584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184100,782504500,59900,59900,59900,59900,42
|
|
20230816,184000,782504500,59900,59900,59900,59900,0
|
|
20230816,183900,782504500,59900,59900,59900,59900,0
|
|
20230816,183800,782504500,59900,59900,59900,59900,0
|
|
20230816,183700,782504500,59900,59900,59900,59900,0
|
|
20230816,183600,782504500,59900,59900,59900,59900,0
|
|
20230816,183500,782504500,59900,59900,59900,59900,0
|
|
20230816,183400,782504500,59900,59900,59900,59900,0
|
|
20230816,183300,782504500,59900,59900,59900,59900,0
|
|
20230816,183200,782504500,59900,59900,59900,59900,0
|
|
20230816,183100,782504500,59900,59900,59900,59900,0
|
|
20230816,183000,782504500,59900,59900,59900,59900,0
|
|
20230816,182900,782504500,59900,59900,59900,59900,0
|
|
20230816,182800,782504500,59900,59900,59900,59900,0
|
|
20230816,182700,782504500,59900,59900,59900,59900,0
|
|
20230816,182600,782504500,59900,59900,59900,59900,0
|
|
20230816,182500,782504500,59900,59900,59900,59900,0
|
|
20230816,182400,782504500,59900,59900,59900,59900,0
|
|
20230816,182300,782504500,59900,59900,59900,59900,0
|
|
20230816,182200,782504500,59900,59900,59900,59900,0
|
|
20230816,182100,782504500,59900,59900,59900,59900,0
|
|
20230816,182000,782504500,59900,59900,59900,59900,0
|
|
20230816,181900,782504500,59900,59900,59900,59900,0
|
|
20230816,181800,782504500,59900,59900,59900,59900,0
|
|
20230816,181700,782504500,59900,59900,59900,59900,0
|
|
20230816,181600,782504500,59900,59900,59900,59900,0
|
|
20230816,181500,782504500,59900,59900,59900,59900,0
|
|
20230816,181400,782504500,59900,59900,59900,59900,0
|
|
20230816,181300,782504500,59900,59900,59900,59900,0
|
|
20230816,181200,782504500,59900,59900,59900,59900,0
|
|
20230816,181100,782504500,59900,59900,59900,59900,42
|
|
20230816,181000,782504500,59900,59900,59900,59900,0
|
|
20230816,180900,782504500,59900,59900,59900,59900,0
|
|
20230816,180800,782504500,59900,59900,59900,59900,0
|
|
20230816,180700,782504500,59900,59900,59900,59900,0
|
|
20230816,180600,782504500,59900,59900,59900,59900,0
|
|
20230816,180500,782504500,59900,59900,59900,59900,0
|
|
20230816,180400,782504500,59900,59900,59900,59900,0
|
|
20230816,180300,782504500,59900,59900,59900,59900,0
|
|
20230816,180200,782504500,59900,59900,59900,59900,0
|
|
20230816,180100,782504500,59900,59900,59900,59900,0
|
|
20230816,180000,782504500,59900,59900,59900,59900,0
|
|
20230816,175900,782504500,59900,59900,59900,59900,0
|
|
20230816,175800,782504500,59900,59900,59900,59900,0
|
|
20230816,175700,782504500,59900,59900,59900,59900,0
|
|
20230816,175600,782504500,59900,59900,59900,59900,0
|
|
20230816,175500,782504500,59900,59900,59900,59900,0
|
|
20230816,175400,782504500,59900,59900,59900,59900,0
|
|
20230816,175300,782504500,59900,59900,59900,59900,0
|
|
20230816,175200,782504500,59900,59900,59900,59900,0
|
|
20230816,175100,782504500,59900,59900,59900,59900,0
|
|
20230816,175000,782504500,59900,59900,59900,59900,0
|
|
20230816,174900,782504500,59900,59900,59900,59900,0
|
|
20230816,174800,782504500,59900,59900,59900,59900,0
|
|
20230816,174700,782504500,59900,59900,59900,59900,0
|
|
20230816,174600,782504500,59900,59900,59900,59900,0
|
|
20230816,174500,782504500,59900,59900,59900,59900,0
|
|
20230816,174400,782504500,59900,59900,59900,59900,0
|
|
20230816,174300,782504500,59900,59900,59900,59900,0
|
|
20230816,174200,782504500,59900,59900,59900,59900,0
|
|
20230816,174100,782504500,59900,59900,59900,59900,42
|
|
20230816,174000,782504500,59900,59900,59900,59900,0
|
|
20230816,173900,782504500,59900,59900,59900,59900,0
|
|
20230816,173800,782504500,59900,59900,59900,59900,0
|
|
20230816,173700,782504500,59900,59900,59900,59900,0
|
|
20230816,173600,782504500,59900,59900,59900,59900,0
|
|
20230816,173500,782504500,59900,59900,59900,59900,0
|
|
20230816,173400,782504500,59900,59900,59900,59900,0
|
|
20230816,173300,782504500,59900,59900,59900,59900,0
|
|
20230816,173200,782504500,59900,59900,59900,59900,0
|
|
20230816,173100,782504500,59900,59900,59900,59900,0
|
|
20230816,173000,782504500,59900,59900,59900,59900,0
|
|
20230816,172900,782504500,59900,59900,59900,59900,0
|
|
20230816,172800,782504500,59900,59900,59900,59900,0
|
|
20230816,172700,782504500,59900,59900,59900,59900,0
|
|
20230816,172600,782504500,59900,59900,59900,59900,0
|
|
20230816,172500,782504500,59900,59900,59900,59900,0
|
|
20230816,172400,782504500,59900,59900,59900,59900,0
|
|
20230816,172300,782504500,59900,59900,59900,59900,0
|
|
20230816,172200,782504500,59900,59900,59900,59900,0
|
|
20230816,172100,782504500,59900,59900,59900,59900,0
|
|
20230816,172000,782504500,59900,59900,59900,59900,0
|
|
20230816,171900,782504500,59900,59900,59900,59900,0
|
|
20230816,171800,782504500,59900,59900,59900,59900,0
|
|
20230816,171700,782504500,59900,59900,59900,59900,0
|
|
20230816,171600,782504500,59900,59900,59900,59900,0
|
|
20230816,171500,782504500,59900,59900,59900,59900,0
|
|
20230816,171400,782504500,59900,59900,59900,59900,0
|
|
20230816,171300,782504500,59900,59900,59900,59900,0
|
|
20230816,171200,782504500,59900,59900,59900,59900,0
|
|
20230816,171100,782504500,59900,59900,59900,59900,42
|
|
20230816,171000,782504500,59900,59900,59900,59900,0
|
|
20230816,170900,782504500,59900,59900,59900,59900,0
|
|
20230816,170800,782504500,59900,59900,59900,59900,0
|
|
20230816,170700,782504500,59900,59900,59900,59900,0
|
|
20230816,170600,782504500,59900,59900,59900,59900,0
|
|
20230816,170500,782504500,59900,59900,59900,59900,0
|
|
20230816,170400,782504500,59900,59900,59900,59900,0
|
|
20230816,170300,782504500,59900,59900,59900,59900,0
|
|
20230816,170200,782504500,59900,59900,59900,59900,0
|
|
20230816,170100,782504500,59900,59900,59900,59900,0
|
|
20230816,170000,782504500,59900,59900,59900,59900,0
|
|
20230816,165900,782504500,59900,59900,59900,59900,0
|
|
20230816,165800,782504500,59900,59900,59900,59900,0
|
|
20230816,165700,782504500,59900,59900,59900,59900,0
|
|
20230816,165600,782504500,59900,59900,59900,59900,0
|
|
20230816,165500,782504500,59900,59900,59900,59900,0
|
|
20230816,165400,782504500,59900,59900,59900,59900,0
|
|
20230816,165300,782504500,59900,59900,59900,59900,0
|
|
20230816,165200,782504500,59900,59900,59900,59900,0
|
|
20230816,165100,782504500,59900,59900,59900,59900,0
|
|
20230816,165000,782504500,59900,59900,59900,59900,0
|
|
20230816,164900,782504500,59900,59900,59900,59900,0
|
|
20230816,164800,782504500,59900,59900,59900,59900,0
|
|
20230816,164700,782504500,59900,59900,59900,59900,0
|
|
20230816,164600,782504500,59900,59900,59900,59900,0
|
|
20230816,164500,782504500,59900,59900,59900,59900,0
|
|
20230816,164400,782504500,59900,59900,59900,59900,0
|
|
20230816,164300,782504500,59900,59900,59900,59900,0
|
|
20230816,164200,782504500,59900,59900,59900,59900,0
|
|
20230816,164100,782504500,59900,59900,59900,59900,42
|
|
20230816,164000,782504500,59900,59900,59900,59900,0
|
|
20230816,163900,782504500,59900,59900,59900,59900,0
|
|
20230816,163800,782504500,59900,59900,59900,59900,0
|
|
20230816,163700,782504500,59900,59900,59900,59900,0
|
|
20230816,163600,782504500,59900,59900,59900,59900,0
|
|
20230816,163500,782504500,59900,59900,59900,59900,0
|
|
20230816,163400,782504500,59900,59900,59900,59900,0
|
|
20230816,163300,782504500,59900,59900,59900,59900,0
|
|
20230816,163200,782504500,59900,59900,59900,59900,0
|
|
20230816,163100,782504500,59900,59900,59900,59900,0
|
|
20230816,163000,782504500,59900,59900,59900,59900,0
|
|
20230816,162900,782504500,59900,59900,59900,59900,0
|
|
20230816,162800,782504500,59900,59900,59900,59900,0
|
|
20230816,162700,782504500,59900,59900,59900,59900,0
|
|
20230816,162600,782504500,59900,59900,59900,59900,0
|
|
20230816,162500,782504500,59900,59900,59900,59900,0
|
|
20230816,162400,782504500,59900,59900,59900,59900,0
|
|
20230816,162300,782504500,59900,59900,59900,59900,0
|
|
20230816,162200,782504500,59900,59900,59900,59900,0
|
|
20230816,162100,782504500,59900,59900,59900,59900,0
|
|
20230816,162000,782504500,59900,59900,59900,59900,0
|
|
20230816,161900,782504500,59900,59900,59900,59900,0
|
|
20230816,161800,782504500,59900,59900,59900,59900,0
|
|
20230816,161700,782504500,59900,59900,59900,59900,0
|
|
20230816,161600,782504500,59900,59900,59900,59900,0
|
|
20230816,161500,782504500,59900,59900,59900,59900,0
|
|
20230816,161400,782504500,59900,59900,59900,59900,0
|
|
20230816,161300,782504500,59900,59900,59900,59900,0
|
|
20230816,161200,782504500,59900,59900,59900,59900,0
|
|
20230816,161100,782504500,59900,59900,59900,59900,42
|
|
20230816,161000,782504500,59900,59900,59900,59900,0
|
|
20230816,160900,782504500,59900,59900,59900,59900,0
|
|
20230816,160800,782504500,59900,59900,59900,59900,0
|
|
20230816,160700,782504500,59900,59900,59900,59900,0
|
|
20230816,160600,782504500,59900,59900,59900,59900,0
|
|
20230816,160500,782504500,59900,59900,59900,59900,0
|
|
20230816,160400,782504500,59900,59900,59900,59900,0
|
|
20230816,160300,782504500,59900,59900,59900,59900,0
|
|
20230816,160200,782504500,59900,59900,59900,59900,0
|
|
20230816,160100,782504500,59900,59900,59900,59900,0
|
|
20230816,160000,782504500,59900,59900,59900,59900,0
|
|
20230816,155900,782504500,59900,59900,59900,59900,0
|
|
20230816,155800,782504500,59900,59900,59900,59900,0
|
|
20230816,155700,782504500,59900,59900,59900,59900,0
|
|
20230816,155600,782504500,59900,59900,59900,59900,0
|
|
20230816,155500,782504500,59900,59900,59900,59900,0
|
|
20230816,155400,782504500,59900,59900,59900,59900,0
|
|
20230816,155300,782504500,59900,59900,59900,59900,0
|
|
20230816,155200,782504500,59900,59900,59900,59900,0
|
|
20230816,155100,782504500,59900,59900,59900,59900,0
|
|
20230816,155000,782504500,59900,59900,59900,59900,0
|
|
20230816,154900,782504500,59900,59900,59900,59900,0
|
|
20230816,154800,782504500,59900,59900,59900,59900,0
|
|
20230816,154700,782504500,59900,59900,59900,59900,0
|
|
20230816,154600,782504500,59900,59900,59900,59900,0
|
|
20230816,154500,782504500,59900,59900,59900,59900,0
|
|
20230816,154400,782504500,59900,59900,59900,59900,0
|
|
20230816,154300,782504500,59900,59900,59900,59900,0
|
|
20230816,154200,782504500,59900,59900,59900,59900,0
|
|
20230816,154100,782504500,59900,59900,59900,59900,42
|
|
20230816,154000,782504500,59900,59900,59900,59900,0
|
|
20230816,153900,782504500,59900,59900,59900,59900,0
|
|
20230816,153800,782504500,59900,59900,59900,59900,0
|
|
20230816,153700,782504500,59900,59900,59900,59900,0
|
|
20230816,153600,782504500,59900,59900,59900,59900,0
|
|
20230816,153500,782504500,59900,59900,59900,59900,0
|
|
20230816,153400,782504500,59900,59900,59900,59900,0
|
|
20230816,153300,782504500,59900,59900,59900,59900,0
|
|
20230816,153200,782504500,59900,59900,59900,59900,0
|
|
20230816,153100,782504500,59900,59900,59900,59900,0
|
|
20230816,153000,782504500,59900,59900,59900,59900,42
|
|
20230816,152900,779988700,59500,59500,59500,59500,0
|
|
20230816,152800,779988700,59500,59500,59500,59500,0
|
|
20230816,152700,779988700,59500,59500,59500,59500,0
|
|
20230816,152600,779988700,59500,59500,59500,59500,0
|
|
20230816,152500,779988700,59500,59500,59500,59500,0
|
|
20230816,152400,779988700,59500,59500,59500,59500,0
|
|
20230816,152300,779988700,59500,59500,59500,59500,0
|
|
20230816,152200,779988700,59500,59500,59500,59500,0
|
|
20230816,152100,779988700,59500,59500,59500,59500,0
|
|
20230816,152000,779988700,59500,59500,59500,59500,0
|
|
20230816,151900,779988700,59500,59300,59500,59300,34
|
|
20230816,151800,777966300,59400,59400,59400,59400,1
|
|
20230816,151700,777906900,59400,59400,59400,59400,0
|
|
20230816,151600,777906900,59400,59500,59500,59400,34
|
|
20230816,151500,775886900,59500,59500,59500,59500,0
|
|
20230816,151400,775886900,59500,59500,59500,59500,1
|
|
20230816,151300,775827400,59300,59300,59300,59300,0
|
|
20230816,151200,775827400,59300,59300,59300,59300,0
|
|
20230816,151100,775827400,59300,59300,59300,59300,0
|
|
20230816,151000,775827400,59300,59300,59300,59300,0
|
|
20230816,150900,775827400,59300,59300,59300,59300,0
|
|
20230816,150800,775827400,59300,59700,59700,59300,150
|
|
20230816,150700,766914100,59800,59800,59800,59800,0
|
|
20230816,150600,766914100,59800,59900,59900,59800,74
|
|
20230816,150500,762485900,59800,59800,59800,59800,0
|
|
20230816,150400,762485900,59800,59800,59800,59800,6
|
|
20230816,150300,762127100,59900,59900,59900,59900,0
|
|
20230816,150200,762127100,59900,59900,59900,59900,74
|
|
20230816,150100,757694500,59900,59900,59900,59900,0
|
|
20230816,150000,757694500,59900,59900,59900,59900,10
|
|
20230816,145900,757095500,59700,59700,59700,59700,1
|
|
20230816,145800,757035800,59900,59900,59900,59900,0
|
|
20230816,145700,757035800,59900,59900,59900,59900,0
|
|
20230816,145600,757035800,59900,59900,59900,59900,0
|
|
20230816,145500,757035800,59900,59900,59900,59900,0
|
|
20230816,145400,757035800,59900,59900,59900,59900,47
|
|
20230816,145300,754220500,60000,60000,60000,60000,3
|
|
20230816,145200,754040500,60000,60000,60000,60000,0
|
|
20230816,145100,754040500,60000,60000,60000,60000,0
|
|
20230816,145000,754040500,60000,60000,60000,60000,36
|
|
20230816,144900,751880500,60000,60100,60100,60000,118
|
|
20230816,144800,744789500,60100,60100,60100,60100,14
|
|
20230816,144700,743948100,60100,60000,60100,60000,215
|
|
20230816,144600,731040900,59900,59700,59900,59700,563
|
|
20230816,144500,697350500,59600,59600,59600,59600,0
|
|
20230816,144400,697350500,59600,59600,59600,59600,101
|
|
20230816,144300,691330900,59300,59300,59300,59300,0
|
|
20230816,144200,691330900,59300,59300,59300,59300,3
|
|
20230816,144100,691153000,59200,59200,59200,59200,0
|
|
20230816,144000,691153000,59200,59200,59200,59200,10
|
|
20230816,143900,690561000,59200,59200,59200,59200,1
|
|
20230816,143800,690501800,59200,59200,59200,59200,0
|
|
20230816,143700,690501800,59200,59200,59200,59200,0
|
|
20230816,143600,690501800,59200,59200,59200,59200,0
|
|
20230816,143500,690501800,59200,59200,59200,59200,0
|
|
20230816,143400,690501800,59200,59200,59200,59200,0
|
|
20230816,143300,690501800,59200,59200,59200,59200,0
|
|
20230816,143200,690501800,59200,59200,59200,59200,0
|
|
20230816,143100,690501800,59200,59200,59200,59200,0
|
|
20230816,143000,690501800,59200,59200,59200,59200,0
|
|
20230816,142900,690501800,59200,59200,59200,59200,0
|
|
20230816,142800,690501800,59200,59200,59200,59200,29
|
|
20230816,142700,688785000,59200,59200,59200,59200,10
|
|
20230816,142600,688193000,59300,59300,59300,59300,1
|
|
20230816,142500,688133700,59300,59300,59300,59300,1
|
|
20230816,142400,688074400,59300,59300,59300,59300,40
|
|
20230816,142300,685702400,59300,59300,59300,59300,0
|
|
20230816,142200,685702400,59300,59300,59300,59300,0
|
|
20230816,142100,685702400,59300,59300,59300,59300,0
|
|
20230816,142000,685702400,59300,59300,59300,59300,50
|
|
20230816,141900,682737400,59300,59300,59300,59300,0
|
|
20230816,141800,682737400,59300,59300,59300,59300,0
|
|
20230816,141700,682737400,59300,59300,59300,59300,0
|
|
20230816,141600,682737400,59300,59300,59300,59300,0
|
|
20230816,141500,682737400,59300,59400,59400,59300,74
|
|
20230816,141400,678349000,59300,59300,59300,59300,1
|
|
20230816,141300,678289700,59400,59400,59400,59400,0
|
|
20230816,141200,678289700,59400,59400,59400,59400,0
|
|
20230816,141100,678289700,59400,59400,59400,59400,52
|
|
20230816,141000,675200900,59400,59400,59400,59400,0
|
|
20230816,140900,675200900,59400,59400,59400,59400,0
|
|
20230816,140800,675200900,59400,59400,59400,59400,0
|
|
20230816,140700,675200900,59400,59400,59400,59400,0
|
|
20230816,140600,675200900,59400,59400,59400,59400,0
|
|
20230816,140500,675200900,59400,59400,59400,59400,0
|
|
20230816,140400,675200900,59400,59400,59400,59400,12
|
|
20230816,140300,674488100,59200,59200,59200,59200,0
|
|
20230816,140200,674488100,59200,59200,59200,59200,0
|
|
20230816,140100,674488100,59200,59200,59200,59200,0
|
|
20230816,140000,674488100,59200,59200,59200,59200,0
|
|
20230816,135900,674488100,59200,59200,59200,59200,0
|
|
20230816,135800,674488100,59200,59200,59200,59200,0
|
|
20230816,135700,674488100,59200,59200,59200,59200,0
|
|
20230816,135600,674488100,59200,59300,59300,59200,150
|
|
20230816,135500,665603100,59200,59200,59200,59200,0
|
|
20230816,135400,665603100,59200,59200,59200,59200,150
|
|
20230816,135300,656723100,59100,59100,59100,59100,151
|
|
20230816,135200,647799000,59200,59100,59200,59100,89
|
|
20230816,135100,642536200,59200,59200,59200,59200,0
|
|
20230816,135000,642536200,59200,59300,59300,59200,11
|
|
20230816,134900,641884900,59300,59300,59300,59300,1
|
|
20230816,134800,641825600,59100,59100,59100,59100,0
|
|
20230816,134700,641825600,59100,59200,59200,59100,88
|
|
20230816,134600,636617800,59200,59200,59200,59200,0
|
|
20230816,134500,636617800,59200,59200,59200,59200,70
|
|
20230816,134400,632473800,59200,59200,59300,59200,159
|
|
20230816,134300,623060100,59300,59300,59300,59300,0
|
|
20230816,134200,623060100,59300,59300,59300,59300,90
|
|
20230816,134100,617723100,59300,59300,59300,59300,10
|
|
20230816,134000,617130100,59300,59300,59300,59300,75
|
|
20230816,133900,612682600,59400,59400,59400,59400,14
|
|
20230816,133800,611851000,59400,59400,59400,59400,0
|
|
20230816,133700,611851000,59400,59400,59400,59400,0
|
|
20230816,133600,611851000,59400,59400,59400,59400,0
|
|
20230816,133500,611851000,59400,59400,59400,59400,90
|
|
20230816,133400,606505000,59500,59500,59500,59500,90
|
|
20230816,133300,601150000,59400,59400,59400,59400,0
|
|
20230816,133200,601150000,59400,59400,59400,59400,0
|
|
20230816,133100,601150000,59400,59400,59400,59400,0
|
|
20230816,133000,601150000,59400,59400,59400,59400,0
|
|
20230816,132900,601150000,59400,59400,59400,59400,0
|
|
20230816,132800,601150000,59400,59400,59400,59400,1
|
|
20230816,132700,601090600,59700,59700,59700,59700,0
|
|
20230816,132600,601090600,59700,59700,59700,59700,0
|
|
20230816,132500,601090600,59700,59700,59700,59700,0
|
|
20230816,132400,601090600,59700,59700,59700,59700,0
|
|
20230816,132300,601090600,59700,59700,59700,59700,0
|
|
20230816,132200,601090600,59700,59700,59700,59700,2
|
|
20230816,132100,600971200,59700,59700,59700,59700,0
|
|
20230816,132000,600971200,59700,59700,59700,59700,0
|
|
20230816,131900,600971200,59700,59700,59700,59700,0
|
|
20230816,131800,600971200,59700,59700,59700,59700,0
|
|
20230816,131700,600971200,59700,59700,59700,59700,0
|
|
20230816,131600,600971200,59700,59700,59700,59700,0
|
|
20230816,131500,600971200,59700,59600,59700,59600,52
|
|
20230816,131400,597867000,59400,59400,59400,59400,0
|
|
20230816,131300,597867000,59400,59400,59400,59400,0
|
|
20230816,131200,597867000,59400,59400,59400,59400,0
|
|
20230816,131100,597867000,59400,59400,59400,59400,0
|
|
20230816,131000,597867000,59400,59400,59400,59400,161
|
|
20230816,130900,588303600,59400,59400,59400,59400,0
|
|
20230816,130800,588303600,59400,59400,59400,59400,0
|
|
20230816,130700,588303600,59400,59400,59400,59400,0
|
|
20230816,130600,588303600,59400,59400,59400,59400,0
|
|
20230816,130500,588303600,59400,59400,59400,59400,0
|
|
20230816,130400,588303600,59400,59400,59400,59400,0
|
|
20230816,130300,588303600,59400,59400,59400,59400,1
|
|
20230816,130200,588244200,59700,59700,59700,59700,0
|
|
20230816,130100,588244200,59700,59700,59700,59700,0
|
|
20230816,130000,588244200,59700,59400,59700,59400,295
|
|
20230816,125900,570666200,59400,59400,59400,59400,60
|
|
20230816,125800,567102200,59500,59400,59500,59300,174
|
|
20230816,125700,556763700,59500,59500,59500,59500,0
|
|
20230816,125600,556763700,59500,59500,59500,59500,0
|
|
20230816,125500,556763700,59500,59500,59500,59500,1
|
|
20230816,125400,556704200,59300,59300,59300,59300,0
|
|
20230816,125300,556704200,59300,59300,59300,59300,0
|
|
20230816,125200,556704200,59300,59300,59300,59300,89
|
|
20230816,125100,551426500,59400,59400,59400,59400,0
|
|
20230816,125000,551426500,59400,59400,59400,59400,0
|
|
20230816,124900,551426500,59400,59400,59400,59400,0
|
|
20230816,124800,551426500,59400,59400,59400,59400,0
|
|
20230816,124700,551426500,59400,59400,59400,59400,0
|
|
20230816,124600,551426500,59400,59400,59400,59400,0
|
|
20230816,124500,551426500,59400,59400,59400,59400,0
|
|
20230816,124400,551426500,59400,59400,59400,59400,0
|
|
20230816,124300,551426500,59400,59400,59400,59400,30
|
|
20230816,124200,549644500,59400,59400,59400,59400,1
|
|
20230816,124100,549585100,59500,59500,59500,59500,0
|
|
20230816,124000,549585100,59500,59500,59500,59500,0
|
|
20230816,123900,549585100,59500,59500,59500,59500,2
|
|
20230816,123800,549466100,59400,59400,59400,59400,0
|
|
20230816,123700,549466100,59400,59400,59400,59400,0
|
|
20230816,123600,549466100,59400,59400,59400,59400,0
|
|
20230816,123500,549466100,59400,59400,59400,59400,0
|
|
20230816,123400,549466100,59400,59400,59400,59400,2
|
|
20230816,123300,549347300,59500,59500,59500,59500,0
|
|
20230816,123200,549347300,59500,59500,59500,59500,0
|
|
20230816,123100,549347300,59500,59500,59500,59500,0
|
|
20230816,123000,549347300,59500,59500,59500,59500,0
|
|
20230816,122900,549347300,59500,59500,59500,59500,0
|
|
20230816,122800,549347300,59500,59500,59500,59500,0
|
|
20230816,122700,549347300,59500,59500,59500,59500,2
|
|
20230816,122600,549228300,59300,59300,59300,59300,0
|
|
20230816,122500,549228300,59300,59300,59300,59300,0
|
|
20230816,122400,549228300,59300,59300,59300,59300,0
|
|
20230816,122300,549228300,59300,59300,59300,59300,0
|
|
20230816,122200,549228300,59300,59300,59300,59300,0
|
|
20230816,122100,549228300,59300,59300,59300,59300,0
|
|
20230816,122000,549228300,59300,59300,59300,59300,0
|
|
20230816,121900,549228300,59300,59300,59300,59300,0
|
|
20230816,121800,549228300,59300,59300,59300,59300,0
|
|
20230816,121700,549228300,59300,59300,59300,59300,1
|
|
20230816,121600,549169000,59500,59500,59500,59500,0
|
|
20230816,121500,549169000,59500,59500,59500,59500,1
|
|
20230816,121400,549109500,59300,59300,59300,59300,10
|
|
20230816,121300,548516500,59300,59300,59300,59300,0
|
|
20230816,121200,548516500,59300,59300,59300,59300,0
|
|
20230816,121100,548516500,59300,59300,59300,59300,0
|
|
20230816,121000,548516500,59300,59300,59300,59300,0
|
|
20230816,120900,548516500,59300,59300,59300,59300,0
|
|
20230816,120800,548516500,59300,59300,59300,59300,0
|
|
20230816,120700,548516500,59300,59300,59300,59300,50
|
|
20230816,120600,545551500,59300,59300,59300,59300,46
|
|
20230816,120500,542823700,59300,59300,59300,59300,20
|
|
20230816,120400,541637700,59300,59300,59300,59300,0
|
|
20230816,120300,541637700,59300,59300,59300,59300,0
|
|
20230816,120200,541637700,59300,59300,59300,59300,0
|
|
20230816,120100,541637700,59300,59300,59300,59300,0
|
|
20230816,120000,541637700,59300,59300,59300,59300,0
|
|
20230816,115900,541637700,59300,59300,59300,59300,0
|
|
20230816,115800,541637700,59300,59300,59300,59300,0
|
|
20230816,115700,541637700,59300,59300,59300,59300,5
|
|
20230816,115600,541341200,59300,59300,59300,59300,0
|
|
20230816,115500,541341200,59300,59300,59300,59300,0
|
|
20230816,115400,541341200,59300,59300,59300,59300,0
|
|
20230816,115300,541341200,59300,59300,59300,59300,11
|
|
20230816,115200,540688900,59300,59300,59300,59300,51
|
|
20230816,115100,537664600,59300,59300,59400,59300,418
|
|
20230816,115000,512836400,59400,59400,59400,59400,92
|
|
20230816,114900,507371600,59400,59400,59400,59400,43
|
|
20230816,114800,504817400,59400,59400,59400,59400,30
|
|
20230816,114700,503035400,59700,59700,59700,59700,0
|
|
20230816,114600,503035400,59700,59700,59700,59700,0
|
|
20230816,114500,503035400,59700,59500,59700,59500,501
|
|
20230816,114400,473225700,59500,59500,59500,59500,0
|
|
20230816,114300,473225700,59500,59500,59500,59500,0
|
|
20230816,114200,473225700,59500,59500,59500,59500,0
|
|
20230816,114100,473225700,59500,59500,59500,59500,0
|
|
20230816,114000,473225700,59500,59500,59500,59500,20
|
|
20230816,113900,472035700,59500,59500,59500,59500,0
|
|
20230816,113800,472035700,59500,59500,59500,59500,0
|
|
20230816,113700,472035700,59500,59500,59500,59500,0
|
|
20230816,113600,472035700,59500,59500,59500,59500,0
|
|
20230816,113500,472035700,59500,59500,59500,59500,0
|
|
20230816,113400,472035700,59500,59500,59500,59500,0
|
|
20230816,113300,472035700,59500,59500,59500,59500,1
|
|
20230816,113200,471976200,59500,59500,59500,59500,1
|
|
20230816,113100,471916700,59500,59500,59500,59500,0
|
|
20230816,113000,471916700,59500,59500,59500,59500,5
|
|
20230816,112900,471619200,59500,59500,59500,59500,0
|
|
20230816,112800,471619200,59500,59500,59500,59500,0
|
|
20230816,112700,471619200,59500,59500,59500,59500,16
|
|
20230816,112600,470667200,59800,59800,59800,59800,0
|
|
20230816,112500,470667200,59800,59800,59800,59800,0
|
|
20230816,112400,470667200,59800,59800,59800,59800,0
|
|
20230816,112300,470667200,59800,59800,59800,59800,0
|
|
20230816,112200,470667200,59800,59800,59800,59800,0
|
|
20230816,112100,470667200,59800,59800,59800,59800,0
|
|
20230816,112000,470667200,59800,59800,59800,59800,2
|
|
20230816,111900,470547600,59900,59900,59900,59900,0
|
|
20230816,111800,470547600,59900,59900,59900,59900,0
|
|
20230816,111700,470547600,59900,59900,59900,59900,0
|
|
20230816,111600,470547600,59900,59900,59900,59900,0
|
|
20230816,111500,470547600,59900,59900,59900,59900,0
|
|
20230816,111400,470547600,59900,59900,59900,59900,1
|
|
20230816,111300,470487700,59500,59500,59500,59500,0
|
|
20230816,111200,470487700,59500,59500,59500,59500,0
|
|
20230816,111100,470487700,59500,59500,59500,59500,0
|
|
20230816,111000,470487700,59500,59500,59500,59500,0
|
|
20230816,110900,470487700,59500,59500,59500,59500,0
|
|
20230816,110800,470487700,59500,59500,59500,59500,4
|
|
20230816,110700,470249700,59500,59500,59500,59500,0
|
|
20230816,110600,470249700,59500,59500,59500,59500,1
|
|
20230816,110500,470190200,59900,59900,59900,59900,0
|
|
20230816,110400,470190200,59900,59900,59900,59900,0
|
|
20230816,110300,470190200,59900,59900,59900,59900,0
|
|
20230816,110200,470190200,59900,59900,59900,59900,0
|
|
20230816,110100,470190200,59900,59900,59900,59900,0
|
|
20230816,110000,470190200,59900,59900,59900,59900,0
|
|
20230816,105900,470190200,59900,59900,59900,59900,0
|
|
20230816,105800,470190200,59900,59900,59900,59900,0
|
|
20230816,105700,470190200,59900,59900,59900,59900,0
|
|
20230816,105600,470190200,59900,59900,59900,59900,0
|
|
20230816,105500,470190200,59900,59900,59900,59900,2
|
|
20230816,105400,470070400,60000,60000,60000,60000,0
|
|
20230816,105300,470070400,60000,60000,60000,60000,0
|
|
20230816,105200,470070400,60000,60000,60000,60000,1
|
|
20230816,105100,470010400,59900,59900,59900,59900,123
|
|
20230816,105000,462642700,59900,59500,59900,59500,487
|
|
20230816,104900,433540800,59500,59500,59500,59500,0
|
|
20230816,104800,433540800,59500,59500,59500,59500,0
|
|
20230816,104700,433540800,59500,59500,59500,59500,0
|
|
20230816,104600,433540800,59500,59500,59500,59500,0
|
|
20230816,104500,433540800,59500,59500,59500,59500,204
|
|
20230816,104400,421402800,59500,59500,59500,59500,0
|
|
20230816,104300,421402800,59500,59500,59500,59500,0
|
|
20230816,104200,421402800,59500,59500,59500,59500,16
|
|
20230816,104100,420450800,59400,59400,59400,59400,1
|
|
20230816,104000,420391400,59500,59500,59500,59500,1
|
|
20230816,103900,420331900,59500,59200,59500,59100,602
|
|
20230816,103800,384742400,59500,59500,59500,59500,0
|
|
20230816,103700,384742400,59500,59500,59500,59500,52
|
|
20230816,103600,381648400,59400,59100,59400,59100,167
|
|
20230816,103500,371742500,58900,58900,58900,58900,100
|
|
20230816,103400,365852500,58900,58900,58900,58900,0
|
|
20230816,103300,365852500,58900,58900,58900,58900,5
|
|
20230816,103200,365558000,59000,59000,59000,59000,150
|
|
20230816,103100,356708000,59000,59000,59000,59000,0
|
|
20230816,103000,356708000,59000,59000,59000,59000,0
|
|
20230816,102900,356708000,59000,59000,59000,59000,0
|
|
20230816,102800,356708000,59000,59000,59000,59000,1
|
|
20230816,102700,356649000,59100,59100,59100,59100,2
|
|
20230816,102600,356530800,59100,59100,59100,59100,3
|
|
20230816,102500,356353500,59100,59100,59100,59100,100
|
|
20230816,102400,350443500,59100,59100,59100,59100,0
|
|
20230816,102300,350443500,59100,59100,59100,59100,1
|
|
20230816,102200,350384400,59300,59300,59300,59300,0
|
|
20230816,102100,350384400,59300,59000,59300,59000,113
|
|
20230816,102000,343687400,59100,59000,59100,59000,37
|
|
20230816,101900,341500800,58900,58900,58900,58900,0
|
|
20230816,101800,341500800,58900,58900,58900,58900,1
|
|
20230816,101700,341441900,58900,58900,58900,58900,0
|
|
20230816,101600,341441900,58900,58900,58900,58900,0
|
|
20230816,101500,341441900,58900,58900,58900,58900,0
|
|
20230816,101400,341441900,58900,58900,58900,58900,500
|
|
20230816,101300,311991900,58900,58900,58900,58900,0
|
|
20230816,101200,311991900,58900,58900,58900,58900,0
|
|
20230816,101100,311991900,58900,58900,58900,58900,510
|
|
20230816,101000,281952900,58900,58900,58900,58900,0
|
|
20230816,100900,281952900,58900,58900,58900,58900,8
|
|
20230816,100800,281481700,59000,59000,59000,59000,0
|
|
20230816,100700,281481700,59000,59000,59000,59000,0
|
|
20230816,100600,281481700,59000,59000,59000,59000,0
|
|
20230816,100500,281481700,59000,59000,59000,59000,20
|
|
20230816,100400,280301700,58900,59000,59000,58900,35
|
|
20230816,100300,278237800,59000,59000,59000,59000,38
|
|
20230816,100200,275995800,58900,58900,58900,58900,0
|
|
20230816,100100,275995800,58900,58900,58900,58900,0
|
|
20230816,100000,275995800,58900,58900,58900,58900,0
|
|
20230816,095900,275995800,58900,58900,58900,58900,374
|
|
20230816,095800,253967200,58900,58900,58900,58900,305
|
|
20230816,095700,236002700,58900,58900,58900,58900,251
|
|
20230816,095600,221218800,58900,58900,58900,58900,156
|
|
20230816,095500,212030400,59000,59000,59000,59000,0
|
|
20230816,095400,212030400,59000,59000,59000,59000,15
|
|
20230816,095300,211145400,59000,59000,59000,59000,0
|
|
20230816,095200,211145400,59000,59000,59000,59000,0
|
|
20230816,095100,211145400,59000,59000,59000,59000,0
|
|
20230816,095000,211145400,59000,59000,59000,59000,55
|
|
20230816,094900,207900400,58500,58500,58500,58500,28
|
|
20230816,094800,206262400,58900,58800,58900,58800,500
|
|
20230816,094700,176814300,58700,58500,58700,58500,210
|
|
20230816,094600,164489700,58300,58300,58300,58300,1
|
|
20230816,094500,164431400,58100,58100,58100,58100,0
|
|
20230816,094400,164431400,58100,58200,58200,58100,70
|
|
20230816,094300,160362400,58100,58200,58200,58100,170
|
|
20230816,094200,150480300,58200,58200,58200,58200,2
|
|
20230816,094100,150363900,58200,58200,58200,58200,0
|
|
20230816,094000,150363900,58200,58200,58200,58200,31
|
|
20230816,093900,148559700,58200,58200,58200,58200,0
|
|
20230816,093800,148559700,58200,58200,58200,58200,0
|
|
20230816,093700,148559700,58200,58200,58200,58200,0
|
|
20230816,093600,148559700,58200,58200,58200,58200,100
|
|
20230816,093500,142739700,58200,58200,58200,58200,0
|
|
20230816,093400,142739700,58200,58300,58300,58200,142
|
|
20230816,093300,134462400,58400,58400,58400,58400,0
|
|
20230816,093200,134462400,58400,58400,58400,58400,0
|
|
20230816,093100,134462400,58400,58400,58400,58400,2
|
|
20230816,093000,134345600,58300,58300,58300,58300,40
|
|
20230816,092900,132013600,58500,58500,58500,58500,0
|
|
20230816,092800,132013600,58500,58500,58500,58500,1
|
|
20230816,092700,131955100,58300,58300,58300,58300,1
|
|
20230816,092600,131896800,58600,58600,58600,58600,0
|
|
20230816,092500,131896800,58600,58600,58600,58600,0
|
|
20230816,092400,131896800,58600,58300,58600,58300,97
|
|
20230816,092300,126229100,58400,58300,58400,58300,23
|
|
20230816,092200,124888000,58200,58200,58200,58200,0
|
|
20230816,092100,124888000,58200,58200,58200,58200,0
|
|
20230816,092000,124888000,58200,58300,58300,58200,71
|
|
20230816,091900,120752500,58400,58400,58400,58400,5
|
|
20230816,091800,120460500,58500,58500,58500,58500,0
|
|
20230816,091700,120460500,58500,58500,58500,58500,0
|
|
20230816,091600,120460500,58500,58500,58500,58500,0
|
|
20230816,091500,120460500,58500,58300,58500,58300,10
|
|
20230816,091400,119876500,58300,58400,58400,58300,3
|
|
20230816,091300,119701400,58000,58000,58000,58000,0
|
|
20230816,091200,119701400,58000,58100,58100,58000,101
|
|
20230816,091100,113840700,58000,58300,58300,58000,358
|
|
20230816,091000,93053000,58300,58400,58600,58300,94
|
|
20230816,090900,87570200,58400,58400,58500,58400,4
|
|
20230816,090800,87336500,58500,58300,58500,58200,100
|
|
20230816,090700,81516100,58300,59000,59000,58300,775
|
|
20230816,090600,36165900,59000,59000,59000,59000,1
|
|
20230816,090500,36106900,58700,58700,58700,58700,0
|
|
20230816,090400,36106900,58700,59100,59100,58600,442
|
|
20230816,090300,10138000,59100,59100,59100,59100,0
|
|
20230816,090200,10138000,59100,59100,59100,59100,0
|
|
20230816,090100,10138000,59100,59300,59300,59100,19
|
|
20230816,090000,9014300,59300,59300,59300,59300,51
|