589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184600,1174604500,51600,51600,51600,51600,213
|
|
20230809,184500,1174604500,51600,51600,51600,51600,0
|
|
20230809,184400,1174604500,51600,51600,51600,51600,0
|
|
20230809,184300,1174604500,51600,51600,51600,51600,0
|
|
20230809,184200,1174604500,51600,51600,51600,51600,0
|
|
20230809,184100,1174604500,51600,51600,51600,51600,0
|
|
20230809,184000,1174604500,51600,51600,51600,51600,0
|
|
20230809,183900,1174604500,51600,51600,51600,51600,0
|
|
20230809,183800,1174604500,51600,51600,51600,51600,0
|
|
20230809,183700,1174604500,51600,51600,51600,51600,0
|
|
20230809,183600,1174604500,51600,51600,51600,51600,0
|
|
20230809,183500,1174604500,51600,51600,51600,51600,0
|
|
20230809,183400,1174604500,51600,51600,51600,51600,0
|
|
20230809,183300,1174604500,51600,51600,51600,51600,0
|
|
20230809,183200,1174604500,51600,51600,51600,51600,0
|
|
20230809,183100,1174604500,51600,51600,51600,51600,0
|
|
20230809,183000,1174604500,51600,51600,51600,51600,0
|
|
20230809,182900,1174604500,51600,51600,51600,51600,0
|
|
20230809,182800,1174604500,51600,51600,51600,51600,0
|
|
20230809,182700,1174604500,51600,51600,51600,51600,0
|
|
20230809,182600,1174604500,51600,51600,51600,51600,0
|
|
20230809,182500,1174604500,51600,51600,51600,51600,0
|
|
20230809,182400,1174604500,51600,51600,51600,51600,0
|
|
20230809,182300,1174604500,51600,51600,51600,51600,0
|
|
20230809,182200,1174604500,51600,51600,51600,51600,0
|
|
20230809,182100,1174604500,51600,51600,51600,51600,0
|
|
20230809,182000,1174604500,51600,51600,51600,51600,0
|
|
20230809,181900,1174604500,51600,51600,51600,51600,0
|
|
20230809,181800,1174604500,51600,51600,51600,51600,0
|
|
20230809,181700,1174604500,51600,51600,51600,51600,0
|
|
20230809,181600,1174604500,51600,51600,51600,51600,213
|
|
20230809,181500,1174604500,51600,51600,51600,51600,0
|
|
20230809,181400,1174604500,51600,51600,51600,51600,0
|
|
20230809,181300,1174604500,51600,51600,51600,51600,0
|
|
20230809,181200,1174604500,51600,51600,51600,51600,0
|
|
20230809,181100,1174604500,51600,51600,51600,51600,0
|
|
20230809,181000,1174604500,51600,51600,51600,51600,0
|
|
20230809,180900,1174604500,51600,51600,51600,51600,0
|
|
20230809,180800,1174604500,51600,51600,51600,51600,0
|
|
20230809,180700,1174604500,51600,51600,51600,51600,0
|
|
20230809,180600,1174604500,51600,51600,51600,51600,0
|
|
20230809,180500,1174604500,51600,51600,51600,51600,0
|
|
20230809,180400,1174604500,51600,51600,51600,51600,0
|
|
20230809,180300,1174604500,51600,51600,51600,51600,0
|
|
20230809,180200,1174604500,51600,51600,51600,51600,0
|
|
20230809,180100,1174604500,51600,51600,51600,51600,0
|
|
20230809,180000,1174604500,51600,51600,51600,51600,0
|
|
20230809,175900,1174604500,51600,51600,51600,51600,0
|
|
20230809,175800,1174604500,51600,51600,51600,51600,0
|
|
20230809,175700,1174604500,51600,51600,51600,51600,0
|
|
20230809,175600,1174604500,51600,51600,51600,51600,0
|
|
20230809,175500,1174604500,51600,51600,51600,51600,0
|
|
20230809,175400,1174604500,51600,51600,51600,51600,0
|
|
20230809,175300,1174604500,51600,51600,51600,51600,0
|
|
20230809,175200,1174604500,51600,51600,51600,51600,0
|
|
20230809,175100,1174604500,51600,51600,51600,51600,0
|
|
20230809,175000,1174604500,51600,51600,51600,51600,0
|
|
20230809,174900,1174604500,51600,51600,51600,51600,0
|
|
20230809,174800,1174604500,51600,51600,51600,51600,0
|
|
20230809,174700,1174604500,51600,51600,51600,51600,0
|
|
20230809,174600,1174604500,51600,51600,51600,51600,213
|
|
20230809,174500,1174604500,51600,51600,51600,51600,0
|
|
20230809,174400,1174604500,51600,51600,51600,51600,0
|
|
20230809,174300,1174604500,51600,51600,51600,51600,0
|
|
20230809,174200,1174604500,51600,51600,51600,51600,0
|
|
20230809,174100,1174604500,51600,51600,51600,51600,0
|
|
20230809,174000,1174604500,51600,51600,51600,51600,0
|
|
20230809,173900,1174604500,51600,51600,51600,51600,0
|
|
20230809,173800,1174604500,51600,51600,51600,51600,0
|
|
20230809,173700,1174604500,51600,51600,51600,51600,0
|
|
20230809,173600,1174604500,51600,51600,51600,51600,0
|
|
20230809,173500,1174604500,51600,51600,51600,51600,0
|
|
20230809,173400,1174604500,51600,51600,51600,51600,0
|
|
20230809,173300,1174604500,51600,51600,51600,51600,0
|
|
20230809,173200,1174604500,51600,51600,51600,51600,0
|
|
20230809,173100,1174604500,51600,51600,51600,51600,0
|
|
20230809,173000,1174604500,51600,51600,51600,51600,0
|
|
20230809,172900,1174604500,51600,51600,51600,51600,0
|
|
20230809,172800,1174604500,51600,51600,51600,51600,0
|
|
20230809,172700,1174604500,51600,51600,51600,51600,0
|
|
20230809,172600,1174604500,51600,51600,51600,51600,0
|
|
20230809,172500,1174604500,51600,51600,51600,51600,0
|
|
20230809,172400,1174604500,51600,51600,51600,51600,0
|
|
20230809,172300,1174604500,51600,51600,51600,51600,0
|
|
20230809,172200,1174604500,51600,51600,51600,51600,0
|
|
20230809,172100,1174604500,51600,51600,51600,51600,0
|
|
20230809,172000,1174604500,51600,51600,51600,51600,0
|
|
20230809,171900,1174604500,51600,51600,51600,51600,0
|
|
20230809,171800,1174604500,51600,51600,51600,51600,0
|
|
20230809,171700,1174604500,51600,51600,51600,51600,0
|
|
20230809,171600,1174604500,51600,51600,51600,51600,213
|
|
20230809,171500,1174604500,51600,51600,51600,51600,0
|
|
20230809,171400,1174604500,51600,51600,51600,51600,0
|
|
20230809,171300,1174604500,51600,51600,51600,51600,0
|
|
20230809,171200,1174604500,51600,51600,51600,51600,0
|
|
20230809,171100,1174604500,51600,51600,51600,51600,0
|
|
20230809,171000,1174604500,51600,51600,51600,51600,0
|
|
20230809,170900,1174604500,51600,51600,51600,51600,0
|
|
20230809,170800,1174604500,51600,51600,51600,51600,0
|
|
20230809,170700,1174604500,51600,51600,51600,51600,0
|
|
20230809,170600,1174604500,51600,51600,51600,51600,0
|
|
20230809,170500,1174604500,51600,51600,51600,51600,0
|
|
20230809,170400,1174604500,51600,51600,51600,51600,0
|
|
20230809,170300,1174604500,51600,51600,51600,51600,0
|
|
20230809,170200,1174604500,51600,51600,51600,51600,0
|
|
20230809,170100,1174604500,51600,51600,51600,51600,0
|
|
20230809,170000,1174604500,51600,51600,51600,51600,0
|
|
20230809,165900,1174604500,51600,51600,51600,51600,0
|
|
20230809,165800,1174604500,51600,51600,51600,51600,0
|
|
20230809,165700,1174604500,51600,51600,51600,51600,0
|
|
20230809,165600,1174604500,51600,51600,51600,51600,0
|
|
20230809,165500,1174604500,51600,51600,51600,51600,0
|
|
20230809,165400,1174604500,51600,51600,51600,51600,0
|
|
20230809,165300,1174604500,51600,51600,51600,51600,0
|
|
20230809,165200,1174604500,51600,51600,51600,51600,0
|
|
20230809,165100,1174604500,51600,51600,51600,51600,0
|
|
20230809,165000,1174604500,51600,51600,51600,51600,0
|
|
20230809,164900,1174604500,51600,51600,51600,51600,0
|
|
20230809,164800,1174604500,51600,51600,51600,51600,0
|
|
20230809,164700,1174604500,51600,51600,51600,51600,0
|
|
20230809,164600,1174604500,51600,51600,51600,51600,213
|
|
20230809,164500,1174604500,51600,51600,51600,51600,0
|
|
20230809,164400,1174604500,51600,51600,51600,51600,0
|
|
20230809,164300,1174604500,51600,51600,51600,51600,0
|
|
20230809,164200,1174604500,51600,51600,51600,51600,0
|
|
20230809,164100,1174604500,51600,51600,51600,51600,0
|
|
20230809,164000,1174604500,51600,51600,51600,51600,0
|
|
20230809,163900,1174604500,51600,51600,51600,51600,0
|
|
20230809,163800,1174604500,51600,51600,51600,51600,0
|
|
20230809,163700,1174604500,51600,51600,51600,51600,0
|
|
20230809,163600,1174604500,51600,51600,51600,51600,0
|
|
20230809,163500,1174604500,51600,51600,51600,51600,0
|
|
20230809,163400,1174604500,51600,51600,51600,51600,0
|
|
20230809,163300,1174604500,51600,51600,51600,51600,0
|
|
20230809,163200,1174604500,51600,51600,51600,51600,0
|
|
20230809,163100,1174604500,51600,51600,51600,51600,0
|
|
20230809,163000,1174604500,51600,51600,51600,51600,0
|
|
20230809,162900,1174604500,51600,51600,51600,51600,0
|
|
20230809,162800,1174604500,51600,51600,51600,51600,0
|
|
20230809,162700,1174604500,51600,51600,51600,51600,0
|
|
20230809,162600,1174604500,51600,51600,51600,51600,0
|
|
20230809,162500,1174604500,51600,51600,51600,51600,0
|
|
20230809,162400,1174604500,51600,51600,51600,51600,0
|
|
20230809,162300,1174604500,51600,51600,51600,51600,0
|
|
20230809,162200,1174604500,51600,51600,51600,51600,0
|
|
20230809,162100,1174604500,51600,51600,51600,51600,0
|
|
20230809,162000,1174604500,51600,51600,51600,51600,0
|
|
20230809,161900,1174604500,51600,51600,51600,51600,0
|
|
20230809,161800,1174604500,51600,51600,51600,51600,0
|
|
20230809,161700,1174604500,51600,51600,51600,51600,0
|
|
20230809,161600,1174604500,51600,51600,51600,51600,213
|
|
20230809,161500,1174604500,51600,51600,51600,51600,0
|
|
20230809,161400,1174604500,51600,51600,51600,51600,0
|
|
20230809,161300,1174604500,51600,51600,51600,51600,0
|
|
20230809,161200,1174604500,51600,51600,51600,51600,0
|
|
20230809,161100,1174604500,51600,51600,51600,51600,0
|
|
20230809,161000,1174604500,51600,51600,51600,51600,0
|
|
20230809,160900,1174604500,51600,51600,51600,51600,0
|
|
20230809,160800,1174604500,51600,51600,51600,51600,0
|
|
20230809,160700,1174604500,51600,51600,51600,51600,0
|
|
20230809,160600,1174604500,51600,51600,51600,51600,0
|
|
20230809,160500,1174604500,51600,51600,51600,51600,0
|
|
20230809,160400,1174604500,51600,51600,51600,51600,0
|
|
20230809,160300,1174604500,51600,51600,51600,51600,0
|
|
20230809,160200,1174604500,51600,51600,51600,51600,0
|
|
20230809,160100,1174604500,51600,51600,51600,51600,0
|
|
20230809,160000,1174604500,51600,51600,51600,51600,0
|
|
20230809,155900,1174604500,51600,51600,51600,51600,0
|
|
20230809,155800,1174604500,51600,51600,51600,51600,0
|
|
20230809,155700,1174604500,51600,51600,51600,51600,0
|
|
20230809,155600,1174604500,51600,51600,51600,51600,0
|
|
20230809,155500,1174604500,51600,51600,51600,51600,0
|
|
20230809,155400,1174604500,51600,51600,51600,51600,0
|
|
20230809,155300,1174604500,51600,51600,51600,51600,0
|
|
20230809,155200,1174604500,51600,51600,51600,51600,0
|
|
20230809,155100,1174604500,51600,51600,51600,51600,0
|
|
20230809,155000,1174604500,51600,51600,51600,51600,0
|
|
20230809,154900,1174604500,51600,51600,51600,51600,0
|
|
20230809,154800,1174604500,51600,51600,51600,51600,0
|
|
20230809,154700,1174604500,51600,51600,51600,51600,0
|
|
20230809,154600,1174604500,51600,51600,51600,51600,213
|
|
20230809,154500,1174604500,51600,51600,51600,51600,0
|
|
20230809,154400,1174604500,51600,51600,51600,51600,0
|
|
20230809,154300,1174604500,51600,51600,51600,51600,0
|
|
20230809,154200,1174604500,51600,51600,51600,51600,0
|
|
20230809,154100,1174604500,51600,51600,51600,51600,0
|
|
20230809,154000,1174604500,51600,51600,51600,51600,0
|
|
20230809,153900,1174604500,51600,51600,51600,51600,0
|
|
20230809,153800,1174604500,51600,51600,51600,51600,0
|
|
20230809,153700,1174604500,51600,51600,51600,51600,0
|
|
20230809,153600,1174604500,51600,51600,51600,51600,0
|
|
20230809,153500,1174604500,51600,51600,51600,51600,0
|
|
20230809,153400,1174604500,51600,51600,51600,51600,0
|
|
20230809,153300,1174604500,51600,51600,51600,51600,0
|
|
20230809,153200,1174604500,51600,51600,51600,51600,0
|
|
20230809,153100,1174604500,51600,51600,51600,51600,0
|
|
20230809,153000,1174604500,51600,51600,51600,51600,213
|
|
20230809,152900,1163613700,51500,51500,51500,51500,0
|
|
20230809,152800,1163613700,51500,51500,51500,51500,0
|
|
20230809,152700,1163613700,51500,51500,51500,51500,0
|
|
20230809,152600,1163613700,51500,51500,51500,51500,0
|
|
20230809,152500,1163613700,51500,51500,51500,51500,0
|
|
20230809,152400,1163613700,51500,51500,51500,51500,0
|
|
20230809,152300,1163613700,51500,51500,51500,51500,0
|
|
20230809,152200,1163613700,51500,51500,51500,51500,0
|
|
20230809,152100,1163613700,51500,51500,51500,51500,0
|
|
20230809,152000,1163613700,51500,51500,51500,51500,0
|
|
20230809,151900,1163613700,51500,51500,51500,51500,4
|
|
20230809,151800,1163407700,51500,51500,51500,51500,0
|
|
20230809,151700,1163407700,51500,51500,51500,51400,54
|
|
20230809,151600,1160627100,51500,51500,51500,51500,6
|
|
20230809,151500,1160318100,51500,51500,51500,51500,12
|
|
20230809,151400,1159700100,51400,51400,51400,51400,4
|
|
20230809,151300,1159494500,51400,51400,51500,51400,16
|
|
20230809,151200,1158670900,51400,51400,51400,51300,25
|
|
20230809,151100,1157386100,51300,51300,51300,51300,3
|
|
20230809,151000,1157232200,51400,51300,51400,51300,32
|
|
20230809,150900,1155590400,51400,51300,51400,51300,18
|
|
20230809,150800,1154666000,51300,51300,51300,51300,4
|
|
20230809,150700,1154460800,51400,51400,51400,51300,36
|
|
20230809,150600,1152611700,51300,51400,51400,51300,11
|
|
20230809,150500,1152046500,51400,51400,51400,51300,14
|
|
20230809,150400,1151328100,51500,51500,51500,51400,16
|
|
20230809,150300,1150504500,51400,51400,51500,51400,9
|
|
20230809,150200,1150041800,51400,51400,51400,51300,59
|
|
20230809,150100,1147009400,51300,51300,51300,51300,4
|
|
20230809,150000,1146804200,51300,51300,51300,51300,55
|
|
20230809,145900,1143982700,51300,51300,51500,51300,53
|
|
20230809,145800,1141261500,51300,51300,51400,51300,41
|
|
20230809,145700,1139158100,51300,51300,51400,51300,50
|
|
20230809,145600,1136592900,51300,51400,51400,51300,37
|
|
20230809,145500,1134693700,51400,51400,51400,51300,65
|
|
20230809,145400,1131354200,51400,51300,51500,51300,50
|
|
20230809,145300,1128785500,51300,51300,51400,51300,59
|
|
20230809,145200,1125757700,51300,51400,51500,51300,54
|
|
20230809,145100,1122982000,51400,51400,51500,51400,53
|
|
20230809,145000,1120257400,51400,51400,51400,51400,59
|
|
20230809,144900,1117224800,51400,51400,51500,51400,56
|
|
20230809,144800,1114345100,51400,51400,51500,51400,692
|
|
20230809,144700,1078774400,51400,51400,51500,51400,42
|
|
20230809,144600,1076615200,51400,51400,51400,51400,52
|
|
20230809,144500,1073942400,51500,51400,51500,51400,67
|
|
20230809,144400,1070497900,51400,51400,51500,51400,63
|
|
20230809,144300,1067257700,51400,51400,51400,51400,46
|
|
20230809,144200,1064893300,51400,51400,51500,51400,84
|
|
20230809,144100,1060575400,51400,51400,51500,51400,66
|
|
20230809,144000,1057182100,51400,51400,51500,51400,62
|
|
20230809,143900,1053993900,51400,51400,51500,51400,252
|
|
20230809,143800,1041041000,51400,51400,51500,51400,63
|
|
20230809,143700,1037802000,51400,51400,51500,51400,45
|
|
20230809,143600,1035488700,51400,51400,51500,51400,58
|
|
20230809,143500,1032507400,51400,51400,51500,51400,50
|
|
20230809,143400,1029936200,51400,51400,51500,51400,49
|
|
20230809,143300,1027416800,51400,51400,51500,51400,57
|
|
20230809,143200,1024486000,51400,51400,51500,51300,203
|
|
20230809,143100,1014052000,51500,51500,51500,51400,83
|
|
20230809,143000,1009783000,51400,51500,51500,51400,74
|
|
20230809,142900,1005972600,51500,51600,51600,51500,66
|
|
20230809,142800,1002570200,51700,51600,51700,51600,6
|
|
20230809,142700,1002260400,51600,51700,51700,51600,24
|
|
20230809,142600,1001020600,51700,51600,51700,51600,66
|
|
20230809,142500,997610600,51600,51600,51600,51500,8
|
|
20230809,142400,997198200,51600,51600,51600,51500,29
|
|
20230809,142300,995703400,51700,51600,51700,51500,43
|
|
20230809,142200,993485800,51600,51600,51700,51600,8
|
|
20230809,142100,993072600,51600,51700,51700,51500,29
|
|
20230809,142000,991576200,51700,51600,51700,51600,38
|
|
20230809,141900,989611800,51600,51700,51700,51600,7
|
|
20230809,141800,989250200,51700,51600,51800,51600,9
|
|
20230809,141700,988784900,51700,51600,51800,51500,69
|
|
20230809,141600,985218100,51600,51700,51700,51600,14
|
|
20230809,141500,984495200,51700,51800,51800,51700,7
|
|
20230809,141400,984132900,51700,51800,51800,51700,30
|
|
20230809,141300,982579000,51800,51700,51800,51700,12
|
|
20230809,141200,981957500,51800,51600,51800,51500,29
|
|
20230809,141100,980458500,51600,51700,51700,51600,11
|
|
20230809,141000,979890200,51700,51600,51700,51600,33
|
|
20230809,140900,978184200,51700,51700,51800,51700,11
|
|
20230809,140800,977615100,51800,51800,51800,51800,15
|
|
20230809,140700,976838100,51800,51700,51800,51600,39
|
|
20230809,140600,974822400,51700,51700,51700,51600,32
|
|
20230809,140500,973168200,51600,51600,51600,51600,14
|
|
20230809,140400,972445800,51600,51700,51700,51600,35
|
|
20230809,140300,970636800,51200,51300,51500,51200,1094
|
|
20230809,140200,914551100,51200,51500,51500,51200,153
|
|
20230809,140100,906696600,51500,51600,51600,51500,31
|
|
20230809,140000,905097100,51500,51700,51700,51500,12
|
|
20230809,135900,904477800,51700,51700,51700,51700,22
|
|
20230809,135800,903340400,51800,51400,51800,51400,27
|
|
20230809,135700,901949700,51400,51400,51500,51300,606
|
|
20230809,135600,870859700,51500,51300,51500,51300,62
|
|
20230809,135500,867672500,51200,51500,51500,51200,520
|
|
20230809,135400,840970200,51600,51500,51600,51500,19
|
|
20230809,135300,839990200,51600,51600,51600,51600,7
|
|
20230809,135200,839629000,51600,51600,51700,51500,22
|
|
20230809,135100,838494600,51600,51500,51700,51500,54
|
|
20230809,135000,835706000,51800,51800,51800,51800,13
|
|
20230809,134900,835032600,51800,51600,51800,51400,1093
|
|
20230809,134800,778827600,51600,51500,51700,51500,75
|
|
20230809,134700,774957200,51500,51600,51700,51500,29
|
|
20230809,134600,773461400,51700,51800,51800,51700,9
|
|
20230809,134500,772995800,51700,51700,51800,51700,50
|
|
20230809,134400,770406300,51600,51700,51700,51600,152
|
|
20230809,134300,762550700,51700,51600,51700,51600,23
|
|
20230809,134200,761363600,51700,51800,51800,51700,44
|
|
20230809,134100,759085900,51700,51700,51800,51600,76
|
|
20230809,134000,755161100,51800,51700,51800,51600,104
|
|
20230809,133900,749792100,51800,51700,51800,51700,12
|
|
20230809,133800,749171300,51700,51800,51800,51600,21
|
|
20230809,133700,748085700,51700,51900,51900,51700,16
|
|
20230809,133600,747257300,51900,51600,51900,51600,53
|
|
20230809,133500,744515800,51600,51800,51800,51600,19
|
|
20230809,133400,743533700,51700,51800,51800,51700,2
|
|
20230809,133300,743430200,51600,51700,51700,51600,42
|
|
20230809,133200,741260400,51600,51700,51700,51600,112
|
|
20230809,133100,735479900,51700,51800,51800,51600,74
|
|
20230809,133000,731660000,51700,51700,51700,51700,3
|
|
20230809,132900,731504900,51800,51600,51800,51600,105
|
|
20230809,132800,726080000,51800,51500,51800,51500,7
|
|
20230809,132700,725718600,51600,51700,51700,51500,239
|
|
20230809,132600,713384900,51800,51700,51800,51700,122
|
|
20230809,132500,707074900,51700,51800,51800,51700,3
|
|
20230809,132400,706919600,51800,51800,51800,51800,29
|
|
20230809,132300,705417400,51900,51800,51900,51700,39
|
|
20230809,132200,703394700,51800,51700,51800,51700,11
|
|
20230809,132100,702825900,51700,51800,51800,51700,22
|
|
20230809,132000,701688400,51800,51800,51800,51700,35
|
|
20230809,131900,699875700,51800,51800,51800,51800,16
|
|
20230809,131800,699046900,51800,51800,51800,51700,178
|
|
20230809,131700,689841000,51900,51800,51900,51800,26
|
|
20230809,131600,688494100,51700,51800,51800,51700,11
|
|
20230809,131500,687925200,51800,51800,51800,51800,1
|
|
20230809,131400,687873400,51900,51900,51900,51800,98
|
|
20230809,131300,682794400,51900,51900,51900,51800,33
|
|
20230809,131200,681083000,51900,51900,51900,51800,8
|
|
20230809,131100,680668300,51800,52000,52000,51800,124
|
|
20230809,131000,674234500,52000,51800,52000,51800,37
|
|
20230809,130900,672312800,52000,51800,52000,51800,44
|
|
20230809,130800,670028400,51900,52000,52000,51900,21
|
|
20230809,130700,668938300,51900,51800,51900,51800,37
|
|
20230809,130600,667019100,51900,51800,51900,51800,12
|
|
20230809,130500,666396600,51800,51800,51800,51800,1
|
|
20230809,130400,666344800,51900,51800,51900,51800,58
|
|
20230809,130300,663336700,51800,51800,51900,51800,26
|
|
20230809,130200,661988900,51900,51900,51900,51900,7
|
|
20230809,130100,661625600,51900,51900,51900,51800,31
|
|
20230809,130000,660016800,51900,51700,51900,51700,10
|
|
20230809,125900,659499000,51800,51700,51800,51700,12
|
|
20230809,125800,658878000,51800,51800,51900,51800,27
|
|
20230809,125700,657479300,51800,51800,51800,51800,88
|
|
20230809,125600,652920900,51900,51800,51900,51800,11
|
|
20230809,125500,652350100,51900,51900,51900,51800,39
|
|
20230809,125400,650326100,51800,51800,51800,51700,52
|
|
20230809,125300,647633200,51900,51900,51900,51900,1
|
|
20230809,125200,647581300,51800,51800,51800,51800,77
|
|
20230809,125100,643592700,51800,51700,51800,51700,43
|
|
20230809,125000,641365800,51800,51800,51800,51800,2
|
|
20230809,124900,641262200,51800,51800,51900,51800,306
|
|
20230809,124800,625411300,51700,51700,51800,51700,31
|
|
20230809,124700,623805900,51800,51800,51800,51800,2
|
|
20230809,124600,623702300,51800,51800,51800,51800,13
|
|
20230809,124500,623028900,51700,51600,51700,51600,56
|
|
20230809,124400,620136000,51700,51700,51700,51600,14
|
|
20230809,124300,619413400,51700,51700,51700,51700,1
|
|
20230809,124200,619361700,51700,51600,51800,51600,64
|
|
20230809,124100,616050700,51600,51700,51700,51600,4
|
|
20230809,124000,615844000,51700,51700,51700,51700,4
|
|
20230809,123900,615637200,51700,51600,51700,51600,29
|
|
20230809,123800,614138200,51700,51700,51700,51700,10
|
|
20230809,123700,613621200,51700,51600,51700,51600,14
|
|
20230809,123600,612897600,51600,51500,51600,51500,8
|
|
20230809,123500,612485100,51500,51600,51600,51500,20
|
|
20230809,123400,611454200,51500,51700,51700,51500,203
|
|
20230809,123300,600980500,51600,51800,51800,51600,24
|
|
20230809,123200,599739500,51600,51700,51800,51600,30
|
|
20230809,123100,598186300,51700,51700,51700,51700,9
|
|
20230809,123000,597721000,51800,51700,51800,51700,3
|
|
20230809,122900,597565700,51700,51700,51700,51700,25
|
|
20230809,122800,596273200,51700,51700,51800,51700,23
|
|
20230809,122700,595083400,51600,51600,51600,51600,2
|
|
20230809,122600,594980200,51600,51800,51800,51600,29
|
|
20230809,122500,593478600,51800,51800,51800,51800,1
|
|
20230809,122400,593426800,51600,51700,51700,51600,25
|
|
20230809,122300,592134600,51600,51700,51700,51600,33
|
|
20230809,122200,590428900,51700,51700,51700,51600,4
|
|
20230809,122100,590222300,51700,51700,51700,51700,9
|
|
20230809,122000,589757000,51600,51600,51800,51600,51
|
|
20230809,121900,587119300,51700,51700,51800,51700,17
|
|
20230809,121800,586240300,51700,51600,51700,51600,2
|
|
20230809,121700,586137000,51600,51700,51700,51600,125
|
|
20230809,121600,579683900,51700,51700,51700,51700,7
|
|
20230809,121500,579322000,51600,51700,51700,51600,17
|
|
20230809,121400,578443600,51600,51700,51700,51600,42
|
|
20230809,121300,576273700,51700,51600,51700,51600,27
|
|
20230809,121200,574877900,51700,51600,51700,51600,2
|
|
20230809,121100,574774600,51600,51800,51800,51600,6
|
|
20230809,121000,574464500,51700,51600,51800,51500,80
|
|
20230809,120900,570329600,51600,51500,51600,51500,20
|
|
20230809,120800,569299500,51600,51600,51600,51500,6
|
|
20230809,120700,568990100,51600,51600,51600,51600,32
|
|
20230809,120600,567338900,51600,51600,51600,51600,2
|
|
20230809,120500,567235700,51600,51500,51600,51500,27
|
|
20230809,120400,565844000,51600,51600,51600,51600,26
|
|
20230809,120300,564502400,51600,51600,51600,51600,3
|
|
20230809,120200,564347600,51400,51600,51600,51400,9
|
|
20230809,120100,563884300,51600,51400,51600,51400,41
|
|
20230809,120000,561771600,51400,51500,51600,51400,127
|
|
20230809,115900,555241100,51500,51600,51600,51500,25
|
|
20230809,115800,553951500,51700,51700,51700,51700,27
|
|
20230809,115700,552555600,51500,51600,51600,51500,37
|
|
20230809,115600,550650000,51500,51500,51500,51400,79
|
|
20230809,115500,546581900,51400,51400,51400,51400,16
|
|
20230809,115400,545759500,51500,51500,51500,51400,48
|
|
20230809,115300,543289500,51400,51500,51500,51400,16
|
|
20230809,115200,542466200,51500,51700,51700,51500,39
|
|
20230809,115100,540455100,51600,51400,51600,51400,30
|
|
20230809,115000,538908100,51400,51600,51600,51400,396
|
|
20230809,114900,518510000,51700,51700,51700,51700,9
|
|
20230809,114800,518044700,51700,51700,51700,51700,26
|
|
20230809,114700,516700500,51700,51600,51700,51600,107
|
|
20230809,114600,511178100,51700,51600,51800,51600,22
|
|
20230809,114500,510041800,51700,51600,51700,51600,42
|
|
20230809,114400,507871800,51600,51700,51700,51600,7
|
|
20230809,114300,507510200,51700,51600,51700,51600,15
|
|
20230809,114200,506734900,51600,51600,51800,51600,106
|
|
20230809,114100,501257700,51600,51600,51600,51600,15
|
|
20230809,114000,500483700,51600,51600,51600,51600,43
|
|
20230809,113900,498264900,51600,51700,51700,51600,35
|
|
20230809,113800,496456200,51600,51500,51600,51500,80
|
|
20230809,113700,492329600,51500,51500,51500,51500,27
|
|
20230809,113600,490939100,51500,51600,51600,51500,45
|
|
20230809,113500,488618000,51600,51700,51700,51600,69
|
|
20230809,113400,485056800,51600,51700,51700,51600,56
|
|
20230809,113300,482165900,51500,51700,51700,51500,20
|
|
20230809,113200,481135700,51600,51600,51600,51500,37
|
|
20230809,113100,479226600,51600,51900,51900,51600,157
|
|
20230809,113000,471125000,51900,51800,51900,51800,3
|
|
20230809,112900,470969400,51700,51700,51700,51600,42
|
|
20230809,112800,468798300,51700,51600,51700,51600,23
|
|
20230809,112700,467610600,51700,51700,51700,51700,3
|
|
20230809,112600,467455500,51700,51800,51800,51700,68
|
|
20230809,112500,463937300,51800,51700,51800,51700,18
|
|
20230809,112400,463005300,51700,51700,51700,51700,2
|
|
20230809,112300,462901900,51600,51700,51700,51600,65
|
|
20230809,112200,459545400,51600,51700,51700,51600,41
|
|
20230809,112100,457429700,51700,51700,51700,51600,224
|
|
20230809,112000,445867900,51800,51800,51800,51600,67
|
|
20230809,111900,442401700,51800,51900,51900,51800,37
|
|
20230809,111800,440485000,51900,51800,51900,51800,3
|
|
20230809,111700,440329400,51700,51700,51800,51700,69
|
|
20230809,111600,436759300,51700,51900,51900,51700,246
|
|
20230809,111500,424033300,51900,51900,51900,51900,0
|
|
20230809,111400,424033300,51900,51800,51900,51800,11
|
|
20230809,111300,423462700,51900,51900,51900,51900,26
|
|
20230809,111200,422113300,51700,51800,51800,51700,11
|
|
20230809,111100,421544400,51800,51800,51900,51800,103
|
|
20230809,111000,416206900,51900,51900,51900,51900,27
|
|
20230809,110900,414805600,51800,51800,51900,51800,5
|
|
20230809,110800,414546500,51900,51800,51900,51800,4
|
|
20230809,110700,414339000,51900,51800,51900,51800,40
|
|
20230809,110600,412263800,51700,51800,51800,51700,4
|
|
20230809,110500,412056700,51800,51800,51800,51800,3
|
|
20230809,110400,411901300,51800,51800,51800,51800,33
|
|
20230809,110300,410191900,51700,51800,51800,51700,2
|
|
20230809,110200,410088400,51800,51800,51800,51800,15
|
|
20230809,110100,409311400,51800,51800,51800,51800,27
|
|
20230809,110000,407912800,51800,51800,51800,51800,8
|
|
20230809,105900,407498400,51700,51700,51800,51700,5
|
|
20230809,105800,407239700,51800,51700,51800,51700,17
|
|
20230809,105700,406360700,51700,51700,51700,51700,34
|
|
20230809,105600,404602900,51700,51700,51700,51500,573
|
|
20230809,105500,375018000,51800,51900,51900,51800,539
|
|
20230809,105400,347097600,51900,52000,52000,51900,50
|
|
20230809,105300,344500000,52000,51900,52000,51900,11
|
|
20230809,105200,343928400,51800,51800,51800,51800,1
|
|
20230809,105100,343876600,52000,51900,52000,51900,28
|
|
20230809,105000,342420900,51900,52000,52000,51900,74
|
|
20230809,104900,338579600,52000,52000,52000,52000,1
|
|
20230809,104800,338527600,52000,52000,52000,52000,39
|
|
20230809,104700,336499600,52000,51900,52000,51900,40
|
|
20230809,104600,334419700,52000,52000,52000,51900,18
|
|
20230809,104500,333484600,52000,52000,52000,52000,26
|
|
20230809,104400,332132600,52000,51900,52000,51900,225
|
|
20230809,104300,320453700,51900,51900,51900,51900,9
|
|
20230809,104200,319986600,51900,51900,51900,51900,25
|
|
20230809,104100,318689100,51900,51900,51900,51800,58
|
|
20230809,104000,315684500,51900,51900,51900,51800,6
|
|
20230809,103900,315373200,51900,51900,51900,51900,46
|
|
20230809,103800,312985800,51800,51800,51800,51800,0
|
|
20230809,103700,312985800,51800,51900,51900,51800,72
|
|
20230809,103600,309249100,51900,51900,51900,51900,9
|
|
20230809,103500,308782000,51900,51900,51900,51900,39
|
|
20230809,103400,306757900,51900,51900,51900,51900,2
|
|
20230809,103300,306654100,51900,51900,51900,51900,4
|
|
20230809,103200,306446500,51900,51900,51900,51900,45
|
|
20230809,103100,304111000,51900,51900,51900,51900,2
|
|
20230809,103000,304007200,51900,51900,51900,51900,14
|
|
20230809,102900,303280600,51900,51900,51900,51900,33
|
|
20230809,102800,301567900,51900,51900,51900,51900,1
|
|
20230809,102700,301516000,51900,51900,51900,51800,514
|
|
20230809,102600,274840100,52000,52000,52000,51900,139
|
|
20230809,102500,267622100,52000,52000,52000,52000,10
|
|
20230809,102400,267102100,51900,51900,51900,51900,7
|
|
20230809,102300,266738800,52000,51900,52000,51900,91
|
|
20230809,102200,262013300,51900,52000,52000,51900,10
|
|
20230809,102100,261493500,52000,52000,52000,52000,14
|
|
20230809,102000,260765500,51900,52000,52000,51900,99
|
|
20230809,101900,255624600,52000,52000,52000,52000,6
|
|
20230809,101800,255312600,52000,52000,52000,52000,9
|
|
20230809,101700,254844600,52000,52000,52000,51900,16
|
|
20230809,101600,254012900,52000,51900,52000,51900,26
|
|
20230809,101500,252661000,52000,51900,52000,51900,32
|
|
20230809,101400,250999800,52000,52000,52000,51900,4
|
|
20230809,101300,250791900,52000,52000,52000,51900,28
|
|
20230809,101200,249336100,51900,51900,51900,51900,24
|
|
20230809,101100,248090500,51900,52000,52100,51900,35
|
|
20230809,101000,246273300,52000,51900,52000,51900,146
|
|
20230809,100900,238681400,51900,52000,52000,51900,97
|
|
20230809,100800,233647000,52000,52000,52200,52000,106
|
|
20230809,100700,228132600,52000,52100,52100,52000,169
|
|
20230809,100600,219335000,52200,52200,52200,52200,2
|
|
20230809,100500,219230600,52200,52200,52200,52200,2
|
|
20230809,100400,219126200,52300,52300,52300,52200,134
|
|
20230809,100300,212128000,52300,52400,52400,52300,95
|
|
20230809,100200,207155000,52500,52500,52500,52500,0
|
|
20230809,100100,207155000,52500,52400,52500,52400,35
|
|
20230809,100000,205317600,52500,52400,52500,52400,4
|
|
20230809,095900,205107800,52500,52500,52500,52500,14
|
|
20230809,095800,204372800,52500,52500,52500,52500,25
|
|
20230809,095700,203060300,52100,52600,52600,52100,297
|
|
20230809,095600,187519100,52600,52700,52800,52400,705
|
|
20230809,095500,150504000,52700,52700,52700,52600,225
|
|
20230809,095400,138646600,52700,52400,52700,52400,236
|
|
20230809,095300,126236800,52400,52500,52500,52400,67
|
|
20230809,095200,122725800,52500,52500,52500,52500,2
|
|
20230809,095100,122620800,52500,52600,52600,52500,92
|
|
20230809,095000,117787800,52600,52600,52600,52600,9
|
|
20230809,094900,117314400,52600,52600,52600,52500,21
|
|
20230809,094800,116210400,52500,52500,52500,52400,142
|
|
20230809,094700,108755600,52500,52500,52500,52500,18
|
|
20230809,094600,107810600,52500,52500,52500,52400,8
|
|
20230809,094500,107391200,52500,52400,52500,52400,32
|
|
20230809,094400,105714100,52400,52300,52400,52300,2
|
|
20230809,094300,105609400,52400,52400,52400,52400,8
|
|
20230809,094200,105190200,52400,52300,52400,52300,181
|
|
20230809,094100,95723700,52300,52300,52300,52300,1
|
|
20230809,094000,95671400,52300,52300,52300,52200,45
|
|
20230809,093900,93321000,52200,52200,52200,52200,39
|
|
20230809,093800,91285200,52100,52300,52300,52100,102
|
|
20230809,093700,85970500,52300,52300,52300,52300,0
|
|
20230809,093600,85970500,52300,52300,52300,52200,139
|
|
20230809,093500,78712700,52300,52200,52300,52200,31
|
|
20230809,093400,77091500,52100,52200,52200,52100,79
|
|
20230809,093300,72967800,52200,52200,52200,52200,1
|
|
20230809,093200,72915600,52100,52100,52100,52100,76
|
|
20230809,093100,68956000,52100,52000,52100,52000,12
|
|
20230809,093000,68331900,52000,52000,52000,52000,160
|
|
20230809,092900,60011900,52000,52000,52000,52000,46
|
|
20230809,092800,57619900,51900,51900,51900,51800,11
|
|
20230809,092700,57049900,51900,51900,51900,51800,16
|
|
20230809,092600,56219700,51900,51800,51900,51800,12
|
|
20230809,092500,55597900,51800,51700,51800,51700,2
|
|
20230809,092400,55494400,51700,51700,51700,51700,1
|
|
20230809,092300,55442700,51700,51800,51800,51700,58
|
|
20230809,092200,52441600,51800,51800,51800,51800,28
|
|
20230809,092100,50991200,51800,51800,51800,51800,4
|
|
20230809,092000,50784000,51800,51800,51800,51800,26
|
|
20230809,091900,49437200,51700,51700,51700,51700,30
|
|
20230809,091800,47886200,51900,51800,51900,51800,102
|
|
20230809,091700,42601400,51800,52000,52000,51800,152
|
|
20230809,091600,34713100,52100,52000,52100,52000,26
|
|
20230809,091500,33358600,52000,52000,52000,52000,0
|
|
20230809,091400,33358600,52000,52100,52100,52000,170
|
|
20230809,091300,24518200,52100,52100,52100,52100,12
|
|
20230809,091200,23893000,52000,52100,52100,52000,10
|
|
20230809,091100,23372300,52100,52100,52100,52100,4
|
|
20230809,091000,23163900,51900,51900,52000,51900,59
|
|
20230809,090900,20096300,52000,52000,52000,51900,44
|
|
20230809,090800,17809300,51900,51900,51900,51900,1
|
|
20230809,090700,17757400,52000,52000,52000,52000,0
|
|
20230809,090600,17757400,52000,52000,52000,52000,30
|
|
20230809,090500,16197400,52000,52100,52100,52000,23
|
|
20230809,090400,14999400,52100,52000,52100,52000,20
|
|
20230809,090300,13958100,51900,51900,51900,51900,0
|
|
20230809,090200,13958100,51900,51800,51900,51800,41
|
|
20230809,090100,11833300,51800,52400,52500,51800,125
|
|
20230809,090000,5317100,52800,52800,52800,51900,94
|