584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184100,232333200,57500,57500,57500,57500,44
|
|
20230822,184000,232333200,57500,57500,57500,57500,0
|
|
20230822,183900,232333200,57500,57500,57500,57500,0
|
|
20230822,183800,232333200,57500,57500,57500,57500,0
|
|
20230822,183700,232333200,57500,57500,57500,57500,0
|
|
20230822,183600,232333200,57500,57500,57500,57500,0
|
|
20230822,183500,232333200,57500,57500,57500,57500,0
|
|
20230822,183400,232333200,57500,57500,57500,57500,0
|
|
20230822,183300,232333200,57500,57500,57500,57500,0
|
|
20230822,183200,232333200,57500,57500,57500,57500,0
|
|
20230822,183100,232333200,57500,57500,57500,57500,0
|
|
20230822,183000,232333200,57500,57500,57500,57500,0
|
|
20230822,182900,232333200,57500,57500,57500,57500,0
|
|
20230822,182800,232333200,57500,57500,57500,57500,0
|
|
20230822,182700,232333200,57500,57500,57500,57500,0
|
|
20230822,182600,232333200,57500,57500,57500,57500,0
|
|
20230822,182500,232333200,57500,57500,57500,57500,0
|
|
20230822,182400,232333200,57500,57500,57500,57500,0
|
|
20230822,182300,232333200,57500,57500,57500,57500,0
|
|
20230822,182200,232333200,57500,57500,57500,57500,0
|
|
20230822,182100,232333200,57500,57500,57500,57500,0
|
|
20230822,182000,232333200,57500,57500,57500,57500,0
|
|
20230822,181900,232333200,57500,57500,57500,57500,0
|
|
20230822,181800,232333200,57500,57500,57500,57500,0
|
|
20230822,181700,232333200,57500,57500,57500,57500,0
|
|
20230822,181600,232333200,57500,57500,57500,57500,0
|
|
20230822,181500,232333200,57500,57500,57500,57500,0
|
|
20230822,181400,232333200,57500,57500,57500,57500,0
|
|
20230822,181300,232333200,57500,57500,57500,57500,0
|
|
20230822,181200,232333200,57500,57500,57500,57500,0
|
|
20230822,181100,232333200,57500,57500,57500,57500,44
|
|
20230822,181000,232333200,57500,57500,57500,57500,0
|
|
20230822,180900,232333200,57500,57500,57500,57500,0
|
|
20230822,180800,232333200,57500,57500,57500,57500,0
|
|
20230822,180700,232333200,57500,57500,57500,57500,0
|
|
20230822,180600,232333200,57500,57500,57500,57500,0
|
|
20230822,180500,232333200,57500,57500,57500,57500,0
|
|
20230822,180400,232333200,57500,57500,57500,57500,0
|
|
20230822,180300,232333200,57500,57500,57500,57500,0
|
|
20230822,180200,232333200,57500,57500,57500,57500,0
|
|
20230822,180100,232333200,57500,57500,57500,57500,0
|
|
20230822,180000,232333200,57500,57500,57500,57500,0
|
|
20230822,175900,232333200,57500,57500,57500,57500,0
|
|
20230822,175800,232333200,57500,57500,57500,57500,0
|
|
20230822,175700,232333200,57500,57500,57500,57500,0
|
|
20230822,175600,232333200,57500,57500,57500,57500,0
|
|
20230822,175500,232333200,57500,57500,57500,57500,0
|
|
20230822,175400,232333200,57500,57500,57500,57500,0
|
|
20230822,175300,232333200,57500,57500,57500,57500,0
|
|
20230822,175200,232333200,57500,57500,57500,57500,0
|
|
20230822,175100,232333200,57500,57500,57500,57500,0
|
|
20230822,175000,232333200,57500,57500,57500,57500,0
|
|
20230822,174900,232333200,57500,57500,57500,57500,0
|
|
20230822,174800,232333200,57500,57500,57500,57500,0
|
|
20230822,174700,232333200,57500,57500,57500,57500,0
|
|
20230822,174600,232333200,57500,57500,57500,57500,0
|
|
20230822,174500,232333200,57500,57500,57500,57500,0
|
|
20230822,174400,232333200,57500,57500,57500,57500,0
|
|
20230822,174300,232333200,57500,57500,57500,57500,0
|
|
20230822,174200,232333200,57500,57500,57500,57500,0
|
|
20230822,174100,232333200,57500,57500,57500,57500,44
|
|
20230822,174000,232333200,57500,57500,57500,57500,0
|
|
20230822,173900,232333200,57500,57500,57500,57500,0
|
|
20230822,173800,232333200,57500,57500,57500,57500,0
|
|
20230822,173700,232333200,57500,57500,57500,57500,0
|
|
20230822,173600,232333200,57500,57500,57500,57500,0
|
|
20230822,173500,232333200,57500,57500,57500,57500,0
|
|
20230822,173400,232333200,57500,57500,57500,57500,0
|
|
20230822,173300,232333200,57500,57500,57500,57500,0
|
|
20230822,173200,232333200,57500,57500,57500,57500,0
|
|
20230822,173100,232333200,57500,57500,57500,57500,0
|
|
20230822,173000,232333200,57500,57500,57500,57500,0
|
|
20230822,172900,232333200,57500,57500,57500,57500,0
|
|
20230822,172800,232333200,57500,57500,57500,57500,0
|
|
20230822,172700,232333200,57500,57500,57500,57500,0
|
|
20230822,172600,232333200,57500,57500,57500,57500,0
|
|
20230822,172500,232333200,57500,57500,57500,57500,0
|
|
20230822,172400,232333200,57500,57500,57500,57500,0
|
|
20230822,172300,232333200,57500,57500,57500,57500,0
|
|
20230822,172200,232333200,57500,57500,57500,57500,0
|
|
20230822,172100,232333200,57500,57500,57500,57500,0
|
|
20230822,172000,232333200,57500,57500,57500,57500,0
|
|
20230822,171900,232333200,57500,57500,57500,57500,0
|
|
20230822,171800,232333200,57500,57500,57500,57500,0
|
|
20230822,171700,232333200,57500,57500,57500,57500,0
|
|
20230822,171600,232333200,57500,57500,57500,57500,0
|
|
20230822,171500,232333200,57500,57500,57500,57500,0
|
|
20230822,171400,232333200,57500,57500,57500,57500,0
|
|
20230822,171300,232333200,57500,57500,57500,57500,0
|
|
20230822,171200,232333200,57500,57500,57500,57500,0
|
|
20230822,171100,232333200,57500,57500,57500,57500,44
|
|
20230822,171000,232333200,57500,57500,57500,57500,0
|
|
20230822,170900,232333200,57500,57500,57500,57500,0
|
|
20230822,170800,232333200,57500,57500,57500,57500,0
|
|
20230822,170700,232333200,57500,57500,57500,57500,0
|
|
20230822,170600,232333200,57500,57500,57500,57500,0
|
|
20230822,170500,232333200,57500,57500,57500,57500,0
|
|
20230822,170400,232333200,57500,57500,57500,57500,0
|
|
20230822,170300,232333200,57500,57500,57500,57500,0
|
|
20230822,170200,232333200,57500,57500,57500,57500,0
|
|
20230822,170100,232333200,57500,57500,57500,57500,0
|
|
20230822,170000,232333200,57500,57500,57500,57500,0
|
|
20230822,165900,232333200,57500,57500,57500,57500,0
|
|
20230822,165800,232333200,57500,57500,57500,57500,0
|
|
20230822,165700,232333200,57500,57500,57500,57500,0
|
|
20230822,165600,232333200,57500,57500,57500,57500,0
|
|
20230822,165500,232333200,57500,57500,57500,57500,0
|
|
20230822,165400,232333200,57500,57500,57500,57500,0
|
|
20230822,165300,232333200,57500,57500,57500,57500,0
|
|
20230822,165200,232333200,57500,57500,57500,57500,0
|
|
20230822,165100,232333200,57500,57500,57500,57500,0
|
|
20230822,165000,232333200,57500,57500,57500,57500,0
|
|
20230822,164900,232333200,57500,57500,57500,57500,0
|
|
20230822,164800,232333200,57500,57500,57500,57500,0
|
|
20230822,164700,232333200,57500,57500,57500,57500,0
|
|
20230822,164600,232333200,57500,57500,57500,57500,0
|
|
20230822,164500,232333200,57500,57500,57500,57500,0
|
|
20230822,164400,232333200,57500,57500,57500,57500,0
|
|
20230822,164300,232333200,57500,57500,57500,57500,0
|
|
20230822,164200,232333200,57500,57500,57500,57500,0
|
|
20230822,164100,232333200,57500,57500,57500,57500,44
|
|
20230822,164000,232333200,57500,57500,57500,57500,0
|
|
20230822,163900,232333200,57500,57500,57500,57500,0
|
|
20230822,163800,232333200,57500,57500,57500,57500,0
|
|
20230822,163700,232333200,57500,57500,57500,57500,0
|
|
20230822,163600,232333200,57500,57500,57500,57500,0
|
|
20230822,163500,232333200,57500,57500,57500,57500,0
|
|
20230822,163400,232333200,57500,57500,57500,57500,0
|
|
20230822,163300,232333200,57500,57500,57500,57500,0
|
|
20230822,163200,232333200,57500,57500,57500,57500,0
|
|
20230822,163100,232333200,57500,57500,57500,57500,0
|
|
20230822,163000,232333200,57500,57500,57500,57500,0
|
|
20230822,162900,232333200,57500,57500,57500,57500,0
|
|
20230822,162800,232333200,57500,57500,57500,57500,0
|
|
20230822,162700,232333200,57500,57500,57500,57500,0
|
|
20230822,162600,232333200,57500,57500,57500,57500,0
|
|
20230822,162500,232333200,57500,57500,57500,57500,0
|
|
20230822,162400,232333200,57500,57500,57500,57500,0
|
|
20230822,162300,232333200,57500,57500,57500,57500,0
|
|
20230822,162200,232333200,57500,57500,57500,57500,0
|
|
20230822,162100,232333200,57500,57500,57500,57500,0
|
|
20230822,162000,232333200,57500,57500,57500,57500,0
|
|
20230822,161900,232333200,57500,57500,57500,57500,0
|
|
20230822,161800,232333200,57500,57500,57500,57500,0
|
|
20230822,161700,232333200,57500,57500,57500,57500,0
|
|
20230822,161600,232333200,57500,57500,57500,57500,0
|
|
20230822,161500,232333200,57500,57500,57500,57500,0
|
|
20230822,161400,232333200,57500,57500,57500,57500,0
|
|
20230822,161300,232333200,57500,57500,57500,57500,0
|
|
20230822,161200,232333200,57500,57500,57500,57500,0
|
|
20230822,161100,232333200,57500,57500,57500,57500,44
|
|
20230822,161000,232333200,57500,57500,57500,57500,0
|
|
20230822,160900,232333200,57500,57500,57500,57500,0
|
|
20230822,160800,232333200,57500,57500,57500,57500,0
|
|
20230822,160700,232333200,57500,57500,57500,57500,0
|
|
20230822,160600,232333200,57500,57500,57500,57500,0
|
|
20230822,160500,232333200,57500,57500,57500,57500,0
|
|
20230822,160400,232333200,57500,57500,57500,57500,0
|
|
20230822,160300,232333200,57500,57500,57500,57500,0
|
|
20230822,160200,232333200,57500,57500,57500,57500,0
|
|
20230822,160100,232333200,57500,57500,57500,57500,0
|
|
20230822,160000,232333200,57500,57500,57500,57500,0
|
|
20230822,155900,232333200,57500,57500,57500,57500,0
|
|
20230822,155800,232333200,57500,57500,57500,57500,0
|
|
20230822,155700,232333200,57500,57500,57500,57500,0
|
|
20230822,155600,232333200,57500,57500,57500,57500,0
|
|
20230822,155500,232333200,57500,57500,57500,57500,0
|
|
20230822,155400,232333200,57500,57500,57500,57500,0
|
|
20230822,155300,232333200,57500,57500,57500,57500,0
|
|
20230822,155200,232333200,57500,57500,57500,57500,0
|
|
20230822,155100,232333200,57500,57500,57500,57500,0
|
|
20230822,155000,232333200,57500,57500,57500,57500,0
|
|
20230822,154900,232333200,57500,57500,57500,57500,0
|
|
20230822,154800,232333200,57500,57500,57500,57500,0
|
|
20230822,154700,232333200,57500,57500,57500,57500,0
|
|
20230822,154600,232333200,57500,57500,57500,57500,0
|
|
20230822,154500,232333200,57500,57500,57500,57500,0
|
|
20230822,154400,232333200,57500,57500,57500,57500,0
|
|
20230822,154300,232333200,57500,57500,57500,57500,0
|
|
20230822,154200,232333200,57500,57500,57500,57500,0
|
|
20230822,154100,232333200,57500,57500,57500,57500,44
|
|
20230822,154000,232333200,57500,57500,57500,57500,0
|
|
20230822,153900,232333200,57500,57500,57500,57500,0
|
|
20230822,153800,232333200,57500,57500,57500,57500,0
|
|
20230822,153700,232333200,57500,57500,57500,57500,0
|
|
20230822,153600,232333200,57500,57500,57500,57500,0
|
|
20230822,153500,232333200,57500,57500,57500,57500,0
|
|
20230822,153400,232333200,57500,57500,57500,57500,0
|
|
20230822,153300,232333200,57500,57500,57500,57500,0
|
|
20230822,153200,232333200,57500,57500,57500,57500,0
|
|
20230822,153100,232333200,57500,57500,57500,57500,0
|
|
20230822,153000,232333200,57500,57500,57500,57500,44
|
|
20230822,152900,229803200,57600,57600,57600,57600,0
|
|
20230822,152800,229803200,57600,57600,57600,57600,0
|
|
20230822,152700,229803200,57600,57600,57600,57600,0
|
|
20230822,152600,229803200,57600,57600,57600,57600,0
|
|
20230822,152500,229803200,57600,57600,57600,57600,0
|
|
20230822,152400,229803200,57600,57600,57600,57600,0
|
|
20230822,152300,229803200,57600,57600,57600,57600,0
|
|
20230822,152200,229803200,57600,57600,57600,57600,0
|
|
20230822,152100,229803200,57600,57600,57600,57600,0
|
|
20230822,152000,229803200,57600,57600,57600,57600,0
|
|
20230822,151900,229803200,57600,57600,57600,57600,1
|
|
20230822,151800,229745600,57500,57500,57500,57500,8
|
|
20230822,151700,229285600,57500,57500,57500,57500,1
|
|
20230822,151600,229228100,57800,57800,57800,57800,22
|
|
20230822,151500,227956500,57700,57700,57700,57700,1
|
|
20230822,151400,227898800,57800,57800,57800,57800,0
|
|
20230822,151300,227898800,57800,57600,57800,57600,10
|
|
20230822,151200,227322400,57500,57500,57500,57500,29
|
|
20230822,151100,225654900,57500,57500,57500,57500,2
|
|
20230822,151000,225539900,57500,57500,57500,57500,2
|
|
20230822,150900,225424900,57500,57400,57500,57400,27
|
|
20230822,150800,223873400,57500,57500,57500,57500,0
|
|
20230822,150700,223873400,57500,57500,57500,57500,0
|
|
20230822,150600,223873400,57500,57500,57500,57500,0
|
|
20230822,150500,223873400,57500,57500,57500,57500,0
|
|
20230822,150400,223873400,57500,57500,57500,57500,0
|
|
20230822,150300,223873400,57500,57500,57500,57500,0
|
|
20230822,150200,223873400,57500,57500,57500,57500,0
|
|
20230822,150100,223873400,57500,57500,57500,57500,0
|
|
20230822,150000,223873400,57500,57500,57500,57500,1
|
|
20230822,145900,223815900,57500,57500,57500,57500,52
|
|
20230822,145800,220825900,57600,57600,57600,57600,0
|
|
20230822,145700,220825900,57600,57600,57600,57600,0
|
|
20230822,145600,220825900,57600,57600,57600,57600,0
|
|
20230822,145500,220825900,57600,57600,57600,57600,0
|
|
20230822,145400,220825900,57600,57600,57600,57600,0
|
|
20230822,145300,220825900,57600,57600,57600,57600,0
|
|
20230822,145200,220825900,57600,57600,57600,57600,0
|
|
20230822,145100,220825900,57600,57600,57600,57600,0
|
|
20230822,145000,220825900,57600,57600,57600,57600,0
|
|
20230822,144900,220825900,57600,57600,57600,57600,0
|
|
20230822,144800,220825900,57600,57600,57600,57600,0
|
|
20230822,144700,220825900,57600,57600,57600,57600,0
|
|
20230822,144600,220825900,57600,57600,57600,57600,0
|
|
20230822,144500,220825900,57600,57600,57600,57600,0
|
|
20230822,144400,220825900,57600,57600,57600,57600,0
|
|
20230822,144300,220825900,57600,57600,57600,57600,0
|
|
20230822,144200,220825900,57600,57600,57600,57600,2
|
|
20230822,144100,220710700,57500,57500,57500,57500,0
|
|
20230822,144000,220710700,57500,57500,57500,57500,0
|
|
20230822,143900,220710700,57500,57500,57500,57500,2
|
|
20230822,143800,220595700,57500,57500,57500,57500,0
|
|
20230822,143700,220595700,57500,57500,57500,57500,0
|
|
20230822,143600,220595700,57500,57500,57500,57500,2
|
|
20230822,143500,220480700,57600,57600,57600,57600,0
|
|
20230822,143400,220480700,57600,57600,57600,57600,0
|
|
20230822,143300,220480700,57600,57600,57600,57600,0
|
|
20230822,143200,220480700,57600,57600,57600,57600,0
|
|
20230822,143100,220480700,57600,57600,57600,57600,0
|
|
20230822,143000,220480700,57600,57500,57600,57500,12
|
|
20230822,142900,219790500,57600,57600,57600,57600,0
|
|
20230822,142800,219790500,57600,57600,57600,57600,0
|
|
20230822,142700,219790500,57600,57600,57600,57600,17
|
|
20230822,142600,218811300,57600,57600,57600,57600,0
|
|
20230822,142500,218811300,57600,57600,57600,57600,30
|
|
20230822,142400,217083300,57500,57500,57500,57500,0
|
|
20230822,142300,217083300,57500,57500,57500,57500,0
|
|
20230822,142200,217083300,57500,57500,57500,57500,0
|
|
20230822,142100,217083300,57500,57500,57500,57500,0
|
|
20230822,142000,217083300,57500,57500,57500,57500,0
|
|
20230822,141900,217083300,57500,57500,57500,57500,0
|
|
20230822,141800,217083300,57500,57500,57500,57500,0
|
|
20230822,141700,217083300,57500,57500,57500,57500,0
|
|
20230822,141600,217083300,57500,57500,57500,57500,0
|
|
20230822,141500,217083300,57500,57500,57500,57500,2
|
|
20230822,141400,216968300,57600,57600,57600,57600,0
|
|
20230822,141300,216968300,57600,57600,57600,57600,30
|
|
20230822,141200,215240300,57500,57500,57500,57500,0
|
|
20230822,141100,215240300,57500,57500,57500,57500,0
|
|
20230822,141000,215240300,57500,57500,57500,57500,0
|
|
20230822,140900,215240300,57500,57500,57500,57500,0
|
|
20230822,140800,215240300,57500,57500,57500,57500,0
|
|
20230822,140700,215240300,57500,57500,57500,57500,0
|
|
20230822,140600,215240300,57500,57500,57500,57500,0
|
|
20230822,140500,215240300,57500,57500,57500,57500,3
|
|
20230822,140400,215067800,57500,57500,57500,57500,0
|
|
20230822,140300,215067800,57500,57500,57500,57500,0
|
|
20230822,140200,215067800,57500,57500,57500,57500,0
|
|
20230822,140100,215067800,57500,57500,57500,57500,0
|
|
20230822,140000,215067800,57500,57500,57500,57500,2
|
|
20230822,135900,214952800,57500,57500,57500,57500,0
|
|
20230822,135800,214952800,57500,57500,57500,57500,1
|
|
20230822,135700,214895300,57400,57400,57400,57400,0
|
|
20230822,135600,214895300,57400,57400,57400,57400,1
|
|
20230822,135500,214837900,57400,57400,57400,57400,0
|
|
20230822,135400,214837900,57400,57400,57400,57400,1
|
|
20230822,135300,214780500,57400,57400,57400,57400,0
|
|
20230822,135200,214780500,57400,57400,57400,57400,2
|
|
20230822,135100,214665700,57400,57400,57400,57400,0
|
|
20230822,135000,214665700,57400,57400,57400,57400,1
|
|
20230822,134900,214608300,57300,57300,57300,57300,1
|
|
20230822,134800,214551000,57300,57300,57300,57300,0
|
|
20230822,134700,214551000,57300,57300,57300,57300,2
|
|
20230822,134600,214436400,57300,57300,57300,57300,0
|
|
20230822,134500,214436400,57300,57300,57300,57300,1
|
|
20230822,134400,214379100,57300,57300,57300,57300,0
|
|
20230822,134300,214379100,57300,57300,57300,57300,1
|
|
20230822,134200,214321800,57300,57300,57300,57300,0
|
|
20230822,134100,214321800,57300,57300,57300,57300,2
|
|
20230822,134000,214207200,57300,57300,57300,57300,1
|
|
20230822,133900,214149900,57300,57300,57300,57300,0
|
|
20230822,133800,214149900,57300,57300,57300,57300,1
|
|
20230822,133700,214092600,57300,57300,57300,57300,0
|
|
20230822,133600,214092600,57300,57300,57300,57300,2
|
|
20230822,133500,213978000,57300,57300,57300,57300,0
|
|
20230822,133400,213978000,57300,57300,57300,57300,1
|
|
20230822,133300,213920700,57300,57300,57300,57300,0
|
|
20230822,133200,213920700,57300,57300,57300,57300,1
|
|
20230822,133100,213863400,57300,57300,57300,57300,0
|
|
20230822,133000,213863400,57300,57300,57300,57300,2
|
|
20230822,132900,213748800,57300,57300,57300,57300,1
|
|
20230822,132800,213691500,57300,57300,57300,57300,0
|
|
20230822,132700,213691500,57300,57300,57300,57300,1
|
|
20230822,132600,213634200,57300,57300,57300,57300,0
|
|
20230822,132500,213634200,57300,57300,57300,57300,2
|
|
20230822,132400,213519600,57300,57300,57300,57300,0
|
|
20230822,132300,213519600,57300,57300,57300,57300,1
|
|
20230822,132200,213462300,57300,57300,57300,57300,0
|
|
20230822,132100,213462300,57300,57300,57300,57300,1
|
|
20230822,132000,213405000,57300,57300,57300,57300,2
|
|
20230822,131900,213290400,57700,57700,57700,57700,0
|
|
20230822,131800,213290400,57700,57300,57700,57300,2
|
|
20230822,131700,213175400,57300,57300,57300,57300,0
|
|
20230822,131600,213175400,57300,57300,57300,57300,1
|
|
20230822,131500,213118100,57300,57300,57300,57300,0
|
|
20230822,131400,213118100,57300,57700,57700,57300,3
|
|
20230822,131300,212945800,57300,57300,57300,57300,0
|
|
20230822,131200,212945800,57300,57300,57300,57300,1
|
|
20230822,131100,212888500,57300,57300,57300,57300,0
|
|
20230822,131000,212888500,57300,57300,57300,57300,1
|
|
20230822,130900,212831200,57300,57300,57300,57300,2
|
|
20230822,130800,212716600,57300,57300,57300,57300,0
|
|
20230822,130700,212716600,57300,57300,57300,57300,1
|
|
20230822,130600,212659300,57300,57300,57300,57300,0
|
|
20230822,130500,212659300,57300,57300,57300,57300,1
|
|
20230822,130400,212602000,57300,57300,57300,57300,0
|
|
20230822,130300,212602000,57300,57300,57300,57300,2
|
|
20230822,130200,212487400,57300,57300,57300,57300,0
|
|
20230822,130100,212487400,57300,57300,57300,57300,1
|
|
20230822,130000,212430100,57300,57300,57300,57300,3
|
|
20230822,125900,212258200,57300,57300,57300,57300,0
|
|
20230822,125800,212258200,57300,57300,57300,57300,2
|
|
20230822,125700,212143600,57300,57300,57300,57300,0
|
|
20230822,125600,212143600,57300,57300,57300,57300,1
|
|
20230822,125500,212086300,57400,57400,57400,57400,0
|
|
20230822,125400,212086300,57400,57400,57400,57400,1
|
|
20230822,125300,212028900,57300,57300,57300,57300,0
|
|
20230822,125200,212028900,57300,57700,57700,57300,5
|
|
20230822,125100,211742000,57300,57300,57300,57300,0
|
|
20230822,125000,211742000,57300,57300,57300,57300,1
|
|
20230822,124900,211684700,57300,57300,57300,57300,1
|
|
20230822,124800,211627400,57300,57300,57300,57300,0
|
|
20230822,124700,211627400,57300,57300,57300,57300,2
|
|
20230822,124600,211512800,57300,57300,57300,57300,0
|
|
20230822,124500,211512800,57300,57300,57300,57300,1
|
|
20230822,124400,211455500,57300,57300,57300,57300,0
|
|
20230822,124300,211455500,57300,57300,57300,57300,1
|
|
20230822,124200,211398200,57300,57300,57300,57300,0
|
|
20230822,124100,211398200,57300,57300,57300,57300,2
|
|
20230822,124000,211283600,57300,57300,57300,57300,1
|
|
20230822,123900,211226300,57200,57200,57200,57200,0
|
|
20230822,123800,211226300,57200,57200,57200,57200,1
|
|
20230822,123700,211169100,57200,57200,57200,57200,0
|
|
20230822,123600,211169100,57200,57200,57200,57200,2
|
|
20230822,123500,211054700,57200,57200,57200,57200,0
|
|
20230822,123400,211054700,57200,57200,57200,57200,1
|
|
20230822,123300,210997500,57200,57200,57200,57200,0
|
|
20230822,123200,210997500,57200,57200,57200,57200,1
|
|
20230822,123100,210940300,57200,57200,57200,57200,2
|
|
20230822,123000,210825900,57200,57200,57200,57200,0
|
|
20230822,122900,210825900,57200,57200,57200,57200,1
|
|
20230822,122800,210768700,57200,57200,57200,57200,0
|
|
20230822,122700,210768700,57200,57200,57200,57200,1
|
|
20230822,122600,210711500,57200,57200,57200,57200,0
|
|
20230822,122500,210711500,57200,57200,57200,57200,2
|
|
20230822,122400,210597100,57600,57600,57600,57600,3
|
|
20230822,122300,210424300,57200,57200,57200,57200,1
|
|
20230822,122200,210367100,57200,57200,57200,57200,0
|
|
20230822,122100,210367100,57200,57200,57200,57200,1
|
|
20230822,122000,210309900,57700,57200,57700,57200,3
|
|
20230822,121900,210137800,57200,57200,57200,57200,0
|
|
20230822,121800,210137800,57200,57200,57200,57200,1
|
|
20230822,121700,210080600,57200,57200,57200,57200,0
|
|
20230822,121600,210080600,57200,57200,57200,57200,1
|
|
20230822,121500,210023400,57200,57200,57200,57200,0
|
|
20230822,121400,210023400,57200,57200,57200,57200,2
|
|
20230822,121300,209909000,57800,57200,57800,57200,28
|
|
20230822,121200,208294600,57100,57100,57100,57100,1
|
|
20230822,121100,208237500,57100,57100,57100,57100,1
|
|
20230822,121000,208180400,57200,57200,57200,57200,0
|
|
20230822,120900,208180400,57200,57200,57200,57200,1
|
|
20230822,120800,208123200,57200,57200,57200,57200,0
|
|
20230822,120700,208123200,57200,57200,57200,57200,1
|
|
20230822,120600,208066000,57200,57200,57200,57200,0
|
|
20230822,120500,208066000,57200,57200,57200,57200,1
|
|
20230822,120400,208008800,57400,57400,57400,57400,0
|
|
20230822,120300,208008800,57400,57400,57400,57400,1
|
|
20230822,120200,207951400,57400,57400,57400,57400,0
|
|
20230822,120100,207951400,57400,57400,57400,57400,1
|
|
20230822,120000,207894000,57400,57400,57400,57400,1
|
|
20230822,115900,207836600,57600,57600,57600,57600,0
|
|
20230822,115800,207836600,57600,57500,57600,57400,80
|
|
20230822,115700,203231400,57400,57400,57400,57400,12
|
|
20230822,115600,202542600,57100,57100,57100,57100,1
|
|
20230822,115500,202485500,57100,57100,57100,57100,0
|
|
20230822,115400,202485500,57100,57100,57100,57100,1
|
|
20230822,115300,202428400,57100,57100,57100,57100,0
|
|
20230822,115200,202428400,57100,57100,57100,57100,2
|
|
20230822,115100,202314200,57100,57100,57100,57100,1
|
|
20230822,115000,202257100,57100,57100,57100,57100,0
|
|
20230822,114900,202257100,57100,57100,57100,57100,1
|
|
20230822,114800,202200000,57100,57100,57100,57100,0
|
|
20230822,114700,202200000,57100,57100,57100,57100,2
|
|
20230822,114600,202085800,57100,57100,57100,57100,0
|
|
20230822,114500,202085800,57100,57100,57100,57100,1
|
|
20230822,114400,202028700,57100,57100,57100,57100,0
|
|
20230822,114300,202028700,57100,57100,57100,57100,1
|
|
20230822,114200,201971600,57100,57100,57100,57100,0
|
|
20230822,114100,201971600,57100,57100,57100,57100,1
|
|
20230822,114000,201914500,57400,57100,57400,57100,21
|
|
20230822,113900,200713000,57100,57100,57100,57100,0
|
|
20230822,113800,200713000,57100,57100,57100,57100,1
|
|
20230822,113700,200655900,57100,57100,57100,57100,1
|
|
20230822,113600,200598800,57100,57100,57100,57100,1
|
|
20230822,113500,200541700,57100,57100,57100,57100,0
|
|
20230822,113400,200541700,57100,57100,57100,57100,2
|
|
20230822,113300,200427500,57100,57100,57100,57100,0
|
|
20230822,113200,200427500,57100,57100,57100,57100,1
|
|
20230822,113100,200370400,57100,57100,57100,57100,1
|
|
20230822,113000,200313300,57100,57100,57100,57100,15
|
|
20230822,112900,199456800,57100,57100,57100,57100,2
|
|
20230822,112800,199342600,57100,57100,57100,57100,0
|
|
20230822,112700,199342600,57100,57100,57100,57100,1
|
|
20230822,112600,199285500,57100,57100,57100,57100,0
|
|
20230822,112500,199285500,57100,57100,57100,57100,1
|
|
20230822,112400,199228400,57100,57100,57100,57100,0
|
|
20230822,112300,199228400,57100,57100,57100,57100,2
|
|
20230822,112200,199114200,57100,57100,57100,57100,0
|
|
20230822,112100,199114200,57100,57100,57100,57100,1
|
|
20230822,112000,199057100,57100,57100,57100,57100,1
|
|
20230822,111900,199000000,57100,57100,57100,57100,0
|
|
20230822,111800,199000000,57100,57400,57400,57100,18
|
|
20230822,111700,197967400,57100,57100,57100,57100,0
|
|
20230822,111600,197967400,57100,57100,57100,57100,1
|
|
20230822,111500,197910300,57400,57400,57400,57400,1
|
|
20230822,111400,197852900,57100,57100,57100,57100,1
|
|
20230822,111300,197795800,57100,57100,57100,57100,0
|
|
20230822,111200,197795800,57100,57500,57500,57100,90
|
|
20230822,111100,192621600,57100,57100,57100,57100,1
|
|
20230822,111000,192564500,57100,57100,57100,57100,0
|
|
20230822,110900,192564500,57100,57100,57100,57100,1
|
|
20230822,110800,192507400,57100,57100,57100,57100,0
|
|
20230822,110700,192507400,57100,57100,57100,57100,2
|
|
20230822,110600,192393200,57100,57100,57100,57100,0
|
|
20230822,110500,192393200,57100,57100,57100,57100,1
|
|
20230822,110400,192336100,57100,57100,57100,57100,0
|
|
20230822,110300,192336100,57100,57100,57100,57100,1
|
|
20230822,110200,192279000,57100,57100,57100,57100,2
|
|
20230822,110100,192164800,57100,57100,57100,57100,0
|
|
20230822,110000,192164800,57100,57100,57100,57100,1
|
|
20230822,105900,192107700,57100,57100,57100,57100,0
|
|
20230822,105800,192107700,57100,57100,57100,57100,1
|
|
20230822,105700,192050600,57100,57100,57100,57100,0
|
|
20230822,105600,192050600,57100,57100,57100,57100,2
|
|
20230822,105500,191936400,57100,57100,57100,57100,0
|
|
20230822,105400,191936400,57100,57100,57100,57100,1
|
|
20230822,105300,191879300,57100,57100,57100,57100,0
|
|
20230822,105200,191879300,57100,57100,57100,57100,1
|
|
20230822,105100,191822200,57200,57200,57200,57200,2
|
|
20230822,105000,191707800,57100,57100,57100,57100,0
|
|
20230822,104900,191707800,57100,57100,57100,57100,1
|
|
20230822,104800,191650700,57100,57100,57100,57100,0
|
|
20230822,104700,191650700,57100,57100,57100,57100,1
|
|
20230822,104600,191593600,57100,57100,57100,57100,0
|
|
20230822,104500,191593600,57100,57100,57100,57100,2
|
|
20230822,104400,191479400,57100,57100,57100,57100,0
|
|
20230822,104300,191479400,57100,57100,57100,57100,1
|
|
20230822,104200,191422300,57500,57100,57500,57100,2
|
|
20230822,104100,191307700,57000,57000,57000,57000,0
|
|
20230822,104000,191307700,57000,57100,57500,57000,471
|
|
20230822,103900,164249500,57100,57100,57100,57100,3
|
|
20230822,103800,164078200,57100,57000,57100,57000,2
|
|
20230822,103700,163964100,57000,57000,57000,57000,0
|
|
20230822,103600,163964100,57000,57000,57000,57000,1
|
|
20230822,103500,163907100,57000,57000,57000,57000,0
|
|
20230822,103400,163907100,57000,57000,57000,57000,102
|
|
20230822,103300,158093100,57000,57000,57000,57000,0
|
|
20230822,103200,158093100,57000,57000,57000,57000,1
|
|
20230822,103100,158036100,57000,57000,57000,57000,1
|
|
20230822,103000,157979100,57100,57100,57100,57100,2
|
|
20230822,102900,157864900,57000,57000,57000,57000,4
|
|
20230822,102800,157636900,56700,56700,56700,56700,0
|
|
20230822,102700,157636900,56700,56700,56700,56700,1
|
|
20230822,102600,157580200,56700,56700,56700,56700,0
|
|
20230822,102500,157580200,56700,56700,56700,56700,1
|
|
20230822,102400,157523500,56700,57000,57000,56700,21
|
|
20230822,102300,156332500,56700,57000,57000,56700,3
|
|
20230822,102200,156162100,56700,56700,56700,56700,1
|
|
20230822,102100,156105400,56700,56700,56700,56700,10
|
|
20230822,102000,155538400,56700,56700,56700,56700,1
|
|
20230822,101900,155481700,56700,56700,56700,56700,1
|
|
20230822,101800,155425000,56700,56700,56700,56700,2
|
|
20230822,101700,155311600,57000,57000,57000,57000,0
|
|
20230822,101600,155311600,57000,56800,57000,56700,37
|
|
20230822,101500,153207300,56700,56700,56700,56700,0
|
|
20230822,101400,153207300,56700,56800,56800,56700,21
|
|
20230822,101300,152014600,56700,56700,56700,56700,0
|
|
20230822,101200,152014600,56700,56700,56700,56700,2
|
|
20230822,101100,151901200,56700,56700,56700,56700,1
|
|
20230822,101000,151844500,56700,56700,56700,56700,0
|
|
20230822,100900,151844500,56700,56700,56700,56700,1
|
|
20230822,100800,151787800,56700,56700,56700,56700,19
|
|
20230822,100700,150710500,56700,56800,56800,56700,25
|
|
20230822,100600,149290700,56800,56800,56800,56800,0
|
|
20230822,100500,149290700,56800,56800,56800,56800,1
|
|
20230822,100400,149233900,56800,56800,56800,56800,0
|
|
20230822,100300,149233900,56800,56900,56900,56800,6
|
|
20230822,100200,148892600,56700,56700,56700,56700,2
|
|
20230822,100100,148779200,56800,56800,56800,56800,0
|
|
20230822,100000,148779200,56800,56700,56900,56700,3
|
|
20230822,095900,148608800,56700,56700,56700,56700,0
|
|
20230822,095800,148608800,56700,56700,56700,56700,1
|
|
20230822,095700,148552100,56700,56700,56700,56700,40
|
|
20230822,095600,146284100,56700,56700,56700,56700,2
|
|
20230822,095500,146170700,56700,56700,56700,56700,0
|
|
20230822,095400,146170700,56700,56700,56700,56700,3
|
|
20230822,095300,146000600,56700,56700,56700,56700,0
|
|
20230822,095200,146000600,56700,56800,56800,56700,111
|
|
20230822,095100,139695900,56800,56800,56800,56800,3
|
|
20230822,095000,139525500,56900,56900,56900,56900,6
|
|
20230822,094900,139184100,56900,56800,56900,56800,6
|
|
20230822,094800,138842800,56700,56700,56700,56700,0
|
|
20230822,094700,138842800,56700,56800,57000,56700,54
|
|
20230822,094600,135776900,56800,56900,56900,56800,21
|
|
20230822,094500,134582100,56800,56800,56800,56800,3
|
|
20230822,094400,134411700,56800,56800,56800,56800,0
|
|
20230822,094300,134411700,56800,56800,56800,56800,1
|
|
20230822,094200,134354900,56800,56800,56800,56800,1
|
|
20230822,094100,134298100,56800,56800,56800,56800,0
|
|
20230822,094000,134298100,56800,56800,56800,56800,2
|
|
20230822,093900,134184500,56800,56800,56800,56800,0
|
|
20230822,093800,134184500,56800,56800,56800,56800,1
|
|
20230822,093700,134127700,56800,56800,56800,56800,4
|
|
20230822,093600,133900500,56800,56800,56800,56800,2
|
|
20230822,093500,133786900,56900,56500,56900,56500,130
|
|
20230822,093400,126424600,56500,56200,56700,56200,292
|
|
20230822,093300,110010900,54000,54000,54000,54000,0
|
|
20230822,093200,110010900,54000,57200,57200,54000,1455
|
|
20230822,093100,27898600,57200,57100,57200,57100,9
|
|
20230822,093000,27383900,57200,57200,57200,57100,27
|
|
20230822,092900,25841500,57200,57200,57200,57200,2
|
|
20230822,092800,25727100,57300,57300,57300,57300,14
|
|
20230822,092700,24924900,57100,57100,57100,57100,56
|
|
20230822,092600,21727300,57100,57100,57100,57100,1
|
|
20230822,092500,21670200,57100,57100,57100,57100,39
|
|
20230822,092400,19443300,57200,57200,57200,57200,0
|
|
20230822,092300,19443300,57200,57200,57200,57200,66
|
|
20230822,092200,15668100,57300,57300,57300,57300,35
|
|
20230822,092100,13662600,57300,57300,57300,57300,10
|
|
20230822,092000,13089600,57300,57300,57300,57300,10
|
|
20230822,091900,12516600,57400,57400,57400,57400,48
|
|
20230822,091800,9761400,57300,57300,57300,57300,81
|
|
20230822,091700,5120100,57400,57400,57400,57400,0
|
|
20230822,091600,5120100,57400,57400,57400,57400,50
|
|
20230822,091500,2250100,57800,57800,57800,57800,1
|
|
20230822,091400,2192300,57900,57900,57900,57900,0
|
|
20230822,091300,2192300,57900,57900,57900,57900,0
|
|
20230822,091200,2192300,57900,57900,57900,57900,0
|
|
20230822,091100,2192300,57900,57900,57900,57900,0
|
|
20230822,091000,2192300,57900,57900,57900,57900,10
|
|
20230822,090900,1613300,57600,57600,57600,57600,0
|
|
20230822,090800,1613300,57600,57600,57600,57600,0
|
|
20230822,090700,1613300,57600,57600,57600,57600,0
|
|
20230822,090600,1613300,57600,57600,57600,57600,0
|
|
20230822,090500,1613300,57600,57600,57600,57600,0
|
|
20230822,090400,1613300,57600,57600,57600,57600,1
|
|
20230822,090300,1555700,57500,57500,57500,57500,0
|
|
20230822,090200,1555700,57500,57600,57600,57500,25
|
|
20230822,090100,115900,57900,57900,57900,57900,1
|
|
20230822,090000,58000,58000,58000,58000,58000,1
|