589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184600,502563700,51500,51500,51500,51500,127
|
|
20230802,184500,502563700,51500,51500,51500,51500,0
|
|
20230802,184400,502563700,51500,51500,51500,51500,0
|
|
20230802,184300,502563700,51500,51500,51500,51500,0
|
|
20230802,184200,502563700,51500,51500,51500,51500,0
|
|
20230802,184100,502563700,51500,51500,51500,51500,0
|
|
20230802,184000,502563700,51500,51500,51500,51500,0
|
|
20230802,183900,502563700,51500,51500,51500,51500,0
|
|
20230802,183800,502563700,51500,51500,51500,51500,0
|
|
20230802,183700,502563700,51500,51500,51500,51500,0
|
|
20230802,183600,502563700,51500,51500,51500,51500,0
|
|
20230802,183500,502563700,51500,51500,51500,51500,0
|
|
20230802,183400,502563700,51500,51500,51500,51500,0
|
|
20230802,183300,502563700,51500,51500,51500,51500,0
|
|
20230802,183200,502563700,51500,51500,51500,51500,0
|
|
20230802,183100,502563700,51500,51500,51500,51500,0
|
|
20230802,183000,502563700,51500,51500,51500,51500,0
|
|
20230802,182900,502563700,51500,51500,51500,51500,0
|
|
20230802,182800,502563700,51500,51500,51500,51500,0
|
|
20230802,182700,502563700,51500,51500,51500,51500,0
|
|
20230802,182600,502563700,51500,51500,51500,51500,0
|
|
20230802,182500,502563700,51500,51500,51500,51500,0
|
|
20230802,182400,502563700,51500,51500,51500,51500,0
|
|
20230802,182300,502563700,51500,51500,51500,51500,0
|
|
20230802,182200,502563700,51500,51500,51500,51500,0
|
|
20230802,182100,502563700,51500,51500,51500,51500,0
|
|
20230802,182000,502563700,51500,51500,51500,51500,0
|
|
20230802,181900,502563700,51500,51500,51500,51500,0
|
|
20230802,181800,502563700,51500,51500,51500,51500,0
|
|
20230802,181700,502563700,51500,51500,51500,51500,0
|
|
20230802,181600,502563700,51500,51500,51500,51500,127
|
|
20230802,181500,502563700,51500,51500,51500,51500,0
|
|
20230802,181400,502563700,51500,51500,51500,51500,0
|
|
20230802,181300,502563700,51500,51500,51500,51500,0
|
|
20230802,181200,502563700,51500,51500,51500,51500,0
|
|
20230802,181100,502563700,51500,51500,51500,51500,0
|
|
20230802,181000,502563700,51500,51500,51500,51500,0
|
|
20230802,180900,502563700,51500,51500,51500,51500,0
|
|
20230802,180800,502563700,51500,51500,51500,51500,0
|
|
20230802,180700,502563700,51500,51500,51500,51500,0
|
|
20230802,180600,502563700,51500,51500,51500,51500,0
|
|
20230802,180500,502563700,51500,51500,51500,51500,0
|
|
20230802,180400,502563700,51500,51500,51500,51500,0
|
|
20230802,180300,502563700,51500,51500,51500,51500,0
|
|
20230802,180200,502563700,51500,51500,51500,51500,0
|
|
20230802,180100,502563700,51500,51500,51500,51500,0
|
|
20230802,180000,502563700,51500,51500,51500,51500,0
|
|
20230802,175900,502563700,51500,51500,51500,51500,0
|
|
20230802,175800,502563700,51500,51500,51500,51500,0
|
|
20230802,175700,502563700,51500,51500,51500,51500,0
|
|
20230802,175600,502563700,51500,51500,51500,51500,0
|
|
20230802,175500,502563700,51500,51500,51500,51500,0
|
|
20230802,175400,502563700,51500,51500,51500,51500,0
|
|
20230802,175300,502563700,51500,51500,51500,51500,0
|
|
20230802,175200,502563700,51500,51500,51500,51500,0
|
|
20230802,175100,502563700,51500,51500,51500,51500,0
|
|
20230802,175000,502563700,51500,51500,51500,51500,0
|
|
20230802,174900,502563700,51500,51500,51500,51500,0
|
|
20230802,174800,502563700,51500,51500,51500,51500,0
|
|
20230802,174700,502563700,51500,51500,51500,51500,0
|
|
20230802,174600,502563700,51500,51500,51500,51500,127
|
|
20230802,174500,502563700,51500,51500,51500,51500,0
|
|
20230802,174400,502563700,51500,51500,51500,51500,0
|
|
20230802,174300,502563700,51500,51500,51500,51500,0
|
|
20230802,174200,502563700,51500,51500,51500,51500,0
|
|
20230802,174100,502563700,51500,51500,51500,51500,0
|
|
20230802,174000,502563700,51500,51500,51500,51500,0
|
|
20230802,173900,502563700,51500,51500,51500,51500,0
|
|
20230802,173800,502563700,51500,51500,51500,51500,0
|
|
20230802,173700,502563700,51500,51500,51500,51500,0
|
|
20230802,173600,502563700,51500,51500,51500,51500,0
|
|
20230802,173500,502563700,51500,51500,51500,51500,0
|
|
20230802,173400,502563700,51500,51500,51500,51500,0
|
|
20230802,173300,502563700,51500,51500,51500,51500,0
|
|
20230802,173200,502563700,51500,51500,51500,51500,0
|
|
20230802,173100,502563700,51500,51500,51500,51500,0
|
|
20230802,173000,502563700,51500,51500,51500,51500,0
|
|
20230802,172900,502563700,51500,51500,51500,51500,0
|
|
20230802,172800,502563700,51500,51500,51500,51500,0
|
|
20230802,172700,502563700,51500,51500,51500,51500,0
|
|
20230802,172600,502563700,51500,51500,51500,51500,0
|
|
20230802,172500,502563700,51500,51500,51500,51500,0
|
|
20230802,172400,502563700,51500,51500,51500,51500,0
|
|
20230802,172300,502563700,51500,51500,51500,51500,0
|
|
20230802,172200,502563700,51500,51500,51500,51500,0
|
|
20230802,172100,502563700,51500,51500,51500,51500,0
|
|
20230802,172000,502563700,51500,51500,51500,51500,0
|
|
20230802,171900,502563700,51500,51500,51500,51500,0
|
|
20230802,171800,502563700,51500,51500,51500,51500,0
|
|
20230802,171700,502563700,51500,51500,51500,51500,0
|
|
20230802,171600,502563700,51500,51500,51500,51500,127
|
|
20230802,171500,502563700,51500,51500,51500,51500,0
|
|
20230802,171400,502563700,51500,51500,51500,51500,0
|
|
20230802,171300,502563700,51500,51500,51500,51500,0
|
|
20230802,171200,502563700,51500,51500,51500,51500,0
|
|
20230802,171100,502563700,51500,51500,51500,51500,0
|
|
20230802,171000,502563700,51500,51500,51500,51500,0
|
|
20230802,170900,502563700,51500,51500,51500,51500,0
|
|
20230802,170800,502563700,51500,51500,51500,51500,0
|
|
20230802,170700,502563700,51500,51500,51500,51500,0
|
|
20230802,170600,502563700,51500,51500,51500,51500,0
|
|
20230802,170500,502563700,51500,51500,51500,51500,0
|
|
20230802,170400,502563700,51500,51500,51500,51500,0
|
|
20230802,170300,502563700,51500,51500,51500,51500,0
|
|
20230802,170200,502563700,51500,51500,51500,51500,0
|
|
20230802,170100,502563700,51500,51500,51500,51500,0
|
|
20230802,170000,502563700,51500,51500,51500,51500,0
|
|
20230802,165900,502563700,51500,51500,51500,51500,0
|
|
20230802,165800,502563700,51500,51500,51500,51500,0
|
|
20230802,165700,502563700,51500,51500,51500,51500,0
|
|
20230802,165600,502563700,51500,51500,51500,51500,0
|
|
20230802,165500,502563700,51500,51500,51500,51500,0
|
|
20230802,165400,502563700,51500,51500,51500,51500,0
|
|
20230802,165300,502563700,51500,51500,51500,51500,0
|
|
20230802,165200,502563700,51500,51500,51500,51500,0
|
|
20230802,165100,502563700,51500,51500,51500,51500,0
|
|
20230802,165000,502563700,51500,51500,51500,51500,0
|
|
20230802,164900,502563700,51500,51500,51500,51500,0
|
|
20230802,164800,502563700,51500,51500,51500,51500,0
|
|
20230802,164700,502563700,51500,51500,51500,51500,0
|
|
20230802,164600,502563700,51500,51500,51500,51500,127
|
|
20230802,164500,502563700,51500,51500,51500,51500,0
|
|
20230802,164400,502563700,51500,51500,51500,51500,0
|
|
20230802,164300,502563700,51500,51500,51500,51500,0
|
|
20230802,164200,502563700,51500,51500,51500,51500,0
|
|
20230802,164100,502563700,51500,51500,51500,51500,0
|
|
20230802,164000,502563700,51500,51500,51500,51500,0
|
|
20230802,163900,502563700,51500,51500,51500,51500,0
|
|
20230802,163800,502563700,51500,51500,51500,51500,0
|
|
20230802,163700,502563700,51500,51500,51500,51500,0
|
|
20230802,163600,502563700,51500,51500,51500,51500,0
|
|
20230802,163500,502563700,51500,51500,51500,51500,0
|
|
20230802,163400,502563700,51500,51500,51500,51500,0
|
|
20230802,163300,502563700,51500,51500,51500,51500,0
|
|
20230802,163200,502563700,51500,51500,51500,51500,0
|
|
20230802,163100,502563700,51500,51500,51500,51500,0
|
|
20230802,163000,502563700,51500,51500,51500,51500,0
|
|
20230802,162900,502563700,51500,51500,51500,51500,0
|
|
20230802,162800,502563700,51500,51500,51500,51500,0
|
|
20230802,162700,502563700,51500,51500,51500,51500,0
|
|
20230802,162600,502563700,51500,51500,51500,51500,0
|
|
20230802,162500,502563700,51500,51500,51500,51500,0
|
|
20230802,162400,502563700,51500,51500,51500,51500,0
|
|
20230802,162300,502563700,51500,51500,51500,51500,0
|
|
20230802,162200,502563700,51500,51500,51500,51500,0
|
|
20230802,162100,502563700,51500,51500,51500,51500,0
|
|
20230802,162000,502563700,51500,51500,51500,51500,0
|
|
20230802,161900,502563700,51500,51500,51500,51500,0
|
|
20230802,161800,502563700,51500,51500,51500,51500,0
|
|
20230802,161700,502563700,51500,51500,51500,51500,0
|
|
20230802,161600,502563700,51500,51500,51500,51500,127
|
|
20230802,161500,502563700,51500,51500,51500,51500,0
|
|
20230802,161400,502563700,51500,51500,51500,51500,0
|
|
20230802,161300,502563700,51500,51500,51500,51500,0
|
|
20230802,161200,502563700,51500,51500,51500,51500,0
|
|
20230802,161100,502563700,51500,51500,51500,51500,0
|
|
20230802,161000,502563700,51500,51500,51500,51500,0
|
|
20230802,160900,502563700,51500,51500,51500,51500,0
|
|
20230802,160800,502563700,51500,51500,51500,51500,0
|
|
20230802,160700,502563700,51500,51500,51500,51500,0
|
|
20230802,160600,502563700,51500,51500,51500,51500,0
|
|
20230802,160500,502563700,51500,51500,51500,51500,0
|
|
20230802,160400,502563700,51500,51500,51500,51500,0
|
|
20230802,160300,502563700,51500,51500,51500,51500,0
|
|
20230802,160200,502563700,51500,51500,51500,51500,0
|
|
20230802,160100,502563700,51500,51500,51500,51500,0
|
|
20230802,160000,502563700,51500,51500,51500,51500,0
|
|
20230802,155900,502563700,51500,51500,51500,51500,0
|
|
20230802,155800,502563700,51500,51500,51500,51500,0
|
|
20230802,155700,502563700,51500,51500,51500,51500,0
|
|
20230802,155600,502563700,51500,51500,51500,51500,0
|
|
20230802,155500,502563700,51500,51500,51500,51500,0
|
|
20230802,155400,502563700,51500,51500,51500,51500,0
|
|
20230802,155300,502563700,51500,51500,51500,51500,0
|
|
20230802,155200,502563700,51500,51500,51500,51500,0
|
|
20230802,155100,502563700,51500,51500,51500,51500,0
|
|
20230802,155000,502563700,51500,51500,51500,51500,0
|
|
20230802,154900,502563700,51500,51500,51500,51500,0
|
|
20230802,154800,502563700,51500,51500,51500,51500,0
|
|
20230802,154700,502563700,51500,51500,51500,51500,0
|
|
20230802,154600,502563700,51500,51500,51500,51500,127
|
|
20230802,154500,502563700,51500,51500,51500,51500,0
|
|
20230802,154400,502563700,51500,51500,51500,51500,0
|
|
20230802,154300,502563700,51500,51500,51500,51500,0
|
|
20230802,154200,502563700,51500,51500,51500,51500,0
|
|
20230802,154100,502563700,51500,51500,51500,51500,0
|
|
20230802,154000,502563700,51500,51500,51500,51500,0
|
|
20230802,153900,502563700,51500,51500,51500,51500,0
|
|
20230802,153800,502563700,51500,51500,51500,51500,0
|
|
20230802,153700,502563700,51500,51500,51500,51500,0
|
|
20230802,153600,502563700,51500,51500,51500,51500,0
|
|
20230802,153500,502563700,51500,51500,51500,51500,0
|
|
20230802,153400,502563700,51500,51500,51500,51500,0
|
|
20230802,153300,502563700,51500,51500,51500,51500,0
|
|
20230802,153200,502563700,51500,51500,51500,51500,0
|
|
20230802,153100,502563700,51500,51500,51500,51500,0
|
|
20230802,153000,502563700,51500,51500,51500,51500,127
|
|
20230802,152900,496023200,51600,51600,51600,51600,0
|
|
20230802,152800,496023200,51600,51600,51600,51600,0
|
|
20230802,152700,496023200,51600,51600,51600,51600,0
|
|
20230802,152600,496023200,51600,51600,51600,51600,0
|
|
20230802,152500,496023200,51600,51600,51600,51600,0
|
|
20230802,152400,496023200,51600,51600,51600,51600,0
|
|
20230802,152300,496023200,51600,51600,51600,51600,0
|
|
20230802,152200,496023200,51600,51600,51600,51600,0
|
|
20230802,152100,496023200,51600,51600,51600,51600,0
|
|
20230802,152000,496023200,51600,51600,51600,51600,0
|
|
20230802,151900,496023200,51600,51500,51600,51500,35
|
|
20230802,151800,494218200,51600,51500,51600,51500,2
|
|
20230802,151700,494115100,51500,51500,51500,51500,0
|
|
20230802,151600,494115100,51500,51400,51500,51400,52
|
|
20230802,151500,491442100,51400,51400,51400,51400,30
|
|
20230802,151400,489900100,51500,51500,51500,51500,24
|
|
20230802,151300,488664100,51600,51600,51600,51600,0
|
|
20230802,151200,488664100,51600,51600,51600,51600,69
|
|
20230802,151100,485103700,51600,51600,51600,51600,23
|
|
20230802,151000,483916900,51600,51600,51600,51600,1
|
|
20230802,150900,483865300,51700,51700,51700,51700,0
|
|
20230802,150800,483865300,51700,51700,51700,51700,0
|
|
20230802,150700,483865300,51700,51700,51700,51700,2
|
|
20230802,150600,483761900,51700,51700,51700,51700,0
|
|
20230802,150500,483761900,51700,51700,51700,51700,0
|
|
20230802,150400,483761900,51700,51700,51700,51700,0
|
|
20230802,150300,483761900,51700,51700,51700,51700,0
|
|
20230802,150200,483761900,51700,51700,51700,51700,0
|
|
20230802,150100,483761900,51700,51700,51700,51700,0
|
|
20230802,150000,483761900,51700,51400,51700,51400,13
|
|
20230802,145900,483090700,51400,51400,51400,51400,0
|
|
20230802,145800,483090700,51400,51400,51400,51400,19
|
|
20230802,145700,482114100,51400,51400,51400,51400,0
|
|
20230802,145600,482114100,51400,51400,51400,51400,0
|
|
20230802,145500,482114100,51400,51400,51400,51400,0
|
|
20230802,145400,482114100,51400,51400,51400,51400,0
|
|
20230802,145300,482114100,51400,51400,51400,51400,1
|
|
20230802,145200,482062700,51400,51400,51400,51400,0
|
|
20230802,145100,482062700,51400,51400,51400,51400,0
|
|
20230802,145000,482062700,51400,51400,51400,51400,0
|
|
20230802,144900,482062700,51400,51400,51400,51400,1
|
|
20230802,144800,482011300,51500,51500,51500,51500,0
|
|
20230802,144700,482011300,51500,51500,51500,51500,1
|
|
20230802,144600,481959800,51400,51400,51400,51400,0
|
|
20230802,144500,481959800,51400,51400,51400,51400,0
|
|
20230802,144400,481959800,51400,51400,51400,51400,0
|
|
20230802,144300,481959800,51400,51400,51400,51400,0
|
|
20230802,144200,481959800,51400,51400,51400,51400,1
|
|
20230802,144100,481908400,51500,51500,51500,51500,1
|
|
20230802,144000,481856900,51800,51800,51800,51800,0
|
|
20230802,143900,481856900,51800,51700,51800,51700,26
|
|
20230802,143800,480510900,51400,51700,51700,51400,22
|
|
20230802,143700,479373800,51800,51800,51800,51800,20
|
|
20230802,143600,478337800,51800,51800,51800,51800,20
|
|
20230802,143500,477301800,51400,51400,51400,51400,1
|
|
20230802,143400,477250400,51800,51800,51800,51800,5
|
|
20230802,143300,476991400,51800,51800,51800,51800,1
|
|
20230802,143200,476939600,51400,51400,51400,51400,0
|
|
20230802,143100,476939600,51400,51400,51400,51400,0
|
|
20230802,143000,476939600,51400,51400,51400,51400,0
|
|
20230802,142900,476939600,51400,51400,51400,51400,0
|
|
20230802,142800,476939600,51400,51400,51400,51400,2
|
|
20230802,142700,476836800,51800,51800,51800,51800,0
|
|
20230802,142600,476836800,51800,51200,51800,51200,460
|
|
20230802,142500,453090000,51300,51300,51300,51300,75
|
|
20230802,142400,449242500,51300,51300,51300,51300,1
|
|
20230802,142300,449191200,51300,51300,51300,51300,159
|
|
20230802,142200,441034500,51300,51300,51300,51300,1
|
|
20230802,142100,440983200,51300,51300,51300,51300,7
|
|
20230802,142000,440624100,51300,51300,51300,51300,0
|
|
20230802,141900,440624100,51300,51300,51300,51300,0
|
|
20230802,141800,440624100,51300,51300,51300,51300,0
|
|
20230802,141700,440624100,51300,51300,51300,51300,1
|
|
20230802,141600,440572800,51300,51300,51300,51300,1
|
|
20230802,141500,440521500,51400,51400,51400,51400,100
|
|
20230802,141400,435381500,51300,51300,51300,51300,0
|
|
20230802,141300,435381500,51300,51300,51300,51300,0
|
|
20230802,141200,435381500,51300,51500,51500,51300,107
|
|
20230802,141100,429891200,51500,51500,51500,51500,40
|
|
20230802,141000,427831200,51300,51300,51300,51300,1
|
|
20230802,140900,427779900,51300,51300,51300,51300,0
|
|
20230802,140800,427779900,51300,51300,51300,51300,1
|
|
20230802,140700,427728600,51300,51300,51300,51300,1
|
|
20230802,140600,427677300,51300,51300,51300,51300,1
|
|
20230802,140500,427626000,51300,51300,51300,51300,0
|
|
20230802,140400,427626000,51300,51300,51300,51300,1
|
|
20230802,140300,427574700,51500,51500,51500,51500,1
|
|
20230802,140200,427523200,51300,51300,51300,51300,0
|
|
20230802,140100,427523200,51300,51300,51300,51300,0
|
|
20230802,140000,427523200,51300,51300,51300,51300,0
|
|
20230802,135900,427523200,51300,51300,51300,51300,46
|
|
20230802,135800,425163400,51200,51200,51200,51200,1
|
|
20230802,135700,425112200,51000,51100,51100,51000,41
|
|
20230802,135600,423019500,51100,51100,51100,51100,7
|
|
20230802,135500,422661800,51100,51100,51100,51100,1
|
|
20230802,135400,422610700,51200,51200,51200,51200,100
|
|
20230802,135300,417490700,51200,51200,51200,51200,1
|
|
20230802,135200,417439500,51200,51200,51200,51200,78
|
|
20230802,135100,413445900,51300,51200,51300,51200,2
|
|
20230802,135000,413343400,51200,51200,51200,51200,0
|
|
20230802,134900,413343400,51200,51200,51200,51200,0
|
|
20230802,134800,413343400,51200,51200,51200,51200,1
|
|
20230802,134700,413292200,51200,51200,51200,51200,0
|
|
20230802,134600,413292200,51200,51200,51200,51200,0
|
|
20230802,134500,413292200,51200,51200,51200,51200,2
|
|
20230802,134400,413189800,51500,51500,51500,51500,20
|
|
20230802,134300,412159800,51500,51500,51500,51500,1
|
|
20230802,134200,412108300,51300,51300,51300,51300,0
|
|
20230802,134100,412108300,51300,51300,51300,51300,1
|
|
20230802,134000,412057000,51300,51300,51300,51300,0
|
|
20230802,133900,412057000,51300,51200,51300,51200,34
|
|
20230802,133800,410312900,51500,51500,51500,51500,0
|
|
20230802,133700,410312900,51500,51500,51500,51500,1
|
|
20230802,133600,410261400,51200,51200,51200,51200,58
|
|
20230802,133500,407291800,51300,51300,51300,51300,115
|
|
20230802,133400,401392300,51300,51300,51300,51300,0
|
|
20230802,133300,401392300,51300,51300,51300,51300,54
|
|
20230802,133200,398622100,51300,51300,51300,51300,0
|
|
20230802,133100,398622100,51300,51300,51300,51300,0
|
|
20230802,133000,398622100,51300,51300,51300,51300,8
|
|
20230802,132900,398211700,51400,51400,51400,51400,0
|
|
20230802,132800,398211700,51400,51400,51400,51400,30
|
|
20230802,132700,396669700,51400,51400,51400,51400,1
|
|
20230802,132600,396618300,51300,51300,51300,51300,1
|
|
20230802,132500,396567000,51300,51300,51300,51300,4
|
|
20230802,132400,396361800,51300,51300,51300,51300,1
|
|
20230802,132300,396310500,51400,51400,51400,51400,0
|
|
20230802,132200,396310500,51400,51400,51400,51400,2
|
|
20230802,132100,396207700,51500,51500,51500,51500,253
|
|
20230802,132000,383178200,51300,51300,51300,51300,62
|
|
20230802,131900,379997600,51400,51400,51400,51400,8
|
|
20230802,131800,379586400,51400,51400,51400,51400,20
|
|
20230802,131700,378558400,51400,51400,51400,51400,0
|
|
20230802,131600,378558400,51400,51400,51400,51400,30
|
|
20230802,131500,377016400,51400,51400,51400,51400,1
|
|
20230802,131400,376965000,51300,51300,51400,51300,7
|
|
20230802,131300,376605400,51300,51300,51300,51300,0
|
|
20230802,131200,376605400,51300,51300,51300,51300,1
|
|
20230802,131100,376554100,51500,51500,51500,51500,0
|
|
20230802,131000,376554100,51500,51500,51500,51500,0
|
|
20230802,130900,376554100,51500,51500,51500,51500,0
|
|
20230802,130800,376554100,51500,51400,51500,51300,7
|
|
20230802,130700,376194300,51400,51400,51400,51400,10
|
|
20230802,130600,375680300,51300,51300,51300,51300,100
|
|
20230802,130500,370550300,51300,51300,51300,51300,0
|
|
20230802,130400,370550300,51300,51300,51300,51300,0
|
|
20230802,130300,370550300,51300,51500,51500,51300,849
|
|
20230802,130200,326847800,51500,51500,51500,51500,176
|
|
20230802,130100,317783800,51600,51600,51600,51600,1
|
|
20230802,130000,317732200,51600,51600,51600,51600,0
|
|
20230802,125900,317732200,51600,51600,51600,51600,1
|
|
20230802,125800,317680600,51500,51500,51500,51500,20
|
|
20230802,125700,316650600,51500,51500,51500,51500,1
|
|
20230802,125600,316599100,51500,51500,51500,51500,62
|
|
20230802,125500,313406100,51500,51500,51500,51500,1
|
|
20230802,125400,313354600,51500,51500,51500,51500,1
|
|
20230802,125300,313303100,51500,51500,51500,51500,0
|
|
20230802,125200,313303100,51500,51500,51500,51500,1
|
|
20230802,125100,313251600,51600,51600,51600,51600,0
|
|
20230802,125000,313251600,51600,51600,51600,51600,5
|
|
20230802,124900,312993600,51500,51500,51500,51500,7
|
|
20230802,124800,312633100,51600,51500,51600,51500,11
|
|
20230802,124700,312066500,51700,51700,51700,51700,0
|
|
20230802,124600,312066500,51700,51700,51700,51700,0
|
|
20230802,124500,312066500,51700,51600,51700,51600,80
|
|
20230802,124400,307938400,51600,51600,51600,51600,1
|
|
20230802,124300,307886800,51600,51600,51600,51600,21
|
|
20230802,124200,306803200,51600,51600,51600,51600,1
|
|
20230802,124100,306751600,51700,51700,51700,51700,0
|
|
20230802,124000,306751600,51700,51700,51700,51700,1
|
|
20230802,123900,306699900,51600,51600,51600,51600,0
|
|
20230802,123800,306699900,51600,51600,51600,51600,0
|
|
20230802,123700,306699900,51600,51600,51600,51600,1
|
|
20230802,123600,306648300,51600,51600,51600,51600,1
|
|
20230802,123500,306596700,51600,51600,51600,51600,34
|
|
20230802,123400,304842300,51600,51600,51600,51600,10
|
|
20230802,123300,304326300,51600,51600,51600,51600,0
|
|
20230802,123200,304326300,51600,51600,51600,51600,0
|
|
20230802,123100,304326300,51600,51700,51700,51600,2
|
|
20230802,123000,304223000,51700,51700,51700,51700,0
|
|
20230802,122900,304223000,51700,51700,51700,51700,10
|
|
20230802,122800,303706000,51500,51500,51500,51500,0
|
|
20230802,122700,303706000,51500,51500,51500,51500,0
|
|
20230802,122600,303706000,51500,51500,51500,51500,10
|
|
20230802,122500,303191000,51500,51500,51500,51500,0
|
|
20230802,122400,303191000,51500,51500,51500,51500,1
|
|
20230802,122300,303139500,51500,51500,51500,51500,1
|
|
20230802,122200,303088000,51500,51500,51500,51500,0
|
|
20230802,122100,303088000,51500,51500,51500,51500,1
|
|
20230802,122000,303036500,51500,51500,51500,51500,0
|
|
20230802,121900,303036500,51500,51500,51500,51500,0
|
|
20230802,121800,303036500,51500,51500,51500,51500,2
|
|
20230802,121700,302933500,51600,51600,51600,51600,0
|
|
20230802,121600,302933500,51600,51600,51600,51600,0
|
|
20230802,121500,302933500,51600,51600,51600,51600,0
|
|
20230802,121400,302933500,51600,51600,51600,51600,32
|
|
20230802,121300,301282300,51600,51600,51600,51600,0
|
|
20230802,121200,301282300,51600,51600,51600,51600,1
|
|
20230802,121100,301230700,51600,51600,51600,51600,0
|
|
20230802,121000,301230700,51600,51800,51800,51600,2
|
|
20230802,120900,301127300,51600,51600,51600,51600,0
|
|
20230802,120800,301127300,51600,51600,51600,51600,0
|
|
20230802,120700,301127300,51600,51600,51600,51600,0
|
|
20230802,120600,301127300,51600,51600,51600,51600,2
|
|
20230802,120500,301024100,51600,51600,51600,51600,1
|
|
20230802,120400,300972500,51600,51600,51600,51600,0
|
|
20230802,120300,300972500,51600,51600,51600,51600,0
|
|
20230802,120200,300972500,51600,51700,51800,51600,394
|
|
20230802,120100,280634700,51700,51800,51800,51700,6
|
|
20230802,120000,280324000,51800,51700,51800,51700,4
|
|
20230802,115900,280117100,51900,51900,51900,51900,0
|
|
20230802,115800,280117100,51900,51900,51900,51900,10
|
|
20230802,115700,279598100,51700,51700,51700,51700,0
|
|
20230802,115600,279598100,51700,51700,51700,51700,0
|
|
20230802,115500,279598100,51700,51700,51700,51700,0
|
|
20230802,115400,279598100,51700,51700,51700,51700,0
|
|
20230802,115300,279598100,51700,51700,51700,51700,25
|
|
20230802,115200,278305600,51700,51700,51700,51700,0
|
|
20230802,115100,278305600,51700,51700,51700,51700,0
|
|
20230802,115000,278305600,51700,51900,51900,51700,2
|
|
20230802,114900,278202000,51800,51800,51800,51800,0
|
|
20230802,114800,278202000,51800,51800,51800,51800,60
|
|
20230802,114700,275094000,51700,51700,51700,51700,38
|
|
20230802,114600,273129400,51700,51700,51700,51700,18
|
|
20230802,114500,272198800,51600,51600,51600,51600,4
|
|
20230802,114400,271992400,51600,51600,51600,51600,0
|
|
20230802,114300,271992400,51600,51700,51700,51600,16
|
|
20230802,114200,271165800,51700,51700,51700,51700,1
|
|
20230802,114100,271114100,51700,51700,51700,51700,6
|
|
20230802,114000,270803900,51800,51800,51800,51800,8
|
|
20230802,113900,270389500,51800,51800,51800,51800,21
|
|
20230802,113800,269301700,51800,51800,51800,51800,0
|
|
20230802,113700,269301700,51800,51700,51800,51700,91
|
|
20230802,113600,264596900,51600,51600,51600,51600,0
|
|
20230802,113500,264596900,51600,51600,51600,51600,0
|
|
20230802,113400,264596900,51600,51600,51600,51600,0
|
|
20230802,113300,264596900,51600,51600,51600,51600,0
|
|
20230802,113200,264596900,51600,51600,51600,51600,22
|
|
20230802,113100,263461700,51700,51700,51700,51700,0
|
|
20230802,113000,263461700,51700,51700,51700,51700,5
|
|
20230802,112900,263203200,51700,51700,51700,51700,2
|
|
20230802,112800,263099800,51700,51700,51700,51700,3
|
|
20230802,112700,262944700,51700,51700,51700,51700,45
|
|
20230802,112600,260618200,51700,51700,51700,51700,108
|
|
20230802,112500,255034600,51800,51800,51800,51800,0
|
|
20230802,112400,255034600,51800,51800,51800,51800,0
|
|
20230802,112300,255034600,51800,51900,51900,51800,218
|
|
20230802,112200,243742000,51900,51900,51900,51900,0
|
|
20230802,112100,243742000,51900,51900,51900,51900,90
|
|
20230802,112000,239071000,51900,52000,52000,51900,38
|
|
20230802,111900,237097800,52100,52100,52100,52100,0
|
|
20230802,111800,237097800,52100,52100,52100,52100,0
|
|
20230802,111700,237097800,52100,52000,52100,52000,21
|
|
20230802,111600,236005300,52100,52100,52100,52100,0
|
|
20230802,111500,236005300,52100,52100,52100,52100,0
|
|
20230802,111400,236005300,52100,52100,52100,52100,0
|
|
20230802,111300,236005300,52100,52100,52100,52100,2
|
|
20230802,111200,235901100,52100,52100,52100,52100,1
|
|
20230802,111100,235849000,52100,52100,52100,52100,1
|
|
20230802,111000,235796900,51800,51800,51800,51800,0
|
|
20230802,110900,235796900,51800,51900,51900,51800,107
|
|
20230802,110800,230247200,51900,51900,51900,51900,12
|
|
20230802,110700,229624400,52000,51900,52000,51900,30
|
|
20230802,110600,228066900,52000,52000,52000,52000,0
|
|
20230802,110500,228066900,52000,52000,52000,52000,0
|
|
20230802,110400,228066900,52000,52000,52000,52000,0
|
|
20230802,110300,228066900,52000,52000,52000,52000,0
|
|
20230802,110200,228066900,52000,52000,52000,52000,10
|
|
20230802,110100,227546900,52000,52000,52000,52000,22
|
|
20230802,110000,226402900,52000,52000,52000,52000,50
|
|
20230802,105900,223802900,52200,52200,52200,52200,0
|
|
20230802,105800,223802900,52200,52200,52200,52200,0
|
|
20230802,105700,223802900,52200,52200,52200,52200,0
|
|
20230802,105600,223802900,52200,52100,52200,52100,14
|
|
20230802,105500,223072200,52100,52100,52200,52100,100
|
|
20230802,105400,217862100,52100,52100,52100,52100,2
|
|
20230802,105300,217757900,52200,52200,52200,52200,40
|
|
20230802,105200,215669900,52200,52200,52200,52200,0
|
|
20230802,105100,215669900,52200,52200,52200,52200,0
|
|
20230802,105000,215669900,52200,52200,52200,52200,57
|
|
20230802,104900,212694500,52200,52200,52200,52200,0
|
|
20230802,104800,212694500,52200,52200,52200,52200,0
|
|
20230802,104700,212694500,52200,52200,52200,52200,10
|
|
20230802,104600,212172500,52200,52200,52200,52200,2
|
|
20230802,104500,212068100,52500,52500,52500,52500,0
|
|
20230802,104400,212068100,52500,52200,52500,52200,104
|
|
20230802,104300,206620500,52200,52200,52200,52200,0
|
|
20230802,104200,206620500,52200,52200,52200,52200,3
|
|
20230802,104100,206463900,52200,52200,52200,52200,38
|
|
20230802,104000,204480300,52300,52200,52300,52200,4
|
|
20230802,103900,204271300,52200,52200,52200,52200,0
|
|
20230802,103800,204271300,52200,52000,52200,52000,5
|
|
20230802,103700,204010500,52000,52100,52100,52000,160
|
|
20230802,103600,195689700,52200,52200,52200,52200,2
|
|
20230802,103500,195585300,52200,52200,52200,52200,3
|
|
20230802,103400,195428700,52200,52200,52200,52200,26
|
|
20230802,103300,194071500,52200,52400,52500,52200,282
|
|
20230802,103200,179315700,52400,52500,52500,52400,12
|
|
20230802,103100,178686700,52400,52200,52400,52200,115
|
|
20230802,103000,172662300,52400,52300,52700,52100,342
|
|
20230802,102900,154683700,52000,52000,52000,52000,0
|
|
20230802,102800,154683700,52000,52000,52000,52000,0
|
|
20230802,102700,154683700,52000,52000,52000,52000,2
|
|
20230802,102600,154579700,51800,51800,51800,51800,0
|
|
20230802,102500,154579700,51800,51800,51800,51800,2
|
|
20230802,102400,154476100,51800,52000,52000,51800,30
|
|
20230802,102300,152920800,51600,51600,51600,51600,0
|
|
20230802,102200,152920800,51600,52200,52200,51600,93
|
|
20230802,102100,148113000,52200,52300,52300,52200,43
|
|
20230802,102000,145864400,52300,52400,52400,52300,28
|
|
20230802,101900,144399700,52600,52500,52600,52500,67
|
|
20230802,101800,140876700,52100,52300,52500,52100,226
|
|
20230802,101700,129031100,52500,52300,52500,52300,119
|
|
20230802,101600,122805000,52200,51900,52300,51900,636
|
|
20230802,101500,89716900,51800,51800,51800,51800,1
|
|
20230802,101400,89665100,51800,51800,51800,51800,5
|
|
20230802,101300,89406100,51700,51700,51700,51700,79
|
|
20230802,101200,85321800,51800,51800,51800,51800,5
|
|
20230802,101100,85062800,51800,51800,51800,51800,24
|
|
20230802,101000,83819600,51800,51800,51800,51800,1
|
|
20230802,100900,83767800,51700,51700,51700,51700,0
|
|
20230802,100800,83767800,51700,51700,51700,51700,52
|
|
20230802,100700,81079400,51700,51700,51700,51700,28
|
|
20230802,100600,79631800,51700,51700,51700,51700,0
|
|
20230802,100500,79631800,51700,51700,51700,51700,0
|
|
20230802,100400,79631800,51700,51700,51700,51700,0
|
|
20230802,100300,79631800,51700,51700,51700,51700,0
|
|
20230802,100200,79631800,51700,51700,51700,51700,0
|
|
20230802,100100,79631800,51700,51700,51700,51700,1
|
|
20230802,100000,79580100,51700,51700,51700,51700,0
|
|
20230802,095900,79580100,51700,51700,51700,51700,0
|
|
20230802,095800,79580100,51700,51700,51700,51700,0
|
|
20230802,095700,79580100,51700,51700,51700,51700,0
|
|
20230802,095600,79580100,51700,51700,51700,51700,1
|
|
20230802,095500,79528400,51800,51800,51800,51800,1
|
|
20230802,095400,79476600,51700,51700,51700,51700,0
|
|
20230802,095300,79476600,51700,51700,51700,51700,15
|
|
20230802,095200,78701100,51700,51700,51700,51700,0
|
|
20230802,095100,78701100,51700,51700,51700,51700,0
|
|
20230802,095000,78701100,51700,51700,51700,51700,0
|
|
20230802,094900,78701100,51700,51800,51800,51700,45
|
|
20230802,094800,76374500,51700,51700,51700,51700,0
|
|
20230802,094700,76374500,51700,51700,51700,51700,5
|
|
20230802,094600,76116000,51700,51800,51800,51700,20
|
|
20230802,094500,75081900,51800,51800,51800,51800,0
|
|
20230802,094400,75081900,51800,51800,51800,51800,0
|
|
20230802,094300,75081900,51800,51800,51800,51800,5
|
|
20230802,094200,74822900,51800,51800,51800,51800,1
|
|
20230802,094100,74771100,51800,51800,51800,51800,0
|
|
20230802,094000,74771100,51800,51800,51800,51800,0
|
|
20230802,093900,74771100,51800,51800,51800,51800,0
|
|
20230802,093800,74771100,51800,51800,51800,51800,0
|
|
20230802,093700,74771100,51800,51800,51800,51800,1
|
|
20230802,093600,74719300,51800,51800,51800,51800,3
|
|
20230802,093500,74563900,51800,51800,51800,51800,1
|
|
20230802,093400,74512100,51600,51600,51600,51600,2
|
|
20230802,093300,74408900,51600,51600,51600,51600,47
|
|
20230802,093200,71983700,51600,51700,51700,51600,51
|
|
20230802,093100,69351600,51700,51700,51700,51700,3
|
|
20230802,093000,69196500,51700,51700,51700,51700,2
|
|
20230802,092900,69093100,51900,51900,51900,51900,1
|
|
20230802,092800,69041200,51600,51800,51800,51600,50
|
|
20230802,092700,66458400,51800,51800,51800,51800,0
|
|
20230802,092600,66458400,51800,51800,51800,51800,0
|
|
20230802,092500,66458400,51800,51900,51900,51800,11
|
|
20230802,092400,65888500,51900,51900,51900,51900,0
|
|
20230802,092300,65888500,51900,51800,51900,51800,60
|
|
20230802,092200,62775400,51700,51700,51700,51700,20
|
|
20230802,092100,61741400,51800,51800,51800,51800,0
|
|
20230802,092000,61741400,51800,51800,51800,51800,0
|
|
20230802,091900,61741400,51800,51900,51900,51800,55
|
|
20230802,091800,58891200,52000,52000,52000,52000,12
|
|
20230802,091700,58267200,51900,51900,51900,51900,1
|
|
20230802,091600,58215300,52000,51900,52000,51900,320
|
|
20230802,091500,41575600,51900,51900,51900,51900,38
|
|
20230802,091400,39603400,51900,51900,51900,51900,0
|
|
20230802,091300,39603400,51900,51800,52000,51800,72
|
|
20230802,091200,35865800,51800,51700,51800,51700,83
|
|
20230802,091100,31571400,51500,51500,51500,51500,88
|
|
20230802,091000,27039400,51500,51600,51600,51500,273
|
|
20230802,090900,12976600,51600,51600,51600,51600,0
|
|
20230802,090800,12976600,51600,51600,51600,51600,0
|
|
20230802,090700,12976600,51600,51600,51600,51600,22
|
|
20230802,090600,11841400,51400,51500,51600,51400,51
|
|
20230802,090500,9214200,51600,51600,51600,51600,13
|
|
20230802,090400,8543400,51700,51700,51700,51700,0
|
|
20230802,090300,8543400,51700,51700,51700,51700,13
|
|
20230802,090200,7871300,51700,51700,51700,51700,0
|
|
20230802,090100,7871300,51700,51800,51800,51700,31
|
|
20230802,090000,6266800,51700,51800,51800,51700,121
|