584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184100,456506700,58500,58500,58500,58500,532
|
|
20230817,184000,456506700,58500,58500,58500,58500,0
|
|
20230817,183900,456506700,58500,58500,58500,58500,0
|
|
20230817,183800,456506700,58500,58500,58500,58500,0
|
|
20230817,183700,456506700,58500,58500,58500,58500,0
|
|
20230817,183600,456506700,58500,58500,58500,58500,0
|
|
20230817,183500,456506700,58500,58500,58500,58500,0
|
|
20230817,183400,456506700,58500,58500,58500,58500,0
|
|
20230817,183300,456506700,58500,58500,58500,58500,0
|
|
20230817,183200,456506700,58500,58500,58500,58500,0
|
|
20230817,183100,456506700,58500,58500,58500,58500,0
|
|
20230817,183000,456506700,58500,58500,58500,58500,0
|
|
20230817,182900,456506700,58500,58500,58500,58500,0
|
|
20230817,182800,456506700,58500,58500,58500,58500,0
|
|
20230817,182700,456506700,58500,58500,58500,58500,0
|
|
20230817,182600,456506700,58500,58500,58500,58500,0
|
|
20230817,182500,456506700,58500,58500,58500,58500,0
|
|
20230817,182400,456506700,58500,58500,58500,58500,0
|
|
20230817,182300,456506700,58500,58500,58500,58500,0
|
|
20230817,182200,456506700,58500,58500,58500,58500,0
|
|
20230817,182100,456506700,58500,58500,58500,58500,0
|
|
20230817,182000,456506700,58500,58500,58500,58500,0
|
|
20230817,181900,456506700,58500,58500,58500,58500,0
|
|
20230817,181800,456506700,58500,58500,58500,58500,0
|
|
20230817,181700,456506700,58500,58500,58500,58500,0
|
|
20230817,181600,456506700,58500,58500,58500,58500,0
|
|
20230817,181500,456506700,58500,58500,58500,58500,0
|
|
20230817,181400,456506700,58500,58500,58500,58500,0
|
|
20230817,181300,456506700,58500,58500,58500,58500,0
|
|
20230817,181200,456506700,58500,58500,58500,58500,0
|
|
20230817,181100,456506700,58500,58500,58500,58500,532
|
|
20230817,181000,456506700,58500,58500,58500,58500,0
|
|
20230817,180900,456506700,58500,58500,58500,58500,0
|
|
20230817,180800,456506700,58500,58500,58500,58500,0
|
|
20230817,180700,456506700,58500,58500,58500,58500,0
|
|
20230817,180600,456506700,58500,58500,58500,58500,0
|
|
20230817,180500,456506700,58500,58500,58500,58500,0
|
|
20230817,180400,456506700,58500,58500,58500,58500,0
|
|
20230817,180300,456506700,58500,58500,58500,58500,0
|
|
20230817,180200,456506700,58500,58500,58500,58500,0
|
|
20230817,180100,456506700,58500,58500,58500,58500,0
|
|
20230817,180000,456506700,58500,58500,58500,58500,0
|
|
20230817,175900,456506700,58500,58500,58500,58500,0
|
|
20230817,175800,456506700,58500,58500,58500,58500,0
|
|
20230817,175700,456506700,58500,58500,58500,58500,0
|
|
20230817,175600,456506700,58500,58500,58500,58500,0
|
|
20230817,175500,456506700,58500,58500,58500,58500,0
|
|
20230817,175400,456506700,58500,58500,58500,58500,0
|
|
20230817,175300,456506700,58500,58500,58500,58500,0
|
|
20230817,175200,456506700,58500,58500,58500,58500,0
|
|
20230817,175100,456506700,58500,58500,58500,58500,0
|
|
20230817,175000,456506700,58500,58500,58500,58500,0
|
|
20230817,174900,456506700,58500,58500,58500,58500,0
|
|
20230817,174800,456506700,58500,58500,58500,58500,0
|
|
20230817,174700,456506700,58500,58500,58500,58500,0
|
|
20230817,174600,456506700,58500,58500,58500,58500,0
|
|
20230817,174500,456506700,58500,58500,58500,58500,0
|
|
20230817,174400,456506700,58500,58500,58500,58500,0
|
|
20230817,174300,456506700,58500,58500,58500,58500,0
|
|
20230817,174200,456506700,58500,58500,58500,58500,0
|
|
20230817,174100,456506700,58500,58500,58500,58500,532
|
|
20230817,174000,456506700,58500,58500,58500,58500,0
|
|
20230817,173900,456506700,58500,58500,58500,58500,0
|
|
20230817,173800,456506700,58500,58500,58500,58500,0
|
|
20230817,173700,456506700,58500,58500,58500,58500,0
|
|
20230817,173600,456506700,58500,58500,58500,58500,0
|
|
20230817,173500,456506700,58500,58500,58500,58500,0
|
|
20230817,173400,456506700,58500,58500,58500,58500,0
|
|
20230817,173300,456506700,58500,58500,58500,58500,0
|
|
20230817,173200,456506700,58500,58500,58500,58500,0
|
|
20230817,173100,456506700,58500,58500,58500,58500,0
|
|
20230817,173000,456506700,58500,58500,58500,58500,0
|
|
20230817,172900,456506700,58500,58500,58500,58500,0
|
|
20230817,172800,456506700,58500,58500,58500,58500,0
|
|
20230817,172700,456506700,58500,58500,58500,58500,0
|
|
20230817,172600,456506700,58500,58500,58500,58500,0
|
|
20230817,172500,456506700,58500,58500,58500,58500,0
|
|
20230817,172400,456506700,58500,58500,58500,58500,0
|
|
20230817,172300,456506700,58500,58500,58500,58500,0
|
|
20230817,172200,456506700,58500,58500,58500,58500,0
|
|
20230817,172100,456506700,58500,58500,58500,58500,0
|
|
20230817,172000,456506700,58500,58500,58500,58500,0
|
|
20230817,171900,456506700,58500,58500,58500,58500,0
|
|
20230817,171800,456506700,58500,58500,58500,58500,0
|
|
20230817,171700,456506700,58500,58500,58500,58500,0
|
|
20230817,171600,456506700,58500,58500,58500,58500,0
|
|
20230817,171500,456506700,58500,58500,58500,58500,0
|
|
20230817,171400,456506700,58500,58500,58500,58500,0
|
|
20230817,171300,456506700,58500,58500,58500,58500,0
|
|
20230817,171200,456506700,58500,58500,58500,58500,0
|
|
20230817,171100,456506700,58500,58500,58500,58500,532
|
|
20230817,171000,456506700,58500,58500,58500,58500,0
|
|
20230817,170900,456506700,58500,58500,58500,58500,0
|
|
20230817,170800,456506700,58500,58500,58500,58500,0
|
|
20230817,170700,456506700,58500,58500,58500,58500,0
|
|
20230817,170600,456506700,58500,58500,58500,58500,0
|
|
20230817,170500,456506700,58500,58500,58500,58500,0
|
|
20230817,170400,456506700,58500,58500,58500,58500,0
|
|
20230817,170300,456506700,58500,58500,58500,58500,0
|
|
20230817,170200,456506700,58500,58500,58500,58500,0
|
|
20230817,170100,456506700,58500,58500,58500,58500,0
|
|
20230817,170000,456506700,58500,58500,58500,58500,0
|
|
20230817,165900,456506700,58500,58500,58500,58500,0
|
|
20230817,165800,456506700,58500,58500,58500,58500,0
|
|
20230817,165700,456506700,58500,58500,58500,58500,0
|
|
20230817,165600,456506700,58500,58500,58500,58500,0
|
|
20230817,165500,456506700,58500,58500,58500,58500,0
|
|
20230817,165400,456506700,58500,58500,58500,58500,0
|
|
20230817,165300,456506700,58500,58500,58500,58500,0
|
|
20230817,165200,456506700,58500,58500,58500,58500,0
|
|
20230817,165100,456506700,58500,58500,58500,58500,0
|
|
20230817,165000,456506700,58500,58500,58500,58500,0
|
|
20230817,164900,456506700,58500,58500,58500,58500,0
|
|
20230817,164800,456506700,58500,58500,58500,58500,0
|
|
20230817,164700,456506700,58500,58500,58500,58500,0
|
|
20230817,164600,456506700,58500,58500,58500,58500,0
|
|
20230817,164500,456506700,58500,58500,58500,58500,0
|
|
20230817,164400,456506700,58500,58500,58500,58500,0
|
|
20230817,164300,456506700,58500,58500,58500,58500,0
|
|
20230817,164200,456506700,58500,58500,58500,58500,0
|
|
20230817,164100,456506700,58500,58500,58500,58500,532
|
|
20230817,164000,456506700,58500,58500,58500,58500,0
|
|
20230817,163900,456506700,58500,58500,58500,58500,0
|
|
20230817,163800,456506700,58500,58500,58500,58500,0
|
|
20230817,163700,456506700,58500,58500,58500,58500,0
|
|
20230817,163600,456506700,58500,58500,58500,58500,0
|
|
20230817,163500,456506700,58500,58500,58500,58500,0
|
|
20230817,163400,456506700,58500,58500,58500,58500,0
|
|
20230817,163300,456506700,58500,58500,58500,58500,0
|
|
20230817,163200,456506700,58500,58500,58500,58500,0
|
|
20230817,163100,456506700,58500,58500,58500,58500,0
|
|
20230817,163000,456506700,58500,58500,58500,58500,0
|
|
20230817,162900,456506700,58500,58500,58500,58500,0
|
|
20230817,162800,456506700,58500,58500,58500,58500,0
|
|
20230817,162700,456506700,58500,58500,58500,58500,0
|
|
20230817,162600,456506700,58500,58500,58500,58500,0
|
|
20230817,162500,456506700,58500,58500,58500,58500,0
|
|
20230817,162400,456506700,58500,58500,58500,58500,0
|
|
20230817,162300,456506700,58500,58500,58500,58500,0
|
|
20230817,162200,456506700,58500,58500,58500,58500,0
|
|
20230817,162100,456506700,58500,58500,58500,58500,0
|
|
20230817,162000,456506700,58500,58500,58500,58500,0
|
|
20230817,161900,456506700,58500,58500,58500,58500,0
|
|
20230817,161800,456506700,58500,58500,58500,58500,0
|
|
20230817,161700,456506700,58500,58500,58500,58500,0
|
|
20230817,161600,456506700,58500,58500,58500,58500,0
|
|
20230817,161500,456506700,58500,58500,58500,58500,0
|
|
20230817,161400,456506700,58500,58500,58500,58500,0
|
|
20230817,161300,456506700,58500,58500,58500,58500,0
|
|
20230817,161200,456506700,58500,58500,58500,58500,0
|
|
20230817,161100,456506700,58500,58500,58500,58500,532
|
|
20230817,161000,456506700,58500,58500,58500,58500,0
|
|
20230817,160900,456506700,58500,58500,58500,58500,0
|
|
20230817,160800,456506700,58500,58500,58500,58500,0
|
|
20230817,160700,456506700,58500,58500,58500,58500,0
|
|
20230817,160600,456506700,58500,58500,58500,58500,0
|
|
20230817,160500,456506700,58500,58500,58500,58500,0
|
|
20230817,160400,456506700,58500,58500,58500,58500,0
|
|
20230817,160300,456506700,58500,58500,58500,58500,0
|
|
20230817,160200,456506700,58500,58500,58500,58500,0
|
|
20230817,160100,456506700,58500,58500,58500,58500,0
|
|
20230817,160000,456506700,58500,58500,58500,58500,0
|
|
20230817,155900,456506700,58500,58500,58500,58500,0
|
|
20230817,155800,456506700,58500,58500,58500,58500,0
|
|
20230817,155700,456506700,58500,58500,58500,58500,0
|
|
20230817,155600,456506700,58500,58500,58500,58500,0
|
|
20230817,155500,456506700,58500,58500,58500,58500,0
|
|
20230817,155400,456506700,58500,58500,58500,58500,0
|
|
20230817,155300,456506700,58500,58500,58500,58500,0
|
|
20230817,155200,456506700,58500,58500,58500,58500,0
|
|
20230817,155100,456506700,58500,58500,58500,58500,0
|
|
20230817,155000,456506700,58500,58500,58500,58500,0
|
|
20230817,154900,456506700,58500,58500,58500,58500,0
|
|
20230817,154800,456506700,58500,58500,58500,58500,0
|
|
20230817,154700,456506700,58500,58500,58500,58500,0
|
|
20230817,154600,456506700,58500,58500,58500,58500,0
|
|
20230817,154500,456506700,58500,58500,58500,58500,0
|
|
20230817,154400,456506700,58500,58500,58500,58500,0
|
|
20230817,154300,456506700,58500,58500,58500,58500,0
|
|
20230817,154200,456506700,58500,58500,58500,58500,0
|
|
20230817,154100,456506700,58500,58500,58500,58500,532
|
|
20230817,154000,456506700,58500,58500,58500,58500,0
|
|
20230817,153900,456506700,58500,58500,58500,58500,0
|
|
20230817,153800,456506700,58500,58500,58500,58500,0
|
|
20230817,153700,456506700,58500,58500,58500,58500,0
|
|
20230817,153600,456506700,58500,58500,58500,58500,0
|
|
20230817,153500,456506700,58500,58500,58500,58500,0
|
|
20230817,153400,456506700,58500,58500,58500,58500,0
|
|
20230817,153300,456506700,58500,58500,58500,58500,0
|
|
20230817,153200,456506700,58500,58500,58500,58500,0
|
|
20230817,153100,456506700,58500,58500,58500,58500,0
|
|
20230817,153000,456506700,58500,58500,58500,58500,532
|
|
20230817,152900,425384700,58500,58500,58500,58500,0
|
|
20230817,152800,425384700,58500,58500,58500,58500,0
|
|
20230817,152700,425384700,58500,58500,58500,58500,0
|
|
20230817,152600,425384700,58500,58500,58500,58500,0
|
|
20230817,152500,425384700,58500,58500,58500,58500,0
|
|
20230817,152400,425384700,58500,58500,58500,58500,0
|
|
20230817,152300,425384700,58500,58500,58500,58500,0
|
|
20230817,152200,425384700,58500,58500,58500,58500,0
|
|
20230817,152100,425384700,58500,58500,58500,58500,0
|
|
20230817,152000,425384700,58500,58500,58500,58500,0
|
|
20230817,151900,425384700,58500,58500,58500,58500,1
|
|
20230817,151800,425326200,58300,58300,58300,58300,0
|
|
20230817,151700,425326200,58300,58300,58300,58300,0
|
|
20230817,151600,425326200,58300,58300,58300,58300,2
|
|
20230817,151500,425209600,58400,58400,58400,58400,13
|
|
20230817,151400,424450400,58400,58400,58400,58400,4
|
|
20230817,151300,424216800,58400,58400,58400,58400,1
|
|
20230817,151200,424158400,58400,58400,58400,58400,0
|
|
20230817,151100,424158400,58400,58400,58400,58400,0
|
|
20230817,151000,424158400,58400,58400,58400,58400,1
|
|
20230817,150900,424100000,58400,58400,58400,58400,3
|
|
20230817,150800,423924800,58400,58400,58400,58400,0
|
|
20230817,150700,423924800,58400,58500,58500,58400,57
|
|
20230817,150600,420594500,58500,58500,58500,58500,0
|
|
20230817,150500,420594500,58500,58500,58500,58500,0
|
|
20230817,150400,420594500,58500,58500,58500,58500,0
|
|
20230817,150300,420594500,58500,58500,58500,58500,1
|
|
20230817,150200,420536000,58600,58600,58600,58600,0
|
|
20230817,150100,420536000,58600,58600,58600,58600,0
|
|
20230817,150000,420536000,58600,58600,58600,58600,2
|
|
20230817,145900,420418800,58400,58400,58400,58400,1
|
|
20230817,145800,420360400,58600,58600,58600,58600,8
|
|
20230817,145700,419891600,58400,58400,58400,58400,0
|
|
20230817,145600,419891600,58400,58400,58400,58400,0
|
|
20230817,145500,419891600,58400,58400,58400,58400,0
|
|
20230817,145400,419891600,58400,58400,58400,58400,0
|
|
20230817,145300,419891600,58400,58400,58400,58400,0
|
|
20230817,145200,419891600,58400,58400,58400,58400,0
|
|
20230817,145100,419891600,58400,58400,58400,58400,0
|
|
20230817,145000,419891600,58400,58400,58400,58400,0
|
|
20230817,144900,419891600,58400,58400,58400,58400,170
|
|
20230817,144800,409963600,58500,58500,58500,58500,0
|
|
20230817,144700,409963600,58500,58500,58500,58500,0
|
|
20230817,144600,409963600,58500,58500,58500,58500,0
|
|
20230817,144500,409963600,58500,58500,58500,58500,0
|
|
20230817,144400,409963600,58500,58500,58500,58500,0
|
|
20230817,144300,409963600,58500,58500,58500,58500,0
|
|
20230817,144200,409963600,58500,58500,58500,58500,0
|
|
20230817,144100,409963600,58500,58500,58500,58500,0
|
|
20230817,144000,409963600,58500,58500,58500,58500,55
|
|
20230817,143900,406746100,58600,58600,58600,58600,7
|
|
20230817,143800,406335900,58600,58600,58600,58600,0
|
|
20230817,143700,406335900,58600,58600,58600,58600,0
|
|
20230817,143600,406335900,58600,58600,58600,58600,15
|
|
20230817,143500,405456900,58600,58600,58600,58600,50
|
|
20230817,143400,402526900,58500,58500,58500,58500,0
|
|
20230817,143300,402526900,58500,58500,58500,58500,51
|
|
20230817,143200,399543400,58500,58500,58500,58500,3
|
|
20230817,143100,399367900,58500,58500,58500,58500,0
|
|
20230817,143000,399367900,58500,58500,58500,58500,56
|
|
20230817,142900,396091900,58600,58600,58600,58600,2
|
|
20230817,142800,395974700,58700,58700,58700,58700,0
|
|
20230817,142700,395974700,58700,58500,58700,58500,388
|
|
20230817,142600,373207700,58500,58500,58500,58500,0
|
|
20230817,142500,373207700,58500,58500,58500,58500,0
|
|
20230817,142400,373207700,58500,58500,58500,58500,25
|
|
20230817,142300,371745200,58500,58500,58500,58500,0
|
|
20230817,142200,371745200,58500,58500,58500,58500,9
|
|
20230817,142100,371218700,58500,58500,58500,58500,1
|
|
20230817,142000,371160200,58500,58600,58600,58500,587
|
|
20230817,141900,336809500,58700,58700,58700,58700,22
|
|
20230817,141800,335518100,58900,58900,58900,58900,0
|
|
20230817,141700,335518100,58900,58900,58900,58900,0
|
|
20230817,141600,335518100,58900,58900,58900,58900,0
|
|
20230817,141500,335518100,58900,58900,58900,58900,0
|
|
20230817,141400,335518100,58900,58900,58900,58900,0
|
|
20230817,141300,335518100,58900,58900,58900,58900,48
|
|
20230817,141200,332690900,58700,58700,58700,58700,1
|
|
20230817,141100,332632200,58900,58900,58900,58900,0
|
|
20230817,141000,332632200,58900,58900,58900,58900,0
|
|
20230817,140900,332632200,58900,58900,58900,58900,0
|
|
20230817,140800,332632200,58900,58900,58900,58900,0
|
|
20230817,140700,332632200,58900,58900,58900,58900,0
|
|
20230817,140600,332632200,58900,58900,58900,58900,0
|
|
20230817,140500,332632200,58900,58900,58900,58900,0
|
|
20230817,140400,332632200,58900,58900,58900,58900,0
|
|
20230817,140300,332632200,58900,58900,58900,58900,1
|
|
20230817,140200,332573300,58600,58600,58600,58600,0
|
|
20230817,140100,332573300,58600,58600,58600,58600,0
|
|
20230817,140000,332573300,58600,58600,58600,58600,0
|
|
20230817,135900,332573300,58600,58600,58600,58600,0
|
|
20230817,135800,332573300,58600,58600,58600,58600,0
|
|
20230817,135700,332573300,58600,58600,58600,58600,0
|
|
20230817,135600,332573300,58600,58600,58600,58600,0
|
|
20230817,135500,332573300,58600,58600,58600,58600,0
|
|
20230817,135400,332573300,58600,58600,58600,58600,0
|
|
20230817,135300,332573300,58600,58600,58600,58600,0
|
|
20230817,135200,332573300,58600,58600,58600,58600,0
|
|
20230817,135100,332573300,58600,58600,58600,58600,0
|
|
20230817,135000,332573300,58600,58600,58600,58600,0
|
|
20230817,134900,332573300,58600,58600,58600,58600,0
|
|
20230817,134800,332573300,58600,58600,58600,58600,0
|
|
20230817,134700,332573300,58600,58600,58600,58600,0
|
|
20230817,134600,332573300,58600,58600,58600,58600,0
|
|
20230817,134500,332573300,58600,58600,58600,58600,0
|
|
20230817,134400,332573300,58600,58600,58600,58600,0
|
|
20230817,134300,332573300,58600,58600,58600,58600,0
|
|
20230817,134200,332573300,58600,58600,58600,58600,0
|
|
20230817,134100,332573300,58600,58700,58700,58600,58
|
|
20230817,134000,329173600,58700,58700,58700,58700,0
|
|
20230817,133900,329173600,58700,58700,58700,58700,0
|
|
20230817,133800,329173600,58700,58700,58700,58700,1
|
|
20230817,133700,329114900,58600,58600,58600,58600,0
|
|
20230817,133600,329114900,58600,58600,58600,58600,0
|
|
20230817,133500,329114900,58600,58700,59000,58600,301
|
|
20230817,133400,311396500,58600,58600,58600,58600,100
|
|
20230817,133300,305536500,58500,58500,58500,58500,0
|
|
20230817,133200,305536500,58500,58500,58500,58500,0
|
|
20230817,133100,305536500,58500,58500,58500,58500,0
|
|
20230817,133000,305536500,58500,58500,58500,58500,0
|
|
20230817,132900,305536500,58500,58500,58500,58500,13
|
|
20230817,132800,304776000,58500,58500,58500,58500,164
|
|
20230817,132700,295182000,58500,58500,58500,58500,36
|
|
20230817,132600,293076000,58500,58500,58500,58500,0
|
|
20230817,132500,293076000,58500,58500,58500,58500,0
|
|
20230817,132400,293076000,58500,58500,58500,58500,1
|
|
20230817,132300,293017500,58400,58400,58400,58400,0
|
|
20230817,132200,293017500,58400,58400,58400,58400,0
|
|
20230817,132100,293017500,58400,58400,58400,58400,0
|
|
20230817,132000,293017500,58400,58400,58400,58400,50
|
|
20230817,131900,290097500,58300,58300,58300,58300,0
|
|
20230817,131800,290097500,58300,58300,58300,58300,0
|
|
20230817,131700,290097500,58300,58300,58300,58300,0
|
|
20230817,131600,290097500,58300,58300,58300,58300,0
|
|
20230817,131500,290097500,58300,58300,58300,58300,0
|
|
20230817,131400,290097500,58300,58300,58300,58300,0
|
|
20230817,131300,290097500,58300,58300,58300,58300,22
|
|
20230817,131200,288814900,58200,58200,58200,58200,0
|
|
20230817,131100,288814900,58200,58200,58200,58200,0
|
|
20230817,131000,288814900,58200,58200,58200,58200,15
|
|
20230817,130900,287941900,58200,58200,58200,58200,0
|
|
20230817,130800,287941900,58200,58200,58200,58200,0
|
|
20230817,130700,287941900,58200,58200,58200,58200,0
|
|
20230817,130600,287941900,58200,58200,58200,58200,39
|
|
20230817,130500,285672100,58400,58400,58400,58400,0
|
|
20230817,130400,285672100,58400,58400,58400,58400,2
|
|
20230817,130300,285555300,58200,58200,58200,58200,0
|
|
20230817,130200,285555300,58200,58200,58200,58200,0
|
|
20230817,130100,285555300,58200,58200,58200,58200,0
|
|
20230817,130000,285555300,58200,58200,58200,58200,1
|
|
20230817,125900,285497100,58300,58300,58300,58300,9
|
|
20230817,125800,284972400,58300,58300,58300,58300,0
|
|
20230817,125700,284972400,58300,58300,58300,58300,0
|
|
20230817,125600,284972400,58300,58300,58300,58300,3
|
|
20230817,125500,284797500,58300,58300,58300,58300,0
|
|
20230817,125400,284797500,58300,58300,58300,58300,12
|
|
20230817,125300,284097900,58300,58300,58300,58300,0
|
|
20230817,125200,284097900,58300,58200,58300,58200,38
|
|
20230817,125100,281885500,58300,58300,58300,58300,0
|
|
20230817,125000,281885500,58300,58300,58300,58300,0
|
|
20230817,124900,281885500,58300,58300,58300,58300,10
|
|
20230817,124800,281302500,58300,58300,58300,58300,1
|
|
20230817,124700,281244200,58200,58200,58200,58200,23
|
|
20230817,124600,279905600,58300,58300,58300,58300,0
|
|
20230817,124500,279905600,58300,58200,58300,58200,3
|
|
20230817,124400,279730900,58300,58300,58300,58300,5
|
|
20230817,124300,279439400,58300,58300,58300,58300,55
|
|
20230817,124200,276232900,58300,58300,58300,58300,0
|
|
20230817,124100,276232900,58300,58300,58300,58300,0
|
|
20230817,124000,276232900,58300,58300,58300,58300,0
|
|
20230817,123900,276232900,58300,58300,58300,58300,0
|
|
20230817,123800,276232900,58300,58300,58300,58300,0
|
|
20230817,123700,276232900,58300,58300,58300,58300,0
|
|
20230817,123600,276232900,58300,58300,58300,58300,0
|
|
20230817,123500,276232900,58300,58300,58300,58300,0
|
|
20230817,123400,276232900,58300,58300,58300,58300,0
|
|
20230817,123300,276232900,58300,58300,58300,58300,0
|
|
20230817,123200,276232900,58300,58300,58300,58300,0
|
|
20230817,123100,276232900,58300,58300,58300,58300,0
|
|
20230817,123000,276232900,58300,58300,58300,58300,0
|
|
20230817,122900,276232900,58300,58300,58300,58300,1
|
|
20230817,122800,276174600,58400,58400,58400,58400,0
|
|
20230817,122700,276174600,58400,58400,58400,58400,0
|
|
20230817,122600,276174600,58400,58400,58400,58400,0
|
|
20230817,122500,276174600,58400,58400,58400,58400,0
|
|
20230817,122400,276174600,58400,58300,58400,58300,34
|
|
20230817,122300,274189400,58200,58200,58200,58200,0
|
|
20230817,122200,274189400,58200,58200,58200,58200,7
|
|
20230817,122100,273782000,58100,58100,58100,58100,0
|
|
20230817,122000,273782000,58100,58100,58100,58100,0
|
|
20230817,121900,273782000,58100,58100,58100,58100,0
|
|
20230817,121800,273782000,58100,58200,58200,58100,92
|
|
20230817,121700,268432600,58100,58200,58200,58100,101
|
|
20230817,121600,262558500,58200,58200,58200,58200,0
|
|
20230817,121500,262558500,58200,58300,58300,58200,114
|
|
20230817,121400,255922300,58600,58600,58600,58600,19
|
|
20230817,121300,254808900,58300,58300,58300,58300,0
|
|
20230817,121200,254808900,58300,58300,58300,58300,50
|
|
20230817,121100,251893900,58300,58300,58300,58300,0
|
|
20230817,121000,251893900,58300,58300,58300,58300,50
|
|
20230817,120900,248978900,58300,58300,58300,58300,0
|
|
20230817,120800,248978900,58300,58300,58300,58300,0
|
|
20230817,120700,248978900,58300,58300,58300,58300,0
|
|
20230817,120600,248978900,58300,58300,58300,58300,100
|
|
20230817,120500,243148900,58400,58400,58400,58400,0
|
|
20230817,120400,243148900,58400,58400,58400,58400,20
|
|
20230817,120300,241980900,58400,58400,58400,58400,0
|
|
20230817,120200,241980900,58400,58400,58400,58400,10
|
|
20230817,120100,241396900,58300,58300,58300,58300,10
|
|
20230817,120000,240813900,58400,58400,58400,58400,0
|
|
20230817,115900,240813900,58400,58400,58400,58400,28
|
|
20230817,115800,239178700,58400,58400,58400,58400,0
|
|
20230817,115700,239178700,58400,58400,58400,58400,2
|
|
20230817,115600,239061900,58300,58300,58300,58300,0
|
|
20230817,115500,239061900,58300,58300,58300,58300,0
|
|
20230817,115400,239061900,58300,58300,58300,58300,0
|
|
20230817,115300,239061900,58300,58300,58300,58300,0
|
|
20230817,115200,239061900,58300,58300,58300,58300,0
|
|
20230817,115100,239061900,58300,58300,58300,58300,0
|
|
20230817,115000,239061900,58300,58300,58300,58300,0
|
|
20230817,114900,239061900,58300,58300,58300,58300,0
|
|
20230817,114800,239061900,58300,58300,58300,58300,0
|
|
20230817,114700,239061900,58300,58400,58400,58300,100
|
|
20230817,114600,233231300,58400,58400,58400,58400,1
|
|
20230817,114500,233172900,58300,58300,58300,58300,0
|
|
20230817,114400,233172900,58300,58400,58400,58300,19
|
|
20230817,114300,232064300,58300,58300,58300,58300,100
|
|
20230817,114200,226234300,58400,58400,58400,58400,7
|
|
20230817,114100,225825500,58400,58400,58400,58400,1
|
|
20230817,114000,225767100,58600,58600,58600,58600,2
|
|
20230817,113900,225649900,58400,58400,58400,58400,41
|
|
20230817,113800,223255500,58400,58400,58400,58400,0
|
|
20230817,113700,223255500,58400,58400,58400,58400,0
|
|
20230817,113600,223255500,58400,58400,58400,58400,0
|
|
20230817,113500,223255500,58400,58500,58500,58400,200
|
|
20230817,113400,211566000,58500,58500,58500,58500,1
|
|
20230817,113300,211507500,58600,58600,58600,58600,0
|
|
20230817,113200,211507500,58600,58600,58600,58600,0
|
|
20230817,113100,211507500,58600,58600,58600,58600,1
|
|
20230817,113000,211448900,58600,58600,58600,58600,3
|
|
20230817,112900,211273100,58600,58600,58600,58600,0
|
|
20230817,112800,211273100,58600,58600,58600,58600,0
|
|
20230817,112700,211273100,58600,58600,58600,58600,10
|
|
20230817,112600,210687100,58400,58400,58400,58400,0
|
|
20230817,112500,210687100,58400,58400,58400,58400,0
|
|
20230817,112400,210687100,58400,58400,58400,58400,0
|
|
20230817,112300,210687100,58400,58400,58400,58400,0
|
|
20230817,112200,210687100,58400,58400,58400,58400,0
|
|
20230817,112100,210687100,58400,58400,58400,58400,0
|
|
20230817,112000,210687100,58400,58400,58400,58400,0
|
|
20230817,111900,210687100,58400,58400,58400,58400,0
|
|
20230817,111800,210687100,58400,58400,58400,58400,0
|
|
20230817,111700,210687100,58400,58400,58400,58400,0
|
|
20230817,111600,210687100,58400,58400,58400,58400,0
|
|
20230817,111500,210687100,58400,58400,58400,58400,0
|
|
20230817,111400,210687100,58400,58400,58400,58400,0
|
|
20230817,111300,210687100,58400,58400,58400,58400,0
|
|
20230817,111200,210687100,58400,58400,58400,58400,0
|
|
20230817,111100,210687100,58400,58400,58400,58400,0
|
|
20230817,111000,210687100,58400,58400,58400,58400,0
|
|
20230817,110900,210687100,58400,58400,58400,58400,0
|
|
20230817,110800,210687100,58400,58400,58400,58400,0
|
|
20230817,110700,210687100,58400,58400,58400,58400,0
|
|
20230817,110600,210687100,58400,58400,58400,58400,0
|
|
20230817,110500,210687100,58400,58400,58400,58400,10
|
|
20230817,110400,210103100,58700,58700,58700,58700,0
|
|
20230817,110300,210103100,58700,58700,58700,58700,0
|
|
20230817,110200,210103100,58700,58700,58700,58700,0
|
|
20230817,110100,210103100,58700,58700,58700,58700,0
|
|
20230817,110000,210103100,58700,58700,58700,58700,1
|
|
20230817,105900,210044400,58500,58500,58500,58500,3
|
|
20230817,105800,209868900,58500,58500,58500,58500,0
|
|
20230817,105700,209868900,58500,58500,58500,58500,3
|
|
20230817,105600,209693400,58500,58500,58500,58500,0
|
|
20230817,105500,209693400,58500,58500,58500,58500,1
|
|
20230817,105400,209634900,58500,58500,58500,58500,0
|
|
20230817,105300,209634900,58500,58500,58500,58500,0
|
|
20230817,105200,209634900,58500,58500,58500,58500,0
|
|
20230817,105100,209634900,58500,58500,58500,58500,0
|
|
20230817,105000,209634900,58500,58300,58700,58300,70
|
|
20230817,104900,205553100,58700,58700,58700,58700,0
|
|
20230817,104800,205553100,58700,58700,58700,58700,0
|
|
20230817,104700,205553100,58700,58700,58700,58700,0
|
|
20230817,104600,205553100,58700,58700,58700,58700,1
|
|
20230817,104500,205494400,58700,58700,58700,58700,0
|
|
20230817,104400,205494400,58700,58700,58700,58700,0
|
|
20230817,104300,205494400,58700,58700,58700,58700,0
|
|
20230817,104200,205494400,58700,58400,58700,58400,17
|
|
20230817,104100,204501300,58300,58300,58300,58300,1
|
|
20230817,104000,204443000,58600,58600,58600,58600,0
|
|
20230817,103900,204443000,58600,58400,58600,58400,5
|
|
20230817,103800,204150800,58400,58400,58400,58400,46
|
|
20230817,103700,201464400,58400,58400,58400,58400,12
|
|
20230817,103600,200763600,58500,58500,58500,58500,0
|
|
20230817,103500,200763600,58500,58500,58500,58500,0
|
|
20230817,103400,200763600,58500,58500,58500,58500,0
|
|
20230817,103300,200763600,58500,58500,58500,58500,0
|
|
20230817,103200,200763600,58500,58500,58500,58500,0
|
|
20230817,103100,200763600,58500,58500,58500,58500,0
|
|
20230817,103000,200763600,58500,58500,58500,58500,0
|
|
20230817,102900,200763600,58500,58500,58500,58500,0
|
|
20230817,102800,200763600,58500,58500,58500,58500,1
|
|
20230817,102700,200705100,58300,58300,58300,58300,0
|
|
20230817,102600,200705100,58300,58300,58300,58300,20
|
|
20230817,102500,199539100,58400,58500,58500,58400,500
|
|
20230817,102400,170313500,58600,58600,58600,58600,0
|
|
20230817,102300,170313500,58600,58600,58600,58600,140
|
|
20230817,102200,162109500,58600,58600,58600,58600,1
|
|
20230817,102100,162050900,58700,58700,58700,58700,0
|
|
20230817,102000,162050900,58700,58700,58700,58700,0
|
|
20230817,101900,162050900,58700,58700,58700,58700,20
|
|
20230817,101800,160876900,58700,58700,58700,58700,0
|
|
20230817,101700,160876900,58700,58700,58700,58700,118
|
|
20230817,101600,153950300,58800,58800,58800,58800,0
|
|
20230817,101500,153950300,58800,58800,58800,58800,66
|
|
20230817,101400,150069500,58800,58900,58900,58800,17
|
|
20230817,101300,149069600,58800,58800,58800,58800,0
|
|
20230817,101200,149069600,58800,58800,58800,58800,11
|
|
20230817,101100,148422800,58900,58900,58900,58900,2
|
|
20230817,101000,148305000,58800,58800,58800,58800,0
|
|
20230817,100900,148305000,58800,58800,58800,58800,0
|
|
20230817,100800,148305000,58800,58800,58800,58800,10
|
|
20230817,100700,147717000,58900,58900,58900,58900,0
|
|
20230817,100600,147717000,58900,58900,58900,58900,0
|
|
20230817,100500,147717000,58900,58900,58900,58900,10
|
|
20230817,100400,147128000,58900,58900,58900,58900,0
|
|
20230817,100300,147128000,58900,58900,58900,58900,0
|
|
20230817,100200,147128000,58900,58900,58900,58900,3
|
|
20230817,100100,146951300,58800,58800,58800,58800,20
|
|
20230817,100000,145775300,58900,58900,58900,58900,0
|
|
20230817,095900,145775300,58900,58900,58900,58900,0
|
|
20230817,095800,145775300,58900,58900,58900,58900,0
|
|
20230817,095700,145775300,58900,58600,58900,58600,22
|
|
20230817,095600,144485600,58600,58600,58600,58600,0
|
|
20230817,095500,144485600,58600,58700,58700,58600,30
|
|
20230817,095400,142727200,58600,58600,58600,58600,0
|
|
20230817,095300,142727200,58600,58600,58600,58600,0
|
|
20230817,095200,142727200,58600,58600,58600,58600,20
|
|
20230817,095100,141555200,58800,58800,58800,58800,6
|
|
20230817,095000,141202400,58700,58700,58700,58700,100
|
|
20230817,094900,135332400,58700,58700,58700,58700,0
|
|
20230817,094800,135332400,58700,58700,58700,58700,20
|
|
20230817,094700,134158400,58800,58800,58800,58800,1
|
|
20230817,094600,134099600,58600,58600,58600,58600,0
|
|
20230817,094500,134099600,58600,58600,58600,58600,0
|
|
20230817,094400,134099600,58600,58600,58600,58600,0
|
|
20230817,094300,134099600,58600,58600,58600,58600,0
|
|
20230817,094200,134099600,58600,58600,58600,58600,0
|
|
20230817,094100,134099600,58600,58600,58600,58600,0
|
|
20230817,094000,134099600,58600,58800,58800,58600,31
|
|
20230817,093900,132282600,58500,58500,58500,58500,0
|
|
20230817,093800,132282600,58500,58500,58500,58500,18
|
|
20230817,093700,131229600,58400,58400,58400,58400,0
|
|
20230817,093600,131229600,58400,58400,58400,58400,3
|
|
20230817,093500,131054400,58800,58800,58800,58800,2
|
|
20230817,093400,130936800,58500,58500,58500,58500,0
|
|
20230817,093300,130936800,58500,58500,58500,58500,219
|
|
20230817,093200,118125300,58600,58600,58600,58600,62
|
|
20230817,093100,114492100,58500,58500,58500,58500,10
|
|
20230817,093000,113907100,58700,58700,58700,58700,0
|
|
20230817,092900,113907100,58700,58700,58700,58700,3
|
|
20230817,092800,113731000,58700,58700,58700,58700,2
|
|
20230817,092700,113613600,58600,58600,58600,58500,114
|
|
20230817,092600,106933600,58500,58800,58800,58500,461
|
|
20230817,092500,79953200,58600,58700,58700,58600,72
|
|
20230817,092400,75728500,58700,58600,58700,58600,92
|
|
20230817,092300,70336500,58700,58700,58700,58700,239
|
|
20230817,092200,56307200,59000,59000,59000,59000,3
|
|
20230817,092100,56130200,58900,58900,58900,58900,111
|
|
20230817,092000,49592300,59000,59100,59100,59000,22
|
|
20230817,091900,48294100,59100,59100,59100,59100,0
|
|
20230817,091800,48294100,59100,59100,59100,59100,3
|
|
20230817,091700,48116800,59200,59100,59200,59000,63
|
|
20230817,091600,44399400,59000,59000,59000,59000,0
|
|
20230817,091500,44399400,59000,59100,59100,59000,32
|
|
20230817,091400,42510900,59000,59000,59000,59000,55
|
|
20230817,091300,39265900,59000,59000,59000,59000,0
|
|
20230817,091200,39265900,59000,59000,59000,59000,0
|
|
20230817,091100,39265900,59000,59000,59000,59000,3
|
|
20230817,091000,39088900,58900,58900,58900,58900,0
|
|
20230817,090900,39088900,58900,58800,58900,58700,254
|
|
20230817,090800,24157000,58800,58900,59000,58800,38
|
|
20230817,090700,21919800,59000,59000,59000,59000,143
|
|
20230817,090600,13482800,59100,59300,59300,59100,70
|
|
20230817,090500,9345600,59300,59300,59300,59300,18
|
|
20230817,090400,8278200,59200,59400,59400,59200,37
|
|
20230817,090300,6082700,59100,59100,59100,59100,0
|
|
20230817,090200,6082700,59100,59100,59100,59100,0
|
|
20230817,090100,6082700,59100,59100,59100,59100,57
|
|
20230817,090000,2714000,59000,59000,59000,59000,46
|