604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190100,793466700,57900,57900,57900,57900,357
|
|
20230830,190000,793466700,57900,57900,57900,57900,0
|
|
20230830,185900,793466700,57900,57900,57900,57900,0
|
|
20230830,185800,793466700,57900,57900,57900,57900,0
|
|
20230830,185700,793466700,57900,57900,57900,57900,0
|
|
20230830,185600,793466700,57900,57900,57900,57900,0
|
|
20230830,185500,793466700,57900,57900,57900,57900,0
|
|
20230830,185400,793466700,57900,57900,57900,57900,0
|
|
20230830,185300,793466700,57900,57900,57900,57900,0
|
|
20230830,185200,793466700,57900,57900,57900,57900,0
|
|
20230830,185100,793466700,57900,57900,57900,57900,0
|
|
20230830,185000,793466700,57900,57900,57900,57900,0
|
|
20230830,184900,793466700,57900,57900,57900,57900,0
|
|
20230830,184800,793466700,57900,57900,57900,57900,0
|
|
20230830,184700,793466700,57900,57900,57900,57900,0
|
|
20230830,184600,793466700,57900,57900,57900,57900,0
|
|
20230830,184500,793466700,57900,57900,57900,57900,0
|
|
20230830,184400,793466700,57900,57900,57900,57900,0
|
|
20230830,184300,793466700,57900,57900,57900,57900,0
|
|
20230830,184200,793466700,57900,57900,57900,57900,0
|
|
20230830,184100,793466700,57900,57900,57900,57900,0
|
|
20230830,184000,793466700,57900,57900,57900,57900,0
|
|
20230830,183900,793466700,57900,57900,57900,57900,0
|
|
20230830,183800,793466700,57900,57900,57900,57900,0
|
|
20230830,183700,793466700,57900,57900,57900,57900,0
|
|
20230830,183600,793466700,57900,57900,57900,57900,0
|
|
20230830,183500,793466700,57900,57900,57900,57900,0
|
|
20230830,183400,793466700,57900,57900,57900,57900,0
|
|
20230830,183300,793466700,57900,57900,57900,57900,0
|
|
20230830,183200,793466700,57900,57900,57900,57900,0
|
|
20230830,183100,793466700,57900,57900,57900,57900,357
|
|
20230830,183000,793466700,57900,57900,57900,57900,0
|
|
20230830,182900,793466700,57900,57900,57900,57900,0
|
|
20230830,182800,793466700,57900,57900,57900,57900,0
|
|
20230830,182700,793466700,57900,57900,57900,57900,0
|
|
20230830,182600,793466700,57900,57900,57900,57900,0
|
|
20230830,182500,793466700,57900,57900,57900,57900,0
|
|
20230830,182400,793466700,57900,57900,57900,57900,0
|
|
20230830,182300,793466700,57900,57900,57900,57900,0
|
|
20230830,182200,793466700,57900,57900,57900,57900,0
|
|
20230830,182100,793466700,57900,57900,57900,57900,0
|
|
20230830,182000,793466700,57900,57900,57900,57900,0
|
|
20230830,181900,793466700,57900,57900,57900,57900,0
|
|
20230830,181800,793466700,57900,57900,57900,57900,0
|
|
20230830,181700,793466700,57900,57900,57900,57900,0
|
|
20230830,181600,793466700,57900,57900,57900,57900,0
|
|
20230830,181500,793466700,57900,57900,57900,57900,0
|
|
20230830,181400,793466700,57900,57900,57900,57900,0
|
|
20230830,181300,793466700,57900,57900,57900,57900,0
|
|
20230830,181200,793466700,57900,57900,57900,57900,0
|
|
20230830,181100,793466700,57900,57900,57900,57900,0
|
|
20230830,181000,793466700,57900,57900,57900,57900,0
|
|
20230830,180900,793466700,57900,57900,57900,57900,0
|
|
20230830,180800,793466700,57900,57900,57900,57900,0
|
|
20230830,180700,793466700,57900,57900,57900,57900,0
|
|
20230830,180600,793466700,57900,57900,57900,57900,0
|
|
20230830,180500,793466700,57900,57900,57900,57900,0
|
|
20230830,180400,793466700,57900,57900,57900,57900,0
|
|
20230830,180300,793466700,57900,57900,57900,57900,0
|
|
20230830,180200,793466700,57900,57900,57900,57900,0
|
|
20230830,180100,793466700,57900,57900,57900,57900,357
|
|
20230830,180000,793466700,57900,57900,57900,57900,0
|
|
20230830,175900,793466700,57900,57900,57900,57900,0
|
|
20230830,175800,793466700,57900,57900,57900,57900,0
|
|
20230830,175700,793466700,57900,57900,57900,57900,0
|
|
20230830,175600,793466700,57900,57900,57900,57900,0
|
|
20230830,175500,793466700,57900,57900,57900,57900,0
|
|
20230830,175400,793466700,57900,57900,57900,57900,0
|
|
20230830,175300,793466700,57900,57900,57900,57900,0
|
|
20230830,175200,793466700,57900,57900,57900,57900,0
|
|
20230830,175100,793466700,57900,57900,57900,57900,0
|
|
20230830,175000,793466700,57900,57900,57900,57900,0
|
|
20230830,174900,793466700,57900,57900,57900,57900,0
|
|
20230830,174800,793466700,57900,57900,57900,57900,0
|
|
20230830,174700,793466700,57900,57900,57900,57900,0
|
|
20230830,174600,793466700,57900,57900,57900,57900,0
|
|
20230830,174500,793466700,57900,57900,57900,57900,0
|
|
20230830,174400,793466700,57900,57900,57900,57900,0
|
|
20230830,174300,793466700,57900,57900,57900,57900,0
|
|
20230830,174200,793466700,57900,57900,57900,57900,0
|
|
20230830,174100,793466700,57900,57900,57900,57900,0
|
|
20230830,174000,793466700,57900,57900,57900,57900,0
|
|
20230830,173900,793466700,57900,57900,57900,57900,0
|
|
20230830,173800,793466700,57900,57900,57900,57900,0
|
|
20230830,173700,793466700,57900,57900,57900,57900,0
|
|
20230830,173600,793466700,57900,57900,57900,57900,0
|
|
20230830,173500,793466700,57900,57900,57900,57900,0
|
|
20230830,173400,793466700,57900,57900,57900,57900,0
|
|
20230830,173300,793466700,57900,57900,57900,57900,0
|
|
20230830,173200,793466700,57900,57900,57900,57900,0
|
|
20230830,173100,793466700,57900,57900,57900,57900,357
|
|
20230830,173000,793466700,57900,57900,57900,57900,0
|
|
20230830,172900,793466700,57900,57900,57900,57900,0
|
|
20230830,172800,793466700,57900,57900,57900,57900,0
|
|
20230830,172700,793466700,57900,57900,57900,57900,0
|
|
20230830,172600,793466700,57900,57900,57900,57900,0
|
|
20230830,172500,793466700,57900,57900,57900,57900,0
|
|
20230830,172400,793466700,57900,57900,57900,57900,0
|
|
20230830,172300,793466700,57900,57900,57900,57900,0
|
|
20230830,172200,793466700,57900,57900,57900,57900,0
|
|
20230830,172100,793466700,57900,57900,57900,57900,0
|
|
20230830,172000,793466700,57900,57900,57900,57900,0
|
|
20230830,171900,793466700,57900,57900,57900,57900,0
|
|
20230830,171800,793466700,57900,57900,57900,57900,0
|
|
20230830,171700,793466700,57900,57900,57900,57900,0
|
|
20230830,171600,793466700,57900,57900,57900,57900,0
|
|
20230830,171500,793466700,57900,57900,57900,57900,0
|
|
20230830,171400,793466700,57900,57900,57900,57900,0
|
|
20230830,171300,793466700,57900,57900,57900,57900,0
|
|
20230830,171200,793466700,57900,57900,57900,57900,0
|
|
20230830,171100,793466700,57900,57900,57900,57900,0
|
|
20230830,171000,793466700,57900,57900,57900,57900,0
|
|
20230830,170900,793466700,57900,57900,57900,57900,0
|
|
20230830,170800,793466700,57900,57900,57900,57900,0
|
|
20230830,170700,793466700,57900,57900,57900,57900,0
|
|
20230830,170600,793466700,57900,57900,57900,57900,0
|
|
20230830,170500,793466700,57900,57900,57900,57900,0
|
|
20230830,170400,793466700,57900,57900,57900,57900,0
|
|
20230830,170300,793466700,57900,57900,57900,57900,0
|
|
20230830,170200,793466700,57900,57900,57900,57900,0
|
|
20230830,170100,793466700,57900,57900,57900,57900,357
|
|
20230830,170000,793466700,57900,57900,57900,57900,0
|
|
20230830,165900,793466700,57900,57900,57900,57900,0
|
|
20230830,165800,793466700,57900,57900,57900,57900,0
|
|
20230830,165700,793466700,57900,57900,57900,57900,0
|
|
20230830,165600,793466700,57900,57900,57900,57900,0
|
|
20230830,165500,793466700,57900,57900,57900,57900,0
|
|
20230830,165400,793466700,57900,57900,57900,57900,0
|
|
20230830,165300,793466700,57900,57900,57900,57900,0
|
|
20230830,165200,793466700,57900,57900,57900,57900,0
|
|
20230830,165100,793466700,57900,57900,57900,57900,0
|
|
20230830,165000,793466700,57900,57900,57900,57900,0
|
|
20230830,164900,793466700,57900,57900,57900,57900,0
|
|
20230830,164800,793466700,57900,57900,57900,57900,0
|
|
20230830,164700,793466700,57900,57900,57900,57900,0
|
|
20230830,164600,793466700,57900,57900,57900,57900,0
|
|
20230830,164500,793466700,57900,57900,57900,57900,0
|
|
20230830,164400,793466700,57900,57900,57900,57900,0
|
|
20230830,164300,793466700,57900,57900,57900,57900,0
|
|
20230830,164200,793466700,57900,57900,57900,57900,0
|
|
20230830,164100,793466700,57900,57900,57900,57900,0
|
|
20230830,164000,793466700,57900,57900,57900,57900,0
|
|
20230830,163900,793466700,57900,57900,57900,57900,0
|
|
20230830,163800,793466700,57900,57900,57900,57900,0
|
|
20230830,163700,793466700,57900,57900,57900,57900,0
|
|
20230830,163600,793466700,57900,57900,57900,57900,0
|
|
20230830,163500,793466700,57900,57900,57900,57900,0
|
|
20230830,163400,793466700,57900,57900,57900,57900,0
|
|
20230830,163300,793466700,57900,57900,57900,57900,0
|
|
20230830,163200,793466700,57900,57900,57900,57900,0
|
|
20230830,163100,793466700,57900,57900,57900,57900,357
|
|
20230830,163000,793466700,57900,57900,57900,57900,0
|
|
20230830,162900,793466700,57900,57900,57900,57900,0
|
|
20230830,162800,793466700,57900,57900,57900,57900,0
|
|
20230830,162700,793466700,57900,57900,57900,57900,0
|
|
20230830,162600,793466700,57900,57900,57900,57900,0
|
|
20230830,162500,793466700,57900,57900,57900,57900,0
|
|
20230830,162400,793466700,57900,57900,57900,57900,0
|
|
20230830,162300,793466700,57900,57900,57900,57900,0
|
|
20230830,162200,793466700,57900,57900,57900,57900,0
|
|
20230830,162100,793466700,57900,57900,57900,57900,0
|
|
20230830,162000,793466700,57900,57900,57900,57900,0
|
|
20230830,161900,793466700,57900,57900,57900,57900,0
|
|
20230830,161800,793466700,57900,57900,57900,57900,0
|
|
20230830,161700,793466700,57900,57900,57900,57900,0
|
|
20230830,161600,793466700,57900,57900,57900,57900,0
|
|
20230830,161500,793466700,57900,57900,57900,57900,0
|
|
20230830,161400,793466700,57900,57900,57900,57900,0
|
|
20230830,161300,793466700,57900,57900,57900,57900,0
|
|
20230830,161200,793466700,57900,57900,57900,57900,0
|
|
20230830,161100,793466700,57900,57900,57900,57900,0
|
|
20230830,161000,793466700,57900,57900,57900,57900,0
|
|
20230830,160900,793466700,57900,57900,57900,57900,0
|
|
20230830,160800,793466700,57900,57900,57900,57900,0
|
|
20230830,160700,793466700,57900,57900,57900,57900,0
|
|
20230830,160600,793466700,57900,57900,57900,57900,0
|
|
20230830,160500,793466700,57900,57900,57900,57900,0
|
|
20230830,160400,793466700,57900,57900,57900,57900,0
|
|
20230830,160300,793466700,57900,57900,57900,57900,0
|
|
20230830,160200,793466700,57900,57900,57900,57900,0
|
|
20230830,160100,793466700,57900,57900,57900,57900,357
|
|
20230830,160000,793466700,57900,57900,57900,57900,0
|
|
20230830,155900,793466700,57900,57900,57900,57900,0
|
|
20230830,155800,793466700,57900,57900,57900,57900,0
|
|
20230830,155700,793466700,57900,57900,57900,57900,0
|
|
20230830,155600,793466700,57900,57900,57900,57900,0
|
|
20230830,155500,793466700,57900,57900,57900,57900,0
|
|
20230830,155400,793466700,57900,57900,57900,57900,0
|
|
20230830,155300,793466700,57900,57900,57900,57900,0
|
|
20230830,155200,793466700,57900,57900,57900,57900,0
|
|
20230830,155100,793466700,57900,57900,57900,57900,0
|
|
20230830,155000,793466700,57900,57900,57900,57900,0
|
|
20230830,154900,793466700,57900,57900,57900,57900,0
|
|
20230830,154800,793466700,57900,57900,57900,57900,0
|
|
20230830,154700,793466700,57900,57900,57900,57900,0
|
|
20230830,154600,793466700,57900,57900,57900,57900,0
|
|
20230830,154500,793466700,57900,57900,57900,57900,0
|
|
20230830,154400,793466700,57900,57900,57900,57900,0
|
|
20230830,154300,793466700,57900,57900,57900,57900,0
|
|
20230830,154200,793466700,57900,57900,57900,57900,0
|
|
20230830,154100,793466700,57900,57900,57900,57900,0
|
|
20230830,154000,793466700,57900,57900,57900,57900,0
|
|
20230830,153900,793466700,57900,57900,57900,57900,0
|
|
20230830,153800,793466700,57900,57900,57900,57900,0
|
|
20230830,153700,793466700,57900,57900,57900,57900,0
|
|
20230830,153600,793466700,57900,57900,57900,57900,0
|
|
20230830,153500,793466700,57900,57900,57900,57900,0
|
|
20230830,153400,793466700,57900,57900,57900,57900,0
|
|
20230830,153300,793466700,57900,57900,57900,57900,0
|
|
20230830,153200,793466700,57900,57900,57900,57900,0
|
|
20230830,153100,793466700,57900,57900,57900,57900,357
|
|
20230830,153000,793466700,57900,57900,57900,57900,357
|
|
20230830,152900,772796400,57900,57900,57900,57900,0
|
|
20230830,152800,772796400,57900,57900,57900,57900,0
|
|
20230830,152700,772796400,57900,57900,57900,57900,0
|
|
20230830,152600,772796400,57900,57900,57900,57900,0
|
|
20230830,152500,772796400,57900,57900,57900,57900,0
|
|
20230830,152400,772796400,57900,57900,57900,57900,0
|
|
20230830,152300,772796400,57900,57900,57900,57900,0
|
|
20230830,152200,772796400,57900,57900,57900,57900,0
|
|
20230830,152100,772796400,57900,57900,57900,57900,0
|
|
20230830,152000,772796400,57900,57900,57900,57900,0
|
|
20230830,151900,772796400,57900,57800,57900,57700,259
|
|
20230830,151800,757823100,57700,57700,57700,57700,0
|
|
20230830,151700,757823100,57700,57700,57700,57700,0
|
|
20230830,151600,757823100,57700,57700,57700,57700,57
|
|
20230830,151500,754534200,57700,57700,57700,57700,1
|
|
20230830,151400,754476500,57700,57700,57700,57700,10
|
|
20230830,151300,753899500,57800,57800,57800,57800,0
|
|
20230830,151200,753899500,57800,57500,57800,57500,2146
|
|
20230830,151100,630250200,57600,57600,57600,57600,2
|
|
20230830,151000,630135000,57600,57500,57600,57500,471
|
|
20230830,150900,603045200,57500,57500,57500,57500,40
|
|
20230830,150800,600745200,57500,57500,57500,57500,638
|
|
20230830,150700,564060200,57400,57500,57500,57400,38
|
|
20230830,150600,561878600,57500,57500,57500,57500,30
|
|
20230830,150500,560153600,57500,57500,57500,57500,0
|
|
20230830,150400,560153600,57500,57500,57500,57500,0
|
|
20230830,150300,560153600,57500,57500,57500,57500,22
|
|
20230830,150200,558888600,57500,57500,57500,57500,110
|
|
20230830,150100,552563600,57500,57500,57500,57500,0
|
|
20230830,150000,552563600,57500,57500,57500,57500,0
|
|
20230830,145900,552563600,57500,57500,57500,57500,133
|
|
20230830,145800,544916100,57500,57500,57500,57500,0
|
|
20230830,145700,544916100,57500,57500,57500,57500,53
|
|
20230830,145600,541868600,57500,57500,57500,57500,0
|
|
20230830,145500,541868600,57500,57500,57500,57500,0
|
|
20230830,145400,541868600,57500,57500,57500,57500,205
|
|
20230830,145300,530081100,57600,57600,57600,57600,10
|
|
20230830,145200,529505100,57600,57600,57600,57600,10
|
|
20230830,145100,528929100,57600,57500,57600,57500,9
|
|
20230830,145000,528411400,57500,57500,57500,57500,0
|
|
20230830,144900,528411400,57500,57500,57500,57500,54
|
|
20230830,144800,525306400,57500,57500,57500,57500,1
|
|
20230830,144700,525248900,57600,57600,57600,57600,0
|
|
20230830,144600,525248900,57600,57600,57600,57600,12
|
|
20230830,144500,524557700,57600,57600,57600,57600,0
|
|
20230830,144400,524557700,57600,57600,57600,57600,1
|
|
20230830,144300,524500100,57700,57700,57700,57700,1
|
|
20230830,144200,524442400,57700,57700,57700,57700,0
|
|
20230830,144100,524442400,57700,57700,57700,57700,0
|
|
20230830,144000,524442400,57700,57700,57700,57700,0
|
|
20230830,143900,524442400,57700,57600,57700,57600,79
|
|
20230830,143800,519891600,57500,57500,57500,57500,0
|
|
20230830,143700,519891600,57500,57500,57500,57500,0
|
|
20230830,143600,519891600,57500,57500,57500,57500,0
|
|
20230830,143500,519891600,57500,57500,57500,57500,0
|
|
20230830,143400,519891600,57500,57500,57500,57400,853
|
|
20230830,143300,470918700,57500,57500,57500,57500,2
|
|
20230830,143200,470803700,57600,57600,57600,57600,0
|
|
20230830,143100,470803700,57600,57600,57600,57600,0
|
|
20230830,143000,470803700,57600,57600,57600,57600,0
|
|
20230830,142900,470803700,57600,57600,57600,57600,0
|
|
20230830,142800,470803700,57600,57600,57600,57600,0
|
|
20230830,142700,470803700,57600,57600,57600,57600,9
|
|
20230830,142600,470285300,57600,57600,57600,57600,25
|
|
20230830,142500,468845300,57600,57600,57600,57600,60
|
|
20230830,142400,465389300,57600,57600,57600,57600,0
|
|
20230830,142300,465389300,57600,57600,57600,57600,0
|
|
20230830,142200,465389300,57600,57600,57600,57600,0
|
|
20230830,142100,465389300,57600,57600,57600,57600,0
|
|
20230830,142000,465389300,57600,57600,57600,57600,0
|
|
20230830,141900,465389300,57600,57600,57600,57600,0
|
|
20230830,141800,465389300,57600,57600,57600,57600,0
|
|
20230830,141700,465389300,57600,57600,57600,57600,0
|
|
20230830,141600,465389300,57600,57600,57600,57600,0
|
|
20230830,141500,465389300,57600,57600,57600,57600,0
|
|
20230830,141400,465389300,57600,57600,57600,57600,0
|
|
20230830,141300,465389300,57600,57600,57600,57600,0
|
|
20230830,141200,465389300,57600,57600,57600,57600,1
|
|
20230830,141100,465331700,57700,57700,57700,57700,0
|
|
20230830,141000,465331700,57700,57700,57700,57700,0
|
|
20230830,140900,465331700,57700,57700,57700,57700,0
|
|
20230830,140800,465331700,57700,57700,57700,57700,2
|
|
20230830,140700,465216300,57600,57600,57600,57600,0
|
|
20230830,140600,465216300,57600,57600,57600,57600,0
|
|
20230830,140500,465216300,57600,57600,57600,57600,0
|
|
20230830,140400,465216300,57600,57600,57600,57600,0
|
|
20230830,140300,465216300,57600,57600,57600,57600,12
|
|
20230830,140200,464525100,57600,57600,57600,57600,1
|
|
20230830,140100,464467500,57600,57600,57600,57600,0
|
|
20230830,140000,464467500,57600,57600,57600,57600,1
|
|
20230830,135900,464409900,57600,57600,57600,57600,0
|
|
20230830,135800,464409900,57600,57600,57600,57600,0
|
|
20230830,135700,464409900,57600,57600,57600,57600,0
|
|
20230830,135600,464409900,57600,57600,57600,57600,21
|
|
20230830,135500,463200300,57600,57600,57600,57600,230
|
|
20230830,135400,449952300,57600,57600,57600,57600,0
|
|
20230830,135300,449952300,57600,57600,57600,57600,1
|
|
20230830,135200,449894700,57600,57600,57600,57600,134
|
|
20230830,135100,442176300,57600,57600,57600,57600,18
|
|
20230830,135000,441139500,57600,57600,57600,57600,0
|
|
20230830,134900,441139500,57600,57600,57600,57600,0
|
|
20230830,134800,441139500,57600,57600,57600,57600,1
|
|
20230830,134700,441081900,57600,57600,57600,57600,62
|
|
20230830,134600,437510700,57600,57500,57600,57500,102
|
|
20230830,134500,431635600,57600,57600,57600,57600,1
|
|
20230830,134400,431578000,57600,57600,57600,57600,0
|
|
20230830,134300,431578000,57600,57600,57600,57600,143
|
|
20230830,134200,423341200,57700,57700,57700,57700,0
|
|
20230830,134100,423341200,57700,57700,57700,57700,0
|
|
20230830,134000,423341200,57700,57700,57700,57700,0
|
|
20230830,133900,423341200,57700,57700,57700,57700,3
|
|
20230830,133800,423168100,57700,57700,57700,57700,0
|
|
20230830,133700,423168100,57700,57700,57700,57700,0
|
|
20230830,133600,423168100,57700,57700,57700,57700,0
|
|
20230830,133500,423168100,57700,57700,57700,57700,0
|
|
20230830,133400,423168100,57700,57700,57700,57700,2
|
|
20230830,133300,423052700,57700,57600,57800,57600,661
|
|
20230830,133200,384906900,57600,57600,57600,57600,215
|
|
20230830,133100,372522900,57600,57600,57600,57600,205
|
|
20230830,133000,360714900,57500,57500,57500,57500,0
|
|
20230830,132900,360714900,57500,57500,57500,57500,87
|
|
20230830,132800,355712400,57500,57500,57500,57500,0
|
|
20230830,132700,355712400,57500,57500,57500,57500,0
|
|
20230830,132600,355712400,57500,57500,57500,57500,2
|
|
20230830,132500,355597400,57500,57500,57500,57500,19
|
|
20230830,132400,354504900,57500,57400,57500,57400,42
|
|
20230830,132300,352090000,57500,57500,57500,57500,0
|
|
20230830,132200,352090000,57500,57500,57500,57500,109
|
|
20230830,132100,345822500,57500,57500,57500,57500,80
|
|
20230830,132000,341222500,57400,57400,57400,57400,0
|
|
20230830,131900,341222500,57400,57400,57400,57400,0
|
|
20230830,131800,341222500,57400,57400,57400,57400,0
|
|
20230830,131700,341222500,57400,57400,57400,57400,0
|
|
20230830,131600,341222500,57400,57400,57400,57400,1
|
|
20230830,131500,341165100,57300,57400,57400,57300,206
|
|
20230830,131400,329350500,57400,57400,57400,57400,273
|
|
20230830,131300,313680300,57400,57400,57400,57400,0
|
|
20230830,131200,313680300,57400,57400,57400,57400,20
|
|
20230830,131100,312532300,57500,57500,57500,57500,15
|
|
20230830,131000,311669800,57500,57500,57500,57500,10
|
|
20230830,130900,311094800,57500,57500,57500,57500,0
|
|
20230830,130800,311094800,57500,57500,57500,57500,3
|
|
20230830,130700,310922300,57500,57500,57500,57500,106
|
|
20230830,130600,304827300,57500,57500,57500,57500,14
|
|
20230830,130500,304022300,57500,57500,57500,57500,0
|
|
20230830,130400,304022300,57500,57500,57500,57500,162
|
|
20230830,130300,294707300,57500,57500,57500,57500,20
|
|
20230830,130200,293557300,57500,57500,57500,57500,121
|
|
20230830,130100,286599800,57600,57600,57600,57600,0
|
|
20230830,130000,286599800,57600,57600,57600,57600,1
|
|
20230830,125900,286542200,57600,57600,57600,57600,87
|
|
20230830,125800,281531000,57700,57600,57700,57600,100
|
|
20230830,125700,275762000,57600,57600,57600,57600,0
|
|
20230830,125600,275762000,57600,57600,57600,57600,1
|
|
20230830,125500,275704400,57600,57600,57600,57600,1
|
|
20230830,125400,275646800,57600,57600,57600,57600,0
|
|
20230830,125300,275646800,57600,57600,57600,57600,0
|
|
20230830,125200,275646800,57600,57600,57600,57600,0
|
|
20230830,125100,275646800,57600,57600,57600,57600,3
|
|
20230830,125000,275474000,57600,57600,57600,57600,56
|
|
20230830,124900,272248400,57500,57500,57500,57500,0
|
|
20230830,124800,272248400,57500,57500,57500,57500,8
|
|
20230830,124700,271788400,57500,57500,57500,57500,2
|
|
20230830,124600,271673400,57600,57600,57600,57600,2
|
|
20230830,124500,271558200,57600,57500,57600,57500,51
|
|
20230830,124400,268620700,57500,57500,57500,57500,46
|
|
20230830,124300,265975700,57500,57500,57500,57500,0
|
|
20230830,124200,265975700,57500,57500,57500,57500,18
|
|
20230830,124100,264940700,57500,57500,57500,57500,0
|
|
20230830,124000,264940700,57500,57500,57500,57500,3
|
|
20230830,123900,264768200,57600,57600,57600,57600,0
|
|
20230830,123800,264768200,57600,57600,57600,57600,4
|
|
20230830,123700,264537800,57500,57500,57500,57500,3
|
|
20230830,123600,264365300,57500,57500,57500,57500,0
|
|
20230830,123500,264365300,57500,57500,57500,57500,0
|
|
20230830,123400,264365300,57500,57500,57500,57500,0
|
|
20230830,123300,264365300,57500,57500,57500,57500,35
|
|
20230830,123200,262352800,57500,57500,57500,57500,0
|
|
20230830,123100,262352800,57500,57500,57500,57500,0
|
|
20230830,123000,262352800,57500,57500,57500,57500,32
|
|
20230830,122900,260512800,57500,57600,57600,57500,38
|
|
20230830,122800,258327100,57500,57600,57600,57500,2
|
|
20230830,122700,258212000,57600,57600,57600,57600,0
|
|
20230830,122600,258212000,57600,57600,57600,57600,36
|
|
20230830,122500,256138400,57600,57600,57600,57600,0
|
|
20230830,122400,256138400,57600,57600,57600,57600,60
|
|
20230830,122300,252682400,57600,57600,57600,57600,0
|
|
20230830,122200,252682400,57600,57600,57600,57600,1
|
|
20230830,122100,252624800,57600,57600,57600,57600,1
|
|
20230830,122000,252567200,57500,57500,57500,57500,0
|
|
20230830,121900,252567200,57500,57500,57500,57500,0
|
|
20230830,121800,252567200,57500,57500,57500,57500,0
|
|
20230830,121700,252567200,57500,57500,57500,57500,9
|
|
20230830,121600,252049700,57500,57500,57500,57500,119
|
|
20230830,121500,245207200,57600,57600,57600,57600,2
|
|
20230830,121400,245092000,57600,57600,57600,57600,0
|
|
20230830,121300,245092000,57600,57600,57600,57600,6
|
|
20230830,121200,244746400,57600,57600,57600,57600,0
|
|
20230830,121100,244746400,57600,57500,57600,57500,2
|
|
20230830,121000,244631300,57600,57600,57600,57600,14
|
|
20230830,120900,243824900,57600,57600,57600,57600,0
|
|
20230830,120800,243824900,57600,57600,57600,57600,50
|
|
20230830,120700,240944900,57600,57600,57600,57600,0
|
|
20230830,120600,240944900,57600,57600,57600,57600,10
|
|
20230830,120500,240368900,57600,57600,57600,57600,0
|
|
20230830,120400,240368900,57600,57600,57600,57600,0
|
|
20230830,120300,240368900,57600,57600,57600,57600,0
|
|
20230830,120200,240368900,57600,57600,57600,57600,2
|
|
20230830,120100,240253700,57600,57500,57600,57500,5
|
|
20230830,120000,239965800,57400,57400,57400,57400,3
|
|
20230830,115900,239793600,57400,57400,57400,57400,0
|
|
20230830,115800,239793600,57400,57400,57500,57400,129
|
|
20230830,115700,232376800,57400,57400,57400,57400,57
|
|
20230830,115600,229105000,57400,57400,57400,57400,0
|
|
20230830,115500,229105000,57400,57400,57400,57400,4
|
|
20230830,115400,228875400,57400,57400,57400,57400,3
|
|
20230830,115300,228703200,57400,57400,57400,57400,0
|
|
20230830,115200,228703200,57400,57400,57400,57400,3
|
|
20230830,115100,228531000,57400,57400,57400,57400,3
|
|
20230830,115000,228358800,57500,57500,57500,57500,8
|
|
20230830,114900,227898800,57400,57400,57400,57400,3
|
|
20230830,114800,227726600,57400,57400,57400,57400,3
|
|
20230830,114700,227554400,57500,57500,57500,57500,81
|
|
20230830,114600,222896900,57400,57400,57400,57400,3
|
|
20230830,114500,222724700,57500,57400,57500,57400,85
|
|
20230830,114400,217837500,57400,57400,57400,57400,0
|
|
20230830,114300,217837500,57400,57500,57500,57400,143
|
|
20230830,114200,209620000,57500,57600,57600,57500,25
|
|
20230830,114100,208180300,57500,57500,57500,57500,21
|
|
20230830,114000,206972800,57400,57400,57400,57400,3
|
|
20230830,113900,206800600,57400,57400,57400,57400,3
|
|
20230830,113800,206628400,57500,57500,57500,57500,0
|
|
20230830,113700,206628400,57500,57400,57500,57400,197
|
|
20230830,113600,195304600,57400,57400,57400,57400,3
|
|
20230830,113500,195132400,57500,57500,57500,57500,0
|
|
20230830,113400,195132400,57500,57400,57500,57400,13
|
|
20230830,113300,194385200,57500,57400,57500,57400,24
|
|
20230830,113200,193005500,57400,57400,57400,57400,3
|
|
20230830,113100,192833300,57400,57400,57400,57400,0
|
|
20230830,113000,192833300,57400,57400,57400,57400,3
|
|
20230830,112900,192661100,57400,57400,57400,57400,3
|
|
20230830,112800,192488900,57400,57400,57400,57400,9
|
|
20230830,112700,191972300,57400,57500,57500,57400,24
|
|
20230830,112600,190592600,57500,57400,57500,57400,90
|
|
20230830,112500,185417900,57400,57400,57400,57400,0
|
|
20230830,112400,185417900,57400,57600,57600,57400,15
|
|
20230830,112300,184554500,57400,57400,57400,57400,3
|
|
20230830,112200,184382300,57400,57400,57400,57400,0
|
|
20230830,112100,184382300,57400,57400,57400,57400,3
|
|
20230830,112000,184210100,57500,57400,57500,57400,187
|
|
20230830,111900,173467900,57400,57400,57400,57400,0
|
|
20230830,111800,173467900,57400,57400,57400,57400,103
|
|
20230830,111700,167555700,57400,57400,57400,57400,3
|
|
20230830,111600,167383500,57400,57400,57400,57400,0
|
|
20230830,111500,167383500,57400,57400,57400,57400,3
|
|
20230830,111400,167211300,57500,57500,57600,57500,45
|
|
20230830,111300,164622600,57500,57500,57500,57500,21
|
|
20230830,111200,163415100,57400,57400,57400,57400,3
|
|
20230830,111100,163242900,57600,57400,57600,57400,7
|
|
20230830,111000,162840400,57600,57500,57600,57500,120
|
|
20230830,110900,155939100,57400,57500,57500,57400,4
|
|
20230830,110800,155709400,57400,57400,57400,57400,3
|
|
20230830,110700,155537200,57400,57400,57400,57400,0
|
|
20230830,110600,155537200,57400,57400,57400,57400,3
|
|
20230830,110500,155365000,57400,57400,57400,57400,3
|
|
20230830,110400,155192800,57400,57400,57400,57400,47
|
|
20230830,110300,152495000,57400,57400,57400,57400,60
|
|
20230830,110200,149051000,57400,57400,57400,57400,3
|
|
20230830,110100,148878800,57500,57500,57500,57400,335
|
|
20230830,110000,129643900,57400,57400,57400,57400,0
|
|
20230830,105900,129643900,57400,57400,57400,57400,6
|
|
20230830,105800,129299500,57400,57400,57400,57400,3
|
|
20230830,105700,129127300,57600,57600,57600,57600,10
|
|
20230830,105600,128551300,57400,57400,57400,57400,3
|
|
20230830,105500,128379100,57500,57500,57500,57400,20
|
|
20230830,105400,127229400,57600,57600,57600,57600,1
|
|
20230830,105300,127171800,57400,57400,57400,57400,3
|
|
20230830,105200,126999600,57600,57400,57600,57400,4
|
|
20230830,105100,126769800,57400,57400,57400,57400,2
|
|
20230830,105000,126655000,57400,57400,57400,57400,3
|
|
20230830,104900,126482800,57400,57400,57400,57400,18
|
|
20230830,104800,125449600,57400,57400,57400,57400,0
|
|
20230830,104700,125449600,57400,57400,57400,57400,3
|
|
20230830,104600,125277400,57500,57500,57500,57500,21
|
|
20230830,104500,124069900,57500,57500,57500,57500,1
|
|
20230830,104400,124012400,57500,57500,57700,57500,5
|
|
20230830,104300,123724700,57500,57500,57500,57500,3
|
|
20230830,104200,123552200,57600,57600,57600,57600,15
|
|
20230830,104100,122688200,57500,57600,57600,57500,5
|
|
20230830,104000,122400600,57500,57500,57500,57500,3
|
|
20230830,103900,122228100,57600,57500,57600,57500,7
|
|
20230830,103800,121825500,57500,57500,57500,57500,4
|
|
20230830,103700,121595500,57500,57500,57500,57500,116
|
|
20230830,103600,114925500,57500,57500,57500,57500,76
|
|
20230830,103500,110555500,57500,57500,57500,57500,0
|
|
20230830,103400,110555500,57500,57500,57500,57500,3
|
|
20230830,103300,110383000,57500,57500,57500,57500,3
|
|
20230830,103200,110210500,57500,57500,57500,57500,0
|
|
20230830,103100,110210500,57500,57600,57600,57500,34
|
|
20230830,103000,108252400,57600,57600,57600,57600,3
|
|
20230830,102900,108079600,57700,57700,57700,57700,1
|
|
20230830,102800,108021900,57600,57700,57700,57600,4
|
|
20230830,102700,107791400,57600,57600,57700,57600,8
|
|
20230830,102600,107330300,57600,57600,57600,57600,0
|
|
20230830,102500,107330300,57600,57600,57600,57600,3
|
|
20230830,102400,107157500,57600,57600,57600,57600,3
|
|
20230830,102300,106984700,57600,57600,57600,57600,0
|
|
20230830,102200,106984700,57600,57600,57700,57600,16
|
|
20230830,102100,106063000,57600,57500,57600,57500,4
|
|
20230830,102000,105832900,57500,57500,57500,57500,0
|
|
20230830,101900,105832900,57500,57500,57500,57500,3
|
|
20230830,101800,105660400,57500,57500,57500,57500,4
|
|
20230830,101700,105430400,57600,57500,57600,57500,13
|
|
20230830,101600,104681700,57500,57600,57600,57500,22
|
|
20230830,101500,103414800,57600,57600,57600,57600,3
|
|
20230830,101400,103242000,57700,57700,57700,57700,1
|
|
20230830,101300,103184300,57700,57700,57700,57700,3
|
|
20230830,101200,103011200,57700,57800,57800,57700,6
|
|
20230830,101100,102664900,57700,57700,57700,57700,3
|
|
20230830,101000,102491800,57700,57700,57700,57700,0
|
|
20230830,100900,102491800,57700,57700,57700,57700,5
|
|
20230830,100800,102203300,57700,57700,57700,57700,6
|
|
20230830,100700,101857100,57800,57700,57800,57700,6
|
|
20230830,100600,101510800,57600,57600,57600,57600,13
|
|
20230830,100500,100762000,57600,57600,57600,57600,3
|
|
20230830,100400,100589200,57700,57700,57700,57700,12
|
|
20230830,100300,99896800,57600,57600,57600,57600,3
|
|
20230830,100200,99724000,57600,57600,57600,57600,3
|
|
20230830,100100,99551200,57600,57600,57600,57600,0
|
|
20230830,100000,99551200,57600,57600,57600,57600,12
|
|
20230830,095900,98860000,57600,57600,57600,57600,3
|
|
20230830,095800,98687200,57600,57600,57600,57600,0
|
|
20230830,095700,98687200,57600,57700,57700,57600,28
|
|
20230830,095600,97071900,57700,57700,57700,57700,3
|
|
20230830,095500,96898800,57700,57700,57700,57700,0
|
|
20230830,095400,96898800,57700,57700,57700,57700,3
|
|
20230830,095300,96725700,57700,57700,57700,57700,3
|
|
20230830,095200,96552600,57700,57700,57700,57700,0
|
|
20230830,095100,96552600,57700,57700,57700,57700,3
|
|
20230830,095000,96379500,57700,57700,57700,57700,3
|
|
20230830,094900,96206400,57800,57800,57800,57800,1
|
|
20230830,094800,96148600,57700,57700,57700,57700,3
|
|
20230830,094700,95975500,57700,57700,57700,57700,3
|
|
20230830,094600,95802400,57700,57700,57700,57700,2
|
|
20230830,094500,95687000,57700,57700,57700,57700,3
|
|
20230830,094400,95513900,57800,57800,57800,57800,55
|
|
20230830,094300,92334900,57800,57800,57800,57800,3
|
|
20230830,094200,92161500,57800,57800,57800,57800,0
|
|
20230830,094100,92161500,57800,57800,57800,57800,3
|
|
20230830,094000,91988100,57800,57800,57800,57800,3
|
|
20230830,093900,91814700,57800,57800,57800,57800,0
|
|
20230830,093800,91814700,57800,57800,57800,57800,10
|
|
20230830,093700,91236700,57800,57700,57800,57700,12
|
|
20230830,093600,90543400,57700,57700,57700,57700,0
|
|
20230830,093500,90543400,57700,57700,57700,57700,9
|
|
20230830,093400,90024100,57800,57500,57800,57500,67
|
|
20230830,093300,86152900,57500,57500,57500,57500,0
|
|
20230830,093200,86152900,57500,57700,57700,57500,5
|
|
20230830,093100,85865200,57500,57500,57500,57500,3
|
|
20230830,093000,85692700,57600,57600,57600,57600,67
|
|
20230830,092900,81833500,57500,57500,57500,57500,3
|
|
20230830,092800,81661000,57500,57500,57500,57500,3
|
|
20230830,092700,81488500,57600,57500,57600,57500,3
|
|
20230830,092600,81315800,57500,57500,57600,57500,16
|
|
20230830,092500,80395000,57500,57500,57500,57500,3
|
|
20230830,092400,80222500,57500,57500,57500,57500,553
|
|
20230830,092300,48425000,57400,57600,57600,57400,158
|
|
20230830,092200,39339200,57600,57600,57600,57600,3
|
|
20230830,092100,39166400,57600,57600,57600,57600,1
|
|
20230830,092000,39108800,57600,57600,57700,57600,82
|
|
20230830,091900,34384000,57600,57600,57600,57500,9
|
|
20230830,091800,33865900,57600,57500,57600,57500,5
|
|
20230830,091700,33578200,57600,57600,57600,57600,1
|
|
20230830,091600,33520600,57500,57500,57500,57500,3
|
|
20230830,091500,33348100,57500,57500,57500,57500,36
|
|
20230830,091400,31278100,57500,57500,57500,57500,40
|
|
20230830,091300,28978100,57500,57500,57500,57500,3
|
|
20230830,091200,28805600,57500,57400,57500,57400,96
|
|
20230830,091100,23285900,57500,57500,57500,57500,24
|
|
20230830,091000,21905900,57500,57500,57500,57500,3
|
|
20230830,090900,21733400,57500,57500,57500,57500,4
|
|
20230830,090800,21503400,57500,57500,57500,57500,20
|
|
20230830,090700,20353400,57600,57600,57600,57600,93
|
|
20230830,090600,14996600,57600,57600,57600,57600,16
|
|
20230830,090500,14075000,57600,57600,57600,57600,0
|
|
20230830,090400,14075000,57600,57600,57600,57600,3
|
|
20230830,090300,13902200,57600,57500,57600,57500,5
|
|
20230830,090200,13614500,57600,57600,57600,57600,60
|
|
20230830,090100,10158500,57600,57900,57900,57600,30
|
|
20230830,090000,8424200,57700,57700,57700,57700,146
|