59900,59900,0
|
|
20230814,162900,550579900,59900,59900,59900,59900,0
|
|
20230814,162800,550579900,59900,59900,59900,59900,0
|
|
20230814,162700,550579900,59900,59900,59900,59900,0
|
|
20230814,162600,550579900,59900,59900,59900,59900,0
|
|
20230814,162500,550579900,59900,59900,59900,59900,0
|
|
20230814,162400,550579900,59900,59900,59900,59900,0
|
|
20230814,162300,550579900,59900,59900,59900,59900,0
|
|
20230814,162200,550579900,59900,59900,59900,59900,0
|
|
20230814,162100,550579900,59900,59900,59900,59900,0
|
|
20230814,162000,550579900,59900,59900,59900,59900,0
|
|
20230814,161900,550579900,59900,59900,59900,59900,0
|
|
20230814,161800,550579900,59900,59900,59900,59900,0
|
|
20230814,161700,550579900,59900,59900,59900,59900,0
|
|
20230814,161600,550579900,59900,59900,59900,59900,0
|
|
20230814,161500,550579900,59900,59900,59900,59900,0
|
|
20230814,161400,550579900,59900,59900,59900,59900,0
|
|
20230814,161300,550579900,59900,59900,59900,59900,0
|
|
20230814,161200,550579900,59900,59900,59900,59900,0
|
|
20230814,161100,550579900,59900,59900,59900,59900,107
|
|
20230814,161000,550579900,59900,59900,59900,59900,0
|
|
20230814,160900,550579900,59900,59900,59900,59900,0
|
|
20230814,160800,550579900,59900,59900,59900,59900,0
|
|
20230814,160700,550579900,59900,59900,59900,59900,0
|
|
20230814,160600,550579900,59900,59900,59900,59900,0
|
|
20230814,160500,550579900,59900,59900,59900,59900,0
|
|
20230814,160400,550579900,59900,59900,59900,59900,0
|
|
20230814,160300,550579900,59900,59900,59900,59900,0
|
|
20230814,160200,550579900,59900,59900,59900,59900,0
|
|
20230814,160100,550579900,59900,59900,59900,59900,0
|
|
20230814,160000,550579900,59900,59900,59900,59900,0
|
|
20230814,155900,550579900,59900,59900,59900,59900,0
|
|
20230814,155800,550579900,59900,59900,59900,59900,0
|
|
20230814,155700,550579900,59900,59900,59900,59900,0
|
|
20230814,155600,550579900,59900,59900,59900,59900,0
|
|
20230814,155500,550579900,59900,59900,59900,59900,0
|
|
20230814,155400,550579900,59900,59900,59900,59900,0
|
|
20230814,155300,550579900,59900,59900,59900,59900,0
|
|
20230814,155200,550579900,59900,59900,59900,59900,0
|
|
20230814,155100,550579900,59900,59900,59900,59900,0
|
|
20230814,155000,550579900,59900,59900,59900,59900,0
|
|
20230814,154900,550579900,59900,59900,59900,59900,0
|
|
20230814,154800,550579900,59900,59900,59900,59900,0
|
|
20230814,154700,550579900,59900,59900,59900,59900,0
|
|
20230814,154600,550579900,59900,59900,59900,59900,0
|
|
20230814,154500,550579900,59900,59900,59900,59900,0
|
|
20230814,154400,550579900,59900,59900,59900,59900,0
|
|
20230814,154300,550579900,59900,59900,59900,59900,0
|
|
20230814,154200,550579900,59900,59900,59900,59900,0
|
|
20230814,154100,550579900,59900,59900,59900,59900,107
|
|
20230814,154000,550579900,59900,59900,59900,59900,0
|
|
20230814,153900,550579900,59900,59900,59900,59900,0
|
|
20230814,153800,550579900,59900,59900,59900,59900,0
|
|
20230814,153700,550579900,59900,59900,59900,59900,0
|
|
20230814,153600,550579900,59900,59900,59900,59900,0
|
|
20230814,153500,550579900,59900,59900,59900,59900,0
|
|
20230814,153400,550579900,59900,59900,59900,59900,0
|
|
20230814,153300,550579900,59900,59900,59900,59900,0
|
|
20230814,153200,550579900,59900,59900,59900,59900,0
|
|
20230814,153100,550579900,59900,59900,59900,59900,0
|
|
20230814,153000,550579900,59900,59900,59900,59900,107
|
|
20230814,152900,544170600,59900,59900,59900,59900,0
|
|
20230814,152800,544170600,59900,59900,59900,59900,0
|
|
20230814,152700,544170600,59900,59900,59900,59900,0
|
|
20230814,152600,544170600,59900,59900,59900,59900,0
|
|
20230814,152500,544170600,59900,59900,59900,59900,0
|
|
20230814,152400,544170600,59900,59900,59900,59900,0
|
|
20230814,152300,544170600,59900,59900,59900,59900,0
|
|
20230814,152200,544170600,59900,59900,59900,59900,0
|
|
20230814,152100,544170600,59900,59900,59900,59900,0
|
|
20230814,152000,544170600,59900,59900,59900,59900,0
|
|
20230814,151900,544170600,59900,59600,59900,59500,355
|
|
20230814,151800,522948400,59700,59700,59700,59600,66
|
|
20230814,151700,519012900,59700,59700,59700,59700,1
|
|
20230814,151600,518953200,59700,59600,59700,59600,26
|
|
20230814,151500,517401800,59600,59600,59600,59600,16
|
|
20230814,151400,516448200,59700,59700,59700,59700,0
|
|
20230814,151300,516448200,59700,59700,59700,59700,12
|
|
20230814,151200,515731800,59700,59700,59700,59700,2
|
|
20230814,151100,515612400,59500,59500,59500,59500,0
|
|
20230814,151000,515612400,59500,59500,59500,59500,1
|
|
20230814,150900,515552900,59500,59500,59500,59500,0
|
|
20230814,150800,515552900,59500,59500,59500,59500,0
|
|
20230814,150700,515552900,59500,59500,59500,59500,100
|
|
20230814,150600,509602900,59700,59700,59700,59700,0
|
|
20230814,150500,509602900,59700,59700,59700,59700,27
|
|
20230814,150400,507991000,59700,59700,59700,59700,4
|
|
20230814,150300,507752200,59700,59700,59700,59700,0
|
|
20230814,150200,507752200,59700,59700,59700,59700,0
|
|
20230814,150100,507752200,59700,59700,59700,59700,19
|
|
20230814,150000,506617900,59400,59400,59400,59400,0
|
|
20230814,145900,506617900,59400,59400,59400,59400,1
|
|
20230814,145800,506558500,59500,59700,59700,59500,5
|
|
20230814,145700,506260400,59500,59500,59500,59500,1
|
|
20230814,145600,506200900,59500,59500,59500,59500,0
|
|
20230814,145500,506200900,59500,59500,59500,59500,0
|
|
20230814,145400,506200900,59500,59500,59500,59500,3
|
|
20230814,145300,506022400,59400,59500,59500,59400,100
|
|
20230814,145200,500075600,59700,59700,59700,59700,0
|
|
20230814,145100,500075600,59700,59700,59700,59700,0
|
|
20230814,145000,500075600,59700,59700,59700,59700,0
|
|
20230814,144900,500075600,59700,59700,59700,59700,2
|
|
20230814,144800,499956200,59700,59700,59700,59700,2
|
|
20230814,144700,499836800,59500,59500,59500,59500,0
|
|
20230814,144600,499836800,59500,59700,59700,59500,5
|
|
20230814,144500,499539100,59700,59700,59700,59700,15
|
|
20230814,144400,498643600,59700,59700,59700,59700,13
|
|
20230814,144300,497867500,59500,59500,59500,59500,0
|
|
20230814,144200,497867500,59500,59600,59700,59500,22
|
|
20230814,144100,496555900,59600,59600,59600,59600,0
|
|
20230814,144000,496555900,59600,59600,59600,59600,11
|
|
20230814,143900,495900300,59600,59500,59600,59500,40
|
|
20230814,143800,493517300,59600,59600,59600,59600,0
|
|
20230814,143700,493517300,59600,59600,59600,59600,0
|
|
20230814,143600,493517300,59600,59600,59600,59600,2
|
|
20230814,143500,493398100,59600,59600,59600,59600,0
|
|
20230814,143400,493398100,59600,59400,59600,59400,18
|
|
20230814,143300,492325500,59500,59500,59500,59500,0
|
|
20230814,143200,492325500,59500,59500,59500,59500,20
|
|
20230814,143100,491135500,59400,59400,59400,59400,0
|
|
20230814,143000,491135500,59400,59400,59400,59400,0
|
|
20230814,142900,491135500,59400,59500,59500,59400,60
|
|
20230814,142800,487571400,59500,59500,59500,59500,0
|
|
20230814,142700,487571400,59500,59500,59500,59500,44
|
|
20230814,142600,484953400,59600,59600,59600,59600,12
|
|
20230814,142500,484238200,59600,59600,59600,59600,2
|
|
20230814,142400,484119000,59500,59500,59500,59500,0
|
|
20230814,142300,484119000,59500,59500,59500,59500,0
|
|
20230814,142200,484119000,59500,59500,59500,59500,0
|
|
20230814,142100,484119000,59500,59500,59500,59500,46
|
|
20230814,142000,481382000,59500,59500,59500,59500,0
|
|
20230814,141900,481382000,59500,59400,59500,59400,44
|
|
20230814,141800,478767900,59400,59400,59400,59400,0
|
|
20230814,141700,478767900,59400,59400,59400,59400,3
|
|
20230814,141600,478589700,59600,59600,59600,59600,0
|
|
20230814,141500,478589700,59600,59500,59600,59400,51
|
|
20230814,141400,475559100,59600,59500,59600,59500,12
|
|
20230814,141300,474844900,59500,59400,59500,59400,11
|
|
20230814,141200,474191400,59500,59600,59600,59500,6
|
|
20230814,141100,473834300,59500,59500,59500,59500,0
|
|
20230814,141000,473834300,59500,59500,59500,59500,4
|
|
20230814,140900,473596300,59600,59600,59600,59600,10
|
|
20230814,140800,473000300,59400,59400,59400,59400,200
|
|
20230814,140700,461120300,59400,59400,59400,59400,1
|
|
20230814,140600,461060900,59600,59600,59600,59600,1
|
|
20230814,140500,461001300,59400,59400,59400,59400,0
|
|
20230814,140400,461001300,59400,59400,59400,59400,0
|
|
20230814,140300,461001300,59400,59400,59400,59400,0
|
|
20230814,140200,461001300,59400,59400,59400,59400,0
|
|
20230814,140100,461001300,59400,59400,59400,59400,0
|
|
20230814,140000,461001300,59400,59400,59400,59400,21
|
|
20230814,135900,459753900,59400,59400,59400,59400,2
|
|
20230814,135800,459635100,59400,59400,59400,59400,1
|
|
20230814,135700,459575700,59500,59500,59500,59500,61
|
|
20230814,135600,455946200,59500,59500,59500,59500,103
|
|
20230814,135500,449817700,59600,59600,59600,59600,4
|
|
20230814,135400,449579300,59500,59500,59500,59500,3
|
|
20230814,135300,449400800,59500,59500,59500,59500,0
|
|
20230814,135200,449400800,59500,59500,59500,59500,2
|
|
20230814,135100,449281800,59600,59600,59600,59600,7
|
|
20230814,135000,448864600,59600,59600,59600,59600,1
|
|
20230814,134900,448805000,59600,59600,59600,59600,1
|
|
20230814,134800,448745400,59800,59800,59800,59800,0
|
|
20230814,134700,448745400,59800,59600,59800,59600,29
|
|
20230814,134600,447012600,59600,59600,59600,59600,0
|
|
20230814,134500,447012600,59600,59600,59600,59600,1
|
|
20230814,134400,446953000,59800,59700,59800,59700,101
|
|
20230814,134300,440923200,59500,59600,59700,59500,46
|
|
20230814,134200,438183600,59500,59500,59500,59500,0
|
|
20230814,134100,438183600,59500,59700,59700,59500,11
|
|
20230814,134000,437527300,59500,59500,59500,59500,2
|
|
20230814,133900,437408300,59500,59500,59500,59500,1
|
|
20230814,133800,437348800,59500,59500,59500,59500,2
|
|
20230814,133700,437229800,59500,59500,59500,59500,2
|
|
20230814,133600,437110800,59600,59600,59600,59500,18
|
|
20230814,133500,436038200,59600,59500,59700,59500,155
|
|
20230814,133400,426810100,59500,59500,59500,59500,1
|
|
20230814,133300,426750600,59500,59500,59500,59500,0
|
|
20230814,133200,426750600,59500,59500,59700,59500,6
|
|
20230814,133100,426393000,59700,59700,59700,59700,11
|
|
20230814,133000,425736300,59500,59500,59500,59500,33
|
|
20230814,132900,423772800,59500,59500,59500,59500,3
|
|
20230814,132800,423594300,59600,59600,59600,59600,2
|
|
20230814,132700,423475100,59500,59600,59600,59500,112
|
|
20230814,132600,416800600,59600,59600,59600,59600,31
|
|
20230814,132500,414953000,59600,59600,59600,59600,2
|
|
20230814,132400,414833800,59600,59600,59600,59600,2
|
|
20230814,132300,414714600,59600,59600,59600,59600,1
|
|
20230814,132200,414655000,59600,59600,59600,59600,0
|
|
20230814,132100,414655000,59600,59600,59600,59600,1
|
|
20230814,132000,414595400,59500,59500,59500,59500,0
|
|
20230814,131900,414595400,59500,59600,59600,59500,3
|
|
20230814,131800,414416800,59500,59500,59500,59500,1
|
|
20230814,131700,414357300,59900,59600,59900,59500,7
|
|
20230814,131600,413939900,59600,59500,59900,59500,17
|
|
20230814,131500,412922600,60000,60000,60000,60000,2
|
|
20230814,131400,412802600,59600,59500,60100,59500,251
|
|
20230814,131300,397854700,59500,59500,59500,59500,0
|
|
20230814,131200,397854700,59500,59600,59700,59500,14
|
|
20230814,131100,397019600,59600,59600,59600,59600,1
|
|
20230814,131000,396960000,59500,59500,59500,59500,3
|
|
20230814,130900,396781500,59500,59500,59500,59500,0
|
|
20230814,130800,396781500,59500,59500,59500,59500,4
|
|
20230814,130700,396543500,59600,59600,59600,59600,169
|
|
20230814,130600,386471100,59700,59700,59700,59700,1
|
|
20230814,130500,386411400,59700,59600,59700,59600,22
|
|
20230814,130400,385100100,59600,59600,59600,59600,0
|
|
20230814,130300,385100100,59600,59600,59600,59600,7
|
|
20230814,130200,384682900,59700,59700,59700,59700,0
|
|
20230814,130100,384682900,59700,59700,59700,59700,20
|
|
20230814,130000,383488900,60000,60000,60000,60000,9
|
|
20230814,125900,382948900,59700,59800,60000,59700,25
|
|
20230814,125800,381451600,59800,59600,59800,59600,8
|
|
20230814,125700,380973600,59800,59800,59800,59800,0
|
|
20230814,125600,380973600,59800,59600,59800,59600,21
|
|
20230814,125500,379718200,59600,59600,59600,59600,17
|
|
20230814,125400,378705000,59500,59600,59600,59500,151
|
|
20230814,125300,369709100,59700,59700,59700,59700,48
|
|
20230814,125200,366843500,59700,59700,59700,59700,2
|
|
20230814,125100,366724100,59800,59800,59800,59800,4
|
|
20230814,125000,366484900,59800,59700,59800,59700,18
|
|
20230814,124900,365408600,59800,59700,59800,59700,105
|
|
20230814,124800,359139600,59700,59700,59700,59700,25
|
|
20230814,124700,357647100,59600,59600,59600,59600,1
|
|
20230814,124600,357587500,59700,59700,59700,59700,0
|
|
20230814,124500,357587500,59700,59700,59700,59700,138
|
|
20230814,124400,349348900,59700,59700,59700,59700,0
|
|
20230814,124300,349348900,59700,59700,59700,59700,2
|
|
20230814,124200,349229500,59700,59700,59700,59700,87
|
|
20230814,124100,344035600,59500,59500,59500,59500,3
|
|
20230814,124000,343857100,59500,59500,59500,59500,0
|
|
20230814,123900,343857100,59500,59600,59600,59500,229
|
|
20230814,123800,330208800,59600,59600,59600,59600,5
|
|
20230814,123700,329910800,59700,59700,59700,59700,151
|
|
20230814,123600,320896100,59700,59700,59700,59700,1
|
|
20230814,123500,320836400,59700,59700,59700,59700,2
|
|
20230814,123400,320717000,59700,59700,59700,59700,2
|
|
20230814,123300,320597600,59700,59700,59700,59700,0
|
|
20230814,123200,320597600,59700,59700,59700,59700,4
|
|
20230814,123100,320358800,59700,59700,59700,59700,0
|
|
20230814,123000,320358800,59700,59700,59700,59700,41
|
|
20230814,122900,317911100,59700,59700,59700,59700,0
|
|
20230814,122800,317911100,59700,59800,59800,59700,3
|
|
20230814,122700,317731800,59700,59700,59700,59700,4
|
|
20230814,122600,317493000,59700,59700,59700,59700,0
|
|
20230814,122500,317493000,59700,59700,59700,59700,1
|
|
20230814,122400,317433300,59700,59700,59700,59700,2
|
|
20230814,122300,317313900,59700,59700,59700,59700,1
|
|
20230814,122200,317254200,59700,59700,59700,59700,1
|
|
20230814,122100,317194500,59800,59800,59800,59700,10
|
|
20230814,122000,316596700,59800,59800,59800,59800,4
|
|
20230814,121900,316357500,59700,59700,59700,59700,1
|
|
20230814,121800,316297800,59800,59800,59800,59800,11
|
|
20230814,121700,315640000,59800,59800,59800,59800,1
|
|
20230814,121600,315580200,59800,59800,59800,59800,2
|
|
20230814,121500,315460600,59900,59900,59900,59900,0
|
|
20230814,121400,315460600,59900,59900,59900,59800,4
|
|
20230814,121300,315221100,59900,59800,59900,59800,118
|
|
20230814,121200,308163000,59800,59900,59900,59800,3
|
|
20230814,121100,307983400,59900,59900,59900,59900,1
|
|
20230814,121000,307923500,59900,59800,59900,59800,3
|
|
20230814,120900,307744000,59900,59900,59900,59900,5
|
|
20230814,120800,307444500,59800,59800,59900,59800,36
|
|
20230814,120700,305291100,59800,59800,59800,59800,1
|
|
20230814,120600,305231300,60000,59800,60000,59800,65
|
|
20230814,120500,301338300,59700,59800,59800,59700,71
|
|
20230814,120400,297092700,59700,59700,59700,59700,0
|
|
20230814,120300,297092700,59700,59800,60000,59700,5
|
|
20230814,120200,296793400,59800,59800,59800,59800,0
|
|
20230814,120100,296793400,59800,60000,60000,59800,7
|
|
20230814,120000,296373600,59800,59800,59800,59800,0
|
|
20230814,115900,296373600,59800,59800,59800,59800,202
|
|
20230814,115800,284294000,59800,59800,59800,59800,0
|
|
20230814,115700,284294000,59800,59800,59800,59800,1
|
|
20230814,115600,284234200,59700,59800,59800,59700,201
|
|
20230814,115500,272234200,59800,59800,59800,59800,0
|
|
20230814,115400,272234200,59800,59800,59800,59800,22
|
|
20230814,115300,270918600,60000,60000,60000,60000,2
|
|
20230814,115200,270798600,60000,59800,60000,59800,43
|
|
20230814,115100,268222300,59800,59800,59800,59800,1
|
|
20230814,115000,268162500,59700,59700,59700,59700,1
|
|
20230814,114900,268102800,59700,59700,59700,59700,2
|
|
20230814,114800,267983400,59700,59700,59700,59700,2
|
|
20230814,114700,267864000,59700,59700,59700,59700,2
|
|
20230814,114600,267744600,59700,59700,59700,59700,300
|
|
20230814,114500,249834600,59700,59700,59700,59700,2
|
|
20230814,114400,249715200,60000,59700,60000,59700,4
|
|
20230814,114300,249475800,59700,59700,59700,59700,2
|
|
20230814,114200,249356400,59700,59700,59700,59700,0
|
|
20230814,114100,249356400,59700,59700,59700,59700,1
|
|
20230814,114000,249296700,59800,59800,59800,59800,13
|
|
20230814,113900,248519300,59800,59800,59800,59800,55
|
|
20230814,113800,245230300,60000,60000,60000,60000,3
|
|
20230814,113700,245050300,59800,60100,60100,59800,24
|
|
20230814,113600,243614800,60200,59800,60200,59800,26
|
|
20230814,113500,242051200,59900,59900,59900,59900,84
|
|
20230814,113400,237019600,59900,59800,59900,59800,5
|
|
20230814,113300,236720200,59900,59800,59900,59800,3
|
|
20230814,113200,236540700,59800,59800,59800,59800,2
|
|
20230814,113100,236421100,59800,59800,59800,59800,20
|
|
20230814,113000,235225100,59800,59900,59900,59800,45
|
|
20230814,112900,232530000,59900,59800,59900,59800,17
|
|
20230814,112800,231512600,59800,59700,59800,59700,3
|
|
20230814,112700,231333400,59800,59900,59900,59800,370
|
|
20230814,112600,209185400,59900,59900,59900,59900,27
|
|
20230814,112500,207568100,60000,59900,60000,59900,8
|
|
20230814,112400,207088400,59900,60000,60000,59900,10
|
|
20230814,112300,206489200,59900,59900,59900,59900,1
|
|
20230814,112200,206429300,59900,59900,60200,59900,111
|
|
20230814,112100,199777700,59900,60100,60200,59900,421
|
|
20230814,112000,174495500,60200,60200,60200,60200,20
|
|
20230814,111900,173291500,60100,60200,60200,60100,234
|
|
20230814,111800,159205000,60200,60200,60200,60200,1
|
|
20230814,111700,159144800,60200,60200,60200,60200,3
|
|
20230814,111600,158964200,60200,60200,60200,60200,0
|
|
20230814,111500,158964200,60200,60200,60200,60200,2
|
|
20230814,111400,158843800,60200,60200,60200,60200,1
|
|
20230814,111300,158783600,60400,60200,60400,60200,101
|
|
20230814,111200,152699600,60200,60400,60400,60200,5
|
|
20230814,111100,152397800,60200,60200,60200,60200,2
|
|
20230814,111000,152277400,60300,60200,60300,60200,12
|
|
20230814,110900,151554000,60200,60200,60200,60200,3
|
|
20230814,110800,151373400,60200,60200,60200,60200,101
|
|
20230814,110700,145293200,60200,60200,60200,60200,0
|
|
20230814,110600,145293200,60200,60300,60400,60200,140
|
|
20230814,110500,136851000,60300,60300,60300,60300,2
|
|
20230814,110400,136730400,60300,60300,60300,60300,0
|
|
20230814,110300,136730400,60300,60300,60300,60300,2
|
|
20230814,110200,136609800,60300,60300,60300,60300,0
|
|
20230814,110100,136609800,60300,60300,60300,60300,1
|
|
20230814,110000,136549500,60400,60400,60400,60400,10
|
|
20230814,105900,135945500,60300,60300,60300,60300,2
|
|
20230814,105800,135824900,60300,60300,60300,60300,2
|
|
20230814,105700,135704300,60300,60300,60300,60300,1
|
|
20230814,105600,135644000,60300,60300,60300,60300,7
|
|
20230814,105500,135221900,60300,60300,60300,60300,3
|
|
20230814,105400,135041000,60400,60400,60400,60400,132
|
|
20230814,105300,127068200,60500,60500,60500,60500,0
|
|
20230814,105200,127068200,60500,60400,60500,60400,23
|
|
20230814,105100,125678800,60400,60400,60400,60400,0
|
|
20230814,105000,125678800,60400,60400,60400,60400,1
|
|
20230814,104900,125618400,60400,60400,60400,60400,0
|
|
20230814,104800,125618400,60400,60400,60400,60400,2
|
|
20230814,104700,125497600,60400,60400,60400,60400,1
|
|
20230814,104600,125437200,60400,60400,60400,60400,1
|
|
20230814,104500,125376800,60700,60400,60700,60400,4
|
|
20230814,104400,125134300,60700,60600,60700,60600,16
|
|
20230814,104300,124164200,60600,60400,60600,60400,33
|
|
20230814,104200,122170400,60400,60400,60400,60400,0
|
|
20230814,104100,122170400,60400,60400,60400,60400,1
|
|
20230814,104000,122110000,60400,60600,60600,60400,17
|
|
20230814,103900,121081100,60600,60500,60600,60400,32
|
|
20230814,103800,119147900,60500,60500,60500,60500,0
|
|
20230814,103700,119147900,60500,60500,60500,60500,2
|
|
20230814,103600,119026900,60500,60500,60500,60500,0
|
|
20230814,103500,119026900,60500,60600,60600,60500,11
|
|
20230814,103400,118360400,60500,60400,60500,60400,32
|
|
20230814,103300,116424600,60400,60400,60400,60400,2
|
|
20230814,103200,116303800,60400,60400,60400,60400,1
|
|
20230814,103100,116243400,60400,60400,60400,60400,2
|
|
20230814,103000,116122600,60400,60400,60400,60400,1
|
|
20230814,102900,116062200,60400,60400,60400,60400,0
|
|
20230814,102800,116062200,60400,60400,60400,60400,4
|
|
20230814,102700,115820600,60400,60400,60400,60400,20
|
|
20230814,102600,114612600,60400,60400,60400,60400,7
|
|
20230814,102500,114189800,60400,60400,60400,60400,2
|
|
20230814,102400,114069000,60400,60400,60400,60400,1
|
|
20230814,102300,114008600,60400,60400,60500,60400,7
|
|
20230814,102200,113585500,60500,60500,60500,60500,0
|
|
20230814,102100,113585500,60500,60400,60500,60400,11
|
|
20230814,102000,112920100,60400,60300,60400,60300,27
|
|
20230814,101900,111291800,60300,60400,60400,60300,21
|
|
20230814,101800,110023500,60300,60300,60300,60300,0
|
|
20230814,101700,110023500,60300,60300,60300,60300,4
|
|
20230814,101600,109782300,60300,60300,60300,60300,5
|
|
20230814,101500,109480800,60300,60300,60300,60300,83
|
|
20230814,101400,104475900,60300,60300,60300,60300,1
|
|
20230814,101300,104415600,60300,60300,60300,60300,0
|
|
20230814,101200,104415600,60300,60300,60300,60300,4
|
|
20230814,101100,104174400,60500,60500,60500,60500,1
|
|
20230814,101000,104113900,60500,60300,60500,60300,6
|
|
20230814,100900,103751300,60300,60300,60300,60300,2
|
|
20230814,100800,103630700,60300,60500,60500,60300,2
|
|
20230814,100700,103509900,60500,60300,60500,60300,55
|
|
20230814,100600,100192800,60300,60300,60300,60300,2
|
|
20230814,100500,100072200,60300,60300,60300,60300,1
|
|
20230814,100400,100011900,60300,60300,60300,60300,1
|
|
20230814,100300,99951600,60300,60300,60300,60300,1
|
|
20230814,100200,99891300,60200,60200,60200,60200,0
|
|
20230814,100100,99891300,60200,60300,60300,60200,77
|
|
20230814,100000,95254800,60300,60400,60400,60300,16
|
|
20230814,095900,94288500,60400,60400,60400,60200,3
|
|
20230814,095800,94107500,60200,60200,60200,60200,2
|
|
20230814,095700,93987100,60200,60200,60200,60200,1
|
|
20230814,095600,93926900,60200,60400,60400,60200,3
|
|
20230814,095500,93746100,60400,60400,60400,60200,4
|
|
20230814,095400,93504900,60400,60200,60400,60200,41
|
|
20230814,095300,91034900,60200,60200,60200,60200,3
|
|
20230814,095200,90854300,60200,60200,60200,60200,1
|
|
20230814,095100,90794100,60200,60200,60200,60200,0
|
|
20230814,095000,90794100,60200,60200,60200,60200,36
|
|
20230814,094900,88626900,60200,60200,60200,60200,30
|
|
20230814,094800,86820900,60200,60200,60200,60200,1
|
|
20230814,094700,86760700,60200,60200,60200,60200,0
|
|
20230814,094600,86760700,60200,60300,60300,60200,31
|
|
20230814,094500,84892500,60400,60400,60400,60200,83
|
|
20230814,094400,79895500,60200,60200,60200,60200,2
|
|
20230814,094300,79775100,60500,60200,60500,60200,253
|
|
20230814,094200,64527000,60400,60300,60400,60300,13
|
|
20230814,094100,63742700,60300,60400,60400,60100,15
|
|
20230814,094000,62837100,60300,60300,60300,60200,233
|
|
20230814,093900,48802700,60500,60400,60500,60400,3
|
|
20230814,093800,48621400,60500,60500,60500,60500,1
|
|
20230814,093700,48560900,60500,60500,60500,60300,16
|
|
20230814,093600,47595000,60500,60500,60500,60500,1
|
|
20230814,093500,47534500,60400,60400,60400,60400,40
|
|
20230814,093400,45118500,60400,60400,60400,60400,0
|
|
20230814,093300,45118500,60400,60400,60500,60400,43
|
|
20230814,093200,42518800,60500,60400,60500,60400,11
|
|
20230814,093100,41853400,60400,60400,60400,60400,3
|
|
20230814,093000,41672200,60500,60300,60500,60300,4
|
|
20230814,092900,41430400,60300,60300,60300,60300,1
|
|
20230814,092800,41370100,60300,60500,60500,60300,12
|
|
20230814,092700,40644500,60500,60500,60600,60500,20
|
|
20230814,092600,39434400,60600,60600,60600,60600,1
|
|
20230814,092500,39373800,60600,60600,60600,60600,0
|
|
20230814,092400,39373800,60600,60600,60600,60600,3
|
|
20230814,092300,39192000,60700,60700,60700,60700,0
|
|
20230814,092200,39192000,60700,60700,60700,60700,0
|
|
20230814,092100,39192000,60700,60700,60700,60700,0
|
|
20230814,092000,39192000,60700,60700,60700,60700,0
|
|
20230814,091900,39192000,60700,60400,60700,60400,10
|
|
20230814,091800,38586200,60400,60300,60400,60200,76
|
|
20230814,091700,34007600,60300,60300,60300,60300,12
|
|
20230814,091600,33284000,60200,60200,60200,60200,4
|
|
20230814,091500,33043200,60200,60200,60200,60200,1
|
|
20230814,091400,32983000,60300,60400,60400,60300,88
|
|
20230814,091300,27669500,60500,60500,60500,60500,12
|
|
20230814,091200,26943500,60800,60800,60800,60800,1
|
|
20230814,091100,26882700,60500,60600,60600,60500,126
|
|
20230814,091000,19248500,60600,60600,60600,60600,23
|
|
20230814,090900,17854700,60600,60600,60600,60600,2
|
|
20230814,090800,17733500,60700,60700,60700,60700,11
|
|
20230814,090700,17065800,60700,60400,60700,60400,24
|
|
20230814,090600,15613500,60400,60400,60400,60400,21
|
|
20230814,090500,14345100,60400,60700,61000,60400,20
|
|
20230814,090400,13128500,60700,60700,60700,60700,88
|
|
20230814,090300,7786900,60300,60300,60300,60300,0
|
|
20230814,090200,7786900,60300,60300,60300,60300,9
|
|
20230814,090100,7244200,60200,60400,60400,60200,91
|
|
20230814,090000,1754700,60400,60700,60700,60400,29
|