588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184500,438774700,51800,51800,51800,51800,346
|
|
20230809,184400,438774700,51800,51800,51800,51800,0
|
|
20230809,184300,438774700,51800,51800,51800,51800,0
|
|
20230809,184200,438774700,51800,51800,51800,51800,0
|
|
20230809,184100,438774700,51800,51800,51800,51800,0
|
|
20230809,184000,438774700,51800,51800,51800,51800,0
|
|
20230809,183900,438774700,51800,51800,51800,51800,0
|
|
20230809,183800,438774700,51800,51800,51800,51800,0
|
|
20230809,183700,438774700,51800,51800,51800,51800,0
|
|
20230809,183600,438774700,51800,51800,51800,51800,0
|
|
20230809,183500,438774700,51800,51800,51800,51800,0
|
|
20230809,183400,438774700,51800,51800,51800,51800,0
|
|
20230809,183300,438774700,51800,51800,51800,51800,0
|
|
20230809,183200,438774700,51800,51800,51800,51800,0
|
|
20230809,183100,438774700,51800,51800,51800,51800,0
|
|
20230809,183000,438774700,51800,51800,51800,51800,0
|
|
20230809,182900,438774700,51800,51800,51800,51800,0
|
|
20230809,182800,438774700,51800,51800,51800,51800,0
|
|
20230809,182700,438774700,51800,51800,51800,51800,0
|
|
20230809,182600,438774700,51800,51800,51800,51800,0
|
|
20230809,182500,438774700,51800,51800,51800,51800,0
|
|
20230809,182400,438774700,51800,51800,51800,51800,0
|
|
20230809,182300,438774700,51800,51800,51800,51800,0
|
|
20230809,182200,438774700,51800,51800,51800,51800,0
|
|
20230809,182100,438774700,51800,51800,51800,51800,0
|
|
20230809,182000,438774700,51800,51800,51800,51800,0
|
|
20230809,181900,438774700,51800,51800,51800,51800,0
|
|
20230809,181800,438774700,51800,51800,51800,51800,0
|
|
20230809,181700,438774700,51800,51800,51800,51800,0
|
|
20230809,181600,438774700,51800,51800,51800,51800,0
|
|
20230809,181500,438774700,51800,51800,51800,51800,346
|
|
20230809,181400,438774700,51800,51800,51800,51800,0
|
|
20230809,181300,438774700,51800,51800,51800,51800,0
|
|
20230809,181200,438774700,51800,51800,51800,51800,0
|
|
20230809,181100,438774700,51800,51800,51800,51800,0
|
|
20230809,181000,438774700,51800,51800,51800,51800,0
|
|
20230809,180900,438774700,51800,51800,51800,51800,0
|
|
20230809,180800,438774700,51800,51800,51800,51800,0
|
|
20230809,180700,438774700,51800,51800,51800,51800,0
|
|
20230809,180600,438774700,51800,51800,51800,51800,0
|
|
20230809,180500,438774700,51800,51800,51800,51800,0
|
|
20230809,180400,438774700,51800,51800,51800,51800,0
|
|
20230809,180300,438774700,51800,51800,51800,51800,0
|
|
20230809,180200,438774700,51800,51800,51800,51800,0
|
|
20230809,180100,438774700,51800,51800,51800,51800,0
|
|
20230809,180000,438774700,51800,51800,51800,51800,0
|
|
20230809,175900,438774700,51800,51800,51800,51800,0
|
|
20230809,175800,438774700,51800,51800,51800,51800,0
|
|
20230809,175700,438774700,51800,51800,51800,51800,0
|
|
20230809,175600,438774700,51800,51800,51800,51800,0
|
|
20230809,175500,438774700,51800,51800,51800,51800,0
|
|
20230809,175400,438774700,51800,51800,51800,51800,0
|
|
20230809,175300,438774700,51800,51800,51800,51800,0
|
|
20230809,175200,438774700,51800,51800,51800,51800,0
|
|
20230809,175100,438774700,51800,51800,51800,51800,0
|
|
20230809,175000,438774700,51800,51800,51800,51800,0
|
|
20230809,174900,438774700,51800,51800,51800,51800,0
|
|
20230809,174800,438774700,51800,51800,51800,51800,0
|
|
20230809,174700,438774700,51800,51800,51800,51800,0
|
|
20230809,174600,438774700,51800,51800,51800,51800,0
|
|
20230809,174500,438774700,51800,51800,51800,51800,346
|
|
20230809,174400,438774700,51800,51800,51800,51800,0
|
|
20230809,174300,438774700,51800,51800,51800,51800,0
|
|
20230809,174200,438774700,51800,51800,51800,51800,0
|
|
20230809,174100,438774700,51800,51800,51800,51800,0
|
|
20230809,174000,438774700,51800,51800,51800,51800,0
|
|
20230809,173900,438774700,51800,51800,51800,51800,0
|
|
20230809,173800,438774700,51800,51800,51800,51800,0
|
|
20230809,173700,438774700,51800,51800,51800,51800,0
|
|
20230809,173600,438774700,51800,51800,51800,51800,0
|
|
20230809,173500,438774700,51800,51800,51800,51800,0
|
|
20230809,173400,438774700,51800,51800,51800,51800,0
|
|
20230809,173300,438774700,51800,51800,51800,51800,0
|
|
20230809,173200,438774700,51800,51800,51800,51800,0
|
|
20230809,173100,438774700,51800,51800,51800,51800,0
|
|
20230809,173000,438774700,51800,51800,51800,51800,0
|
|
20230809,172900,438774700,51800,51800,51800,51800,0
|
|
20230809,172800,438774700,51800,51800,51800,51800,0
|
|
20230809,172700,438774700,51800,51800,51800,51800,0
|
|
20230809,172600,438774700,51800,51800,51800,51800,0
|
|
20230809,172500,438774700,51800,51800,51800,51800,0
|
|
20230809,172400,438774700,51800,51800,51800,51800,0
|
|
20230809,172300,438774700,51800,51800,51800,51800,0
|
|
20230809,172200,438774700,51800,51800,51800,51800,0
|
|
20230809,172100,438774700,51800,51800,51800,51800,0
|
|
20230809,172000,438774700,51800,51800,51800,51800,0
|
|
20230809,171900,438774700,51800,51800,51800,51800,0
|
|
20230809,171800,438774700,51800,51800,51800,51800,0
|
|
20230809,171700,438774700,51800,51800,51800,51800,0
|
|
20230809,171600,438774700,51800,51800,51800,51800,0
|
|
20230809,171500,438774700,51800,51800,51800,51800,346
|
|
20230809,171400,438774700,51800,51800,51800,51800,0
|
|
20230809,171300,438774700,51800,51800,51800,51800,0
|
|
20230809,171200,438774700,51800,51800,51800,51800,0
|
|
20230809,171100,438774700,51800,51800,51800,51800,0
|
|
20230809,171000,438774700,51800,51800,51800,51800,0
|
|
20230809,170900,438774700,51800,51800,51800,51800,0
|
|
20230809,170800,438774700,51800,51800,51800,51800,0
|
|
20230809,170700,438774700,51800,51800,51800,51800,0
|
|
20230809,170600,438774700,51800,51800,51800,51800,0
|
|
20230809,170500,438774700,51800,51800,51800,51800,0
|
|
20230809,170400,438774700,51800,51800,51800,51800,0
|
|
20230809,170300,438774700,51800,51800,51800,51800,0
|
|
20230809,170200,438774700,51800,51800,51800,51800,0
|
|
20230809,170100,438774700,51800,51800,51800,51800,0
|
|
20230809,170000,438774700,51800,51800,51800,51800,0
|
|
20230809,165900,438774700,51800,51800,51800,51800,0
|
|
20230809,165800,438774700,51800,51800,51800,51800,0
|
|
20230809,165700,438774700,51800,51800,51800,51800,0
|
|
20230809,165600,438774700,51800,51800,51800,51800,0
|
|
20230809,165500,438774700,51800,51800,51800,51800,0
|
|
20230809,165400,438774700,51800,51800,51800,51800,0
|
|
20230809,165300,438774700,51800,51800,51800,51800,0
|
|
20230809,165200,438774700,51800,51800,51800,51800,0
|
|
20230809,165100,438774700,51800,51800,51800,51800,0
|
|
20230809,165000,438774700,51800,51800,51800,51800,0
|
|
20230809,164900,438774700,51800,51800,51800,51800,0
|
|
20230809,164800,438774700,51800,51800,51800,51800,0
|
|
20230809,164700,438774700,51800,51800,51800,51800,0
|
|
20230809,164600,438774700,51800,51800,51800,51800,0
|
|
20230809,164500,438774700,51800,51800,51800,51800,346
|
|
20230809,164400,438774700,51800,51800,51800,51800,0
|
|
20230809,164300,438774700,51800,51800,51800,51800,0
|
|
20230809,164200,438774700,51800,51800,51800,51800,0
|
|
20230809,164100,438774700,51800,51800,51800,51800,0
|
|
20230809,164000,438774700,51800,51800,51800,51800,0
|
|
20230809,163900,438774700,51800,51800,51800,51800,0
|
|
20230809,163800,438774700,51800,51800,51800,51800,0
|
|
20230809,163700,438774700,51800,51800,51800,51800,0
|
|
20230809,163600,438774700,51800,51800,51800,51800,0
|
|
20230809,163500,438774700,51800,51800,51800,51800,0
|
|
20230809,163400,438774700,51800,51800,51800,51800,0
|
|
20230809,163300,438774700,51800,51800,51800,51800,0
|
|
20230809,163200,438774700,51800,51800,51800,51800,0
|
|
20230809,163100,438774700,51800,51800,51800,51800,0
|
|
20230809,163000,438774700,51800,51800,51800,51800,0
|
|
20230809,162900,438774700,51800,51800,51800,51800,0
|
|
20230809,162800,438774700,51800,51800,51800,51800,0
|
|
20230809,162700,438774700,51800,51800,51800,51800,0
|
|
20230809,162600,438774700,51800,51800,51800,51800,0
|
|
20230809,162500,438774700,51800,51800,51800,51800,0
|
|
20230809,162400,438774700,51800,51800,51800,51800,0
|
|
20230809,162300,438774700,51800,51800,51800,51800,0
|
|
20230809,162200,438774700,51800,51800,51800,51800,0
|
|
20230809,162100,438774700,51800,51800,51800,51800,0
|
|
20230809,162000,438774700,51800,51800,51800,51800,0
|
|
20230809,161900,438774700,51800,51800,51800,51800,0
|
|
20230809,161800,438774700,51800,51800,51800,51800,0
|
|
20230809,161700,438774700,51800,51800,51800,51800,0
|
|
20230809,161600,438774700,51800,51800,51800,51800,0
|
|
20230809,161500,438774700,51800,51800,51800,51800,346
|
|
20230809,161400,438774700,51800,51800,51800,51800,0
|
|
20230809,161300,438774700,51800,51800,51800,51800,0
|
|
20230809,161200,438774700,51800,51800,51800,51800,0
|
|
20230809,161100,438774700,51800,51800,51800,51800,0
|
|
20230809,161000,438774700,51800,51800,51800,51800,0
|
|
20230809,160900,438774700,51800,51800,51800,51800,0
|
|
20230809,160800,438774700,51800,51800,51800,51800,0
|
|
20230809,160700,438774700,51800,51800,51800,51800,0
|
|
20230809,160600,438774700,51800,51800,51800,51800,0
|
|
20230809,160500,438774700,51800,51800,51800,51800,0
|
|
20230809,160400,438774700,51800,51800,51800,51800,0
|
|
20230809,160300,438774700,51800,51800,51800,51800,0
|
|
20230809,160200,438774700,51800,51800,51800,51800,0
|
|
20230809,160100,438774700,51800,51800,51800,51800,0
|
|
20230809,160000,438774700,51800,51800,51800,51800,0
|
|
20230809,155900,438774700,51800,51800,51800,51800,0
|
|
20230809,155800,438774700,51800,51800,51800,51800,0
|
|
20230809,155700,438774700,51800,51800,51800,51800,0
|
|
20230809,155600,438774700,51800,51800,51800,51800,0
|
|
20230809,155500,438774700,51800,51800,51800,51800,0
|
|
20230809,155400,438774700,51800,51800,51800,51800,0
|
|
20230809,155300,438774700,51800,51800,51800,51800,0
|
|
20230809,155200,438774700,51800,51800,51800,51800,0
|
|
20230809,155100,438774700,51800,51800,51800,51800,0
|
|
20230809,155000,438774700,51800,51800,51800,51800,0
|
|
20230809,154900,438774700,51800,51800,51800,51800,0
|
|
20230809,154800,438774700,51800,51800,51800,51800,0
|
|
20230809,154700,438774700,51800,51800,51800,51800,0
|
|
20230809,154600,438774700,51800,51800,51800,51800,0
|
|
20230809,154500,438774700,51800,51800,51800,51800,346
|
|
20230809,154400,438774700,51800,51800,51800,51800,0
|
|
20230809,154300,438774700,51800,51800,51800,51800,0
|
|
20230809,154200,438774700,51800,51800,51800,51800,0
|
|
20230809,154100,438774700,51800,51800,51800,51800,0
|
|
20230809,154000,438774700,51800,51800,51800,51800,0
|
|
20230809,153900,438774700,51800,51800,51800,51800,0
|
|
20230809,153800,438774700,51800,51800,51800,51800,0
|
|
20230809,153700,438774700,51800,51800,51800,51800,0
|
|
20230809,153600,438774700,51800,51800,51800,51800,0
|
|
20230809,153500,438774700,51800,51800,51800,51800,0
|
|
20230809,153400,438774700,51800,51800,51800,51800,0
|
|
20230809,153300,438774700,51800,51800,51800,51800,0
|
|
20230809,153200,438774700,51800,51800,51800,51800,0
|
|
20230809,153100,438774700,51800,51800,51800,51800,0
|
|
20230809,153000,438774700,51800,51800,51800,51800,346
|
|
20230809,152900,420851900,51900,51900,51900,51900,0
|
|
20230809,152800,420851900,51900,51900,51900,51900,0
|
|
20230809,152700,420851900,51900,51900,51900,51900,0
|
|
20230809,152600,420851900,51900,51900,51900,51900,0
|
|
20230809,152500,420851900,51900,51900,51900,51900,0
|
|
20230809,152400,420851900,51900,51900,51900,51900,0
|
|
20230809,152300,420851900,51900,51900,51900,51900,0
|
|
20230809,152200,420851900,51900,51900,51900,51900,0
|
|
20230809,152100,420851900,51900,51900,51900,51900,0
|
|
20230809,152000,420851900,51900,51900,51900,51900,0
|
|
20230809,151900,420851900,51900,51900,51900,51900,69
|
|
20230809,151800,417270800,51900,51900,51900,51900,8
|
|
20230809,151700,416855600,51900,51900,51900,51900,18
|
|
20230809,151600,415921400,51900,51900,51900,51900,13
|
|
20230809,151500,415246700,52000,51900,52000,51900,33
|
|
20230809,151400,413532000,51900,51900,51900,51900,51
|
|
20230809,151300,410885100,51900,51900,51900,51900,54
|
|
20230809,151200,408082500,51800,51900,51900,51800,50
|
|
20230809,151100,405491600,52000,52000,52000,52000,0
|
|
20230809,151000,405491600,52000,52000,52000,52000,1
|
|
20230809,150900,405439600,52000,52000,52000,52000,0
|
|
20230809,150800,405439600,52000,52000,52000,52000,0
|
|
20230809,150700,405439600,52000,51900,52000,51900,12
|
|
20230809,150600,404815800,51900,51900,51900,51900,1
|
|
20230809,150500,404763900,51900,51900,51900,51900,43
|
|
20230809,150400,402532200,51900,51900,51900,51900,1
|
|
20230809,150300,402480300,51900,51900,51900,51900,0
|
|
20230809,150200,402480300,51900,51900,51900,51900,200
|
|
20230809,150100,392100300,52000,52000,52000,52000,0
|
|
20230809,150000,392100300,52000,51900,52000,51900,21
|
|
20230809,145900,391008400,52000,52000,52000,52000,0
|
|
20230809,145800,391008400,52000,52000,52000,52000,0
|
|
20230809,145700,391008400,52000,52000,52000,52000,4
|
|
20230809,145600,390800400,51900,51900,51900,51900,16
|
|
20230809,145500,389970000,51900,51900,51900,51900,0
|
|
20230809,145400,389970000,51900,51900,51900,51900,13
|
|
20230809,145300,389295300,51900,51900,51900,51900,46
|
|
20230809,145200,386907900,51900,51900,51900,51900,0
|
|
20230809,145100,386907900,51900,51900,51900,51900,0
|
|
20230809,145000,386907900,51900,51900,51900,51900,10
|
|
20230809,144900,386388900,51600,51600,51600,51600,0
|
|
20230809,144800,386388900,51600,51600,51600,51600,0
|
|
20230809,144700,386388900,51600,51600,51600,51600,0
|
|
20230809,144600,386388900,51600,51700,51700,51600,38
|
|
20230809,144500,384427700,51700,51700,51700,51700,0
|
|
20230809,144400,384427700,51700,51800,51800,51700,57
|
|
20230809,144300,381477800,51800,51800,51800,51800,29
|
|
20230809,144200,379975600,51800,51800,51800,51800,7
|
|
20230809,144100,379613000,51800,51800,51800,51800,0
|
|
20230809,144000,379613000,51800,51800,51800,51800,0
|
|
20230809,143900,379613000,51800,51800,51800,51800,7
|
|
20230809,143800,379250400,51800,51800,51800,51800,0
|
|
20230809,143700,379250400,51800,51800,51800,51800,1
|
|
20230809,143600,379198600,51800,51800,51800,51800,1
|
|
20230809,143500,379146800,51800,51800,51800,51800,0
|
|
20230809,143400,379146800,51800,51800,51800,51800,0
|
|
20230809,143300,379146800,51800,51800,51800,51800,10
|
|
20230809,143200,378628800,51800,51800,51800,51800,0
|
|
20230809,143100,378628800,51800,51800,51800,51800,0
|
|
20230809,143000,378628800,51800,51800,51800,51800,0
|
|
20230809,142900,378628800,51800,51800,51800,51800,8
|
|
20230809,142800,378214400,51700,51800,51800,51700,8
|
|
20230809,142700,377800500,51600,51600,51600,51600,0
|
|
20230809,142600,377800500,51600,51600,51600,51600,0
|
|
20230809,142500,377800500,51600,51600,51600,51600,0
|
|
20230809,142400,377800500,51600,51700,51700,51600,223
|
|
20230809,142300,366289000,51800,51800,51800,51800,0
|
|
20230809,142200,366289000,51800,51800,51800,51800,1
|
|
20230809,142100,366237200,51800,51800,51800,51800,0
|
|
20230809,142000,366237200,51800,51800,51800,51800,0
|
|
20230809,141900,366237200,51800,51800,51800,51800,0
|
|
20230809,141800,366237200,51800,51800,51800,51800,0
|
|
20230809,141700,366237200,51800,51800,51800,51800,0
|
|
20230809,141600,366237200,51800,51800,51800,51800,2
|
|
20230809,141500,366133600,51800,51800,51800,51800,0
|
|
20230809,141400,366133600,51800,51800,51800,51800,0
|
|
20230809,141300,366133600,51800,51800,51800,51800,0
|
|
20230809,141200,366133600,51800,51800,51800,51800,26
|
|
20230809,141100,364786800,51800,51900,51900,51800,100
|
|
20230809,141000,359597100,51800,51800,51800,51800,4
|
|
20230809,140900,359389900,51800,51800,51800,51800,3
|
|
20230809,140800,359234500,51800,51800,51800,51800,0
|
|
20230809,140700,359234500,51800,51800,51800,51800,2
|
|
20230809,140600,359130900,51700,51700,51700,51700,0
|
|
20230809,140500,359130900,51700,51900,51900,51700,11
|
|
20230809,140400,358561500,51700,51700,51700,51700,0
|
|
20230809,140300,358561500,51700,51700,51700,51700,0
|
|
20230809,140200,358561500,51700,51700,51700,51700,38
|
|
20230809,140100,356596900,51900,51900,51900,51900,0
|
|
20230809,140000,356596900,51900,51700,51900,51700,7
|
|
20230809,135900,356234500,51700,51700,51700,51700,10
|
|
20230809,135800,355717500,51700,51700,51700,51700,0
|
|
20230809,135700,355717500,51700,51700,51700,51700,0
|
|
20230809,135600,355717500,51700,51700,51700,51700,0
|
|
20230809,135500,355717500,51700,51700,51700,51500,152
|
|
20230809,135400,347885700,51600,51600,51600,51600,0
|
|
20230809,135300,347885700,51600,51600,51600,51600,0
|
|
20230809,135200,347885700,51600,51600,51600,51600,0
|
|
20230809,135100,347885700,51600,51600,51600,51600,0
|
|
20230809,135000,347885700,51600,51600,51600,51600,0
|
|
20230809,134900,347885700,51600,51600,51600,51600,0
|
|
20230809,134800,347885700,51600,51600,51600,51600,0
|
|
20230809,134700,347885700,51600,51600,51600,51600,0
|
|
20230809,134600,347885700,51600,51600,51600,51600,0
|
|
20230809,134500,347885700,51600,51700,51700,51600,2
|
|
20230809,134400,347782400,51500,51500,51500,51500,0
|
|
20230809,134300,347782400,51500,51500,51500,51500,0
|
|
20230809,134200,347782400,51500,51500,51500,51500,0
|
|
20230809,134100,347782400,51500,51500,51500,51500,0
|
|
20230809,134000,347782400,51500,51500,51500,51500,0
|
|
20230809,133900,347782400,51500,51500,51500,51500,200
|
|
20230809,133800,337482400,51600,51600,51600,51600,0
|
|
20230809,133700,337482400,51600,51700,51700,51600,67
|
|
20230809,133600,334024600,51900,51900,51900,51900,4
|
|
20230809,133500,333817000,51900,51900,51900,51900,1
|
|
20230809,133400,333765100,52200,52200,52200,52200,0
|
|
20230809,133300,333765100,52200,51600,52300,51600,551
|
|
20230809,133200,305075700,51600,51600,51600,51600,0
|
|
20230809,133100,305075700,51600,51600,51600,51600,0
|
|
20230809,133000,305075700,51600,51600,51600,51600,0
|
|
20230809,132900,305075700,51600,51600,51600,51600,0
|
|
20230809,132800,305075700,51600,51600,51600,51600,1
|
|
20230809,132700,305024100,51400,51400,51400,51400,0
|
|
20230809,132600,305024100,51400,51400,51400,51400,0
|
|
20230809,132500,305024100,51400,51400,51400,51400,0
|
|
20230809,132400,305024100,51400,51400,51400,51400,0
|
|
20230809,132300,305024100,51400,51400,51400,51400,0
|
|
20230809,132200,305024100,51400,51400,51400,51400,0
|
|
20230809,132100,305024100,51400,51400,51400,51400,4
|
|
20230809,132000,304818500,51400,51400,51400,51400,300
|
|
20230809,131900,289398500,51500,51500,51500,51500,0
|
|
20230809,131800,289398500,51500,51500,51500,51500,0
|
|
20230809,131700,289398500,51500,51500,51500,51500,0
|
|
20230809,131600,289398500,51500,51500,51500,51500,0
|
|
20230809,131500,289398500,51500,51500,51500,51500,0
|
|
20230809,131400,289398500,51500,51500,51500,51500,0
|
|
20230809,131300,289398500,51500,51500,51500,51500,0
|
|
20230809,131200,289398500,51500,51500,51500,51500,1
|
|
20230809,131100,289347000,51600,51600,51600,51600,0
|
|
20230809,131000,289347000,51600,51600,51600,51600,1
|
|
20230809,130900,289295400,51600,51600,51600,51600,0
|
|
20230809,130800,289295400,51600,51600,51600,51600,0
|
|
20230809,130700,289295400,51600,51600,51600,51600,0
|
|
20230809,130600,289295400,51600,51600,51600,51600,0
|
|
20230809,130500,289295400,51600,51600,51600,51600,1
|
|
20230809,130400,289243800,51600,51600,51600,51600,12
|
|
20230809,130300,288624600,51600,51600,51600,51600,0
|
|
20230809,130200,288624600,51600,51600,51600,51600,0
|
|
20230809,130100,288624600,51600,51600,51600,51600,0
|
|
20230809,130000,288624600,51600,51600,51600,51600,0
|
|
20230809,125900,288624600,51600,51600,51600,51600,0
|
|
20230809,125800,288624600,51600,51600,51600,51600,0
|
|
20230809,125700,288624600,51600,51600,51600,51600,1
|
|
20230809,125600,288573000,51400,51400,51400,51400,0
|
|
20230809,125500,288573000,51400,51400,51400,51400,0
|
|
20230809,125400,288573000,51400,51400,51400,51400,0
|
|
20230809,125300,288573000,51400,51500,51500,51400,2
|
|
20230809,125200,288470100,51400,51400,51400,51400,0
|
|
20230809,125100,288470100,51400,51500,51500,51400,17
|
|
20230809,125000,287596000,51400,51400,51400,51400,0
|
|
20230809,124900,287596000,51400,51400,51400,51400,0
|
|
20230809,124800,287596000,51400,51400,51400,51400,7
|
|
20230809,124700,287236200,51400,51400,51400,51400,6
|
|
20230809,124600,286927800,51500,51500,51500,51500,10
|
|
20230809,124500,286412800,51500,51500,51500,51500,0
|
|
20230809,124400,286412800,51500,51500,51500,51500,3
|
|
20230809,124300,286258300,51500,51500,51500,51500,2
|
|
20230809,124200,286155300,51500,51500,51500,51500,0
|
|
20230809,124100,286155300,51500,51500,51500,51500,0
|
|
20230809,124000,286155300,51500,51500,51500,51500,0
|
|
20230809,123900,286155300,51500,51500,51500,51500,0
|
|
20230809,123800,286155300,51500,51500,51500,51500,0
|
|
20230809,123700,286155300,51500,51500,51500,51500,0
|
|
20230809,123600,286155300,51500,51500,51500,51500,0
|
|
20230809,123500,286155300,51500,51500,51500,51500,0
|
|
20230809,123400,286155300,51500,51500,51500,51500,0
|
|
20230809,123300,286155300,51500,51500,51500,51500,0
|
|
20230809,123200,286155300,51500,51500,51500,51500,2
|
|
20230809,123100,286052300,51500,51500,51500,51500,0
|
|
20230809,123000,286052300,51500,51500,51500,51500,3
|
|
20230809,122900,285897800,51500,51500,51500,51500,21
|
|
20230809,122800,284816300,51500,51500,51500,51500,0
|
|
20230809,122700,284816300,51500,51500,51500,51500,0
|
|
20230809,122600,284816300,51500,51500,51500,51500,1
|
|
20230809,122500,284764800,51600,51600,51600,51600,0
|
|
20230809,122400,284764800,51600,51600,51600,51600,0
|
|
20230809,122300,284764800,51600,51600,51600,51600,1
|
|
20230809,122200,284713200,51600,51600,51600,51600,0
|
|
20230809,122100,284713200,51600,51600,51600,51600,0
|
|
20230809,122000,284713200,51600,51600,51600,51600,0
|
|
20230809,121900,284713200,51600,51600,51600,51600,1
|
|
20230809,121800,284661600,51600,51600,51600,51600,1
|
|
20230809,121700,284610000,51600,51600,51600,51600,0
|
|
20230809,121600,284610000,51600,51600,51600,51600,0
|
|
20230809,121500,284610000,51600,51600,51600,51600,0
|
|
20230809,121400,284610000,51600,51600,51600,51600,2
|
|
20230809,121300,284506800,51600,51600,51600,51600,97
|
|
20230809,121200,279501600,51500,51500,51500,51500,2
|
|
20230809,121100,279398600,51500,51500,51500,51500,7
|
|
20230809,121000,279038100,51400,51400,51400,51400,0
|
|
20230809,120900,279038100,51400,51400,51400,51400,0
|
|
20230809,120800,279038100,51400,51400,51400,51400,0
|
|
20230809,120700,279038100,51400,51400,51400,51400,0
|
|
20230809,120600,279038100,51400,51400,51400,51400,8
|
|
20230809,120500,278626900,51300,51400,51400,51300,78
|
|
20230809,120400,274618700,51400,51400,51400,51400,0
|
|
20230809,120300,274618700,51400,51400,51400,51400,0
|
|
20230809,120200,274618700,51400,51400,51400,51400,25
|
|
20230809,120100,273333700,51400,51400,51400,51400,0
|
|
20230809,120000,273333700,51400,51400,51400,51400,10
|
|
20230809,115900,272819700,51300,51300,51300,51300,10
|
|
20230809,115800,272306700,51400,51400,51400,51400,20
|
|
20230809,115700,271278700,51300,51300,51300,51300,29
|
|
20230809,115600,269791000,51300,51300,51300,51300,8
|
|
20230809,115500,269380600,51300,51300,51300,51300,318
|
|
20230809,115400,253067200,51400,51400,51400,51400,0
|
|
20230809,115300,253067200,51400,51400,51400,51400,5
|
|
20230809,115200,252810200,51400,51400,51400,51400,1
|
|
20230809,115100,252758800,51400,51400,51400,51400,4
|
|
20230809,115000,252553200,51400,51400,51400,51400,54
|
|
20230809,114900,249777600,51400,51400,51400,51400,41
|
|
20230809,114800,247670200,51500,51500,51500,51500,0
|
|
20230809,114700,247670200,51500,51500,51500,51500,6
|
|
20230809,114600,247361200,51400,51400,51400,51400,12
|
|
20230809,114500,246744400,51400,51400,51400,51400,43
|
|
20230809,114400,244534200,51500,51500,51500,51500,0
|
|
20230809,114300,244534200,51500,51500,51500,51500,9
|
|
20230809,114200,244070700,51500,51500,51500,51500,0
|
|
20230809,114100,244070700,51500,51500,51500,51500,18
|
|
20230809,114000,243143700,51500,51500,51500,51500,2
|
|
20230809,113900,243040700,51500,51500,51500,51500,0
|
|
20230809,113800,243040700,51500,51500,51500,51500,0
|
|
20230809,113700,243040700,51500,51500,51500,51500,0
|
|
20230809,113600,243040700,51500,51500,51500,51500,0
|
|
20230809,113500,243040700,51500,51500,51500,51500,20
|
|
20230809,113400,242010700,51400,51400,51400,51400,9
|
|
20230809,113300,241548100,51400,51400,51400,51400,0
|
|
20230809,113200,241548100,51400,51400,51400,51400,0
|
|
20230809,113100,241548100,51400,51400,51400,51400,0
|
|
20230809,113000,241548100,51400,51400,51400,51400,0
|
|
20230809,112900,241548100,51400,51400,51400,51400,0
|
|
20230809,112800,241548100,51400,51400,51400,51400,270
|
|
20230809,112700,227670100,51600,51400,51600,51400,2
|
|
20230809,112600,227567100,51300,51400,51400,51300,138
|
|
20230809,112500,220486000,51500,51500,51500,51500,42
|
|
20230809,112400,218323000,51500,51500,51500,51500,0
|
|
20230809,112300,218323000,51500,51500,51500,51500,10
|
|
20230809,112200,217808000,51500,51500,51500,51500,106
|
|
20230809,112100,212349000,51500,51500,51500,51500,0
|
|
20230809,112000,212349000,51500,51500,51500,51500,0
|
|
20230809,111900,212349000,51500,51500,51500,51500,41
|
|
20230809,111800,210237500,51600,51600,51600,51600,0
|
|
20230809,111700,210237500,51600,51600,51600,51600,0
|
|
20230809,111600,210237500,51600,51600,51600,51600,1
|
|
20230809,111500,210185900,51600,51600,51600,51600,20
|
|
20230809,111400,209153900,51600,51600,51600,51600,0
|
|
20230809,111300,209153900,51600,51600,51600,51600,0
|
|
20230809,111200,209153900,51600,51600,51600,51600,1
|
|
20230809,111100,209102300,51500,51500,51500,51500,0
|
|
20230809,111000,209102300,51500,51500,51500,51500,1
|
|
20230809,110900,209050800,51600,51600,51600,51600,2
|
|
20230809,110800,208947600,51600,51600,51600,51600,0
|
|
20230809,110700,208947600,51600,51600,51600,51600,0
|
|
20230809,110600,208947600,51600,51500,51600,51500,4
|
|
20230809,110500,208741500,51500,51500,51500,51500,0
|
|
20230809,110400,208741500,51500,51500,51500,51500,0
|
|
20230809,110300,208741500,51500,51500,51500,51500,0
|
|
20230809,110200,208741500,51500,51500,51500,51500,0
|
|
20230809,110100,208741500,51500,51500,51500,51500,2
|
|
20230809,110000,208638500,51500,51500,51500,51500,0
|
|
20230809,105900,208638500,51500,51500,51500,51500,0
|
|
20230809,105800,208638500,51500,51500,51500,51500,0
|
|
20230809,105700,208638500,51500,51500,51500,51500,50
|
|
20230809,105600,206063500,51500,51600,51600,51500,38
|
|
20230809,105500,204106200,51500,51500,51500,51500,20
|
|
20230809,105400,203076200,51600,51600,51600,51600,0
|
|
20230809,105300,203076200,51600,51600,51600,51600,6
|
|
20230809,105200,202766600,51600,51600,51600,51600,1
|
|
20230809,105100,202715000,51600,51600,51600,51600,3
|
|
20230809,105000,202560200,51500,51500,51500,51500,0
|
|
20230809,104900,202560200,51500,51500,51500,51500,4
|
|
20230809,104800,202354200,51600,51600,51600,51600,3
|
|
20230809,104700,202199400,51600,51500,51600,51500,5
|
|
20230809,104600,201941800,51500,51500,51500,51500,0
|
|
20230809,104500,201941800,51500,51500,51500,51500,0
|
|
20230809,104400,201941800,51500,51500,51500,51500,1
|
|
20230809,104300,201890300,51500,51500,51500,51500,1
|
|
20230809,104200,201838800,51500,51500,51500,51500,74
|
|
20230809,104100,198027800,51500,51500,51500,51500,0
|
|
20230809,104000,198027800,51500,51500,51500,51500,19
|
|
20230809,103900,197049300,51600,51500,51600,51500,11
|
|
20230809,103800,196482700,51600,51600,51600,51600,0
|
|
20230809,103700,196482700,51600,51600,51600,51600,1
|
|
20230809,103600,196431100,51700,51700,51700,51700,0
|
|
20230809,103500,196431100,51700,51700,51700,51700,0
|
|
20230809,103400,196431100,51700,51700,51700,51700,0
|
|
20230809,103300,196431100,51700,51600,51700,51600,3
|
|
20230809,103200,196276200,51600,51600,51600,51600,20
|
|
20230809,103100,195244200,51600,51600,51600,51600,14
|
|
20230809,103000,194521800,51500,51500,51500,51500,3
|
|
20230809,102900,194367300,51400,51400,51400,51400,39
|
|
20230809,102800,192362700,51500,51500,51500,51500,61
|
|
20230809,102700,189221200,51500,51500,51500,51500,4
|
|
20230809,102600,189015200,51500,51500,51500,51500,6
|
|
20230809,102500,188706200,51500,51500,51500,51500,0
|
|
20230809,102400,188706200,51500,51500,51500,51500,0
|
|
20230809,102300,188706200,51500,51300,51500,51300,30
|
|
20230809,102200,187163200,51400,51400,51400,51400,18
|
|
20230809,102100,186238000,51400,51400,51400,51400,0
|
|
20230809,102000,186238000,51400,51400,51400,51400,0
|
|
20230809,101900,186238000,51400,51400,51400,51400,0
|
|
20230809,101800,186238000,51400,51400,51400,51400,0
|
|
20230809,101700,186238000,51400,51400,51400,51400,0
|
|
20230809,101600,186238000,51400,51400,51400,51400,0
|
|
20230809,101500,186238000,51400,51400,51400,51400,0
|
|
20230809,101400,186238000,51400,51400,51400,51400,0
|
|
20230809,101300,186238000,51400,51400,51400,51400,50
|
|
20230809,101200,183668000,51500,51500,51500,51500,0
|
|
20230809,101100,183668000,51500,51500,51500,51500,0
|
|
20230809,101000,183668000,51500,51500,51500,51500,1
|
|
20230809,100900,183616500,51500,51500,51500,51500,2
|
|
20230809,100800,183513500,51500,51500,51500,51500,29
|
|
20230809,100700,182020000,51500,51500,51500,51500,0
|
|
20230809,100600,182020000,51500,51500,51500,51500,51
|
|
20230809,100500,179393500,51500,51500,51500,51500,21
|
|
20230809,100400,178312000,51500,51500,51600,51500,103
|
|
20230809,100300,173007400,51500,51600,51600,51500,35
|
|
20230809,100200,171203800,51500,51500,51500,51500,73
|
|
20230809,100100,167444300,51500,51400,51500,51400,15
|
|
20230809,100000,166672900,51400,51400,51400,51400,6
|
|
20230809,095900,166364500,51200,51200,51200,51200,0
|
|
20230809,095800,166364500,51200,51200,51200,51200,0
|
|
20230809,095700,166364500,51200,51200,51200,51200,0
|
|
20230809,095600,166364500,51200,51200,51200,51200,1
|
|
20230809,095500,166313300,51400,51400,51400,51400,0
|
|
20230809,095400,166313300,51400,51400,51400,51400,0
|
|
20230809,095300,166313300,51400,51400,51400,51400,0
|
|
20230809,095200,166313300,51400,51300,51400,51300,2
|
|
20230809,095100,166210600,51300,51300,51300,51300,1
|
|
20230809,095000,166159300,51300,51200,51300,51200,30
|
|
20230809,094900,164620400,51300,51300,51300,51300,0
|
|
20230809,094800,164620400,51300,51300,51300,51300,0
|
|
20230809,094700,164620400,51300,51300,51300,51300,3
|
|
20230809,094600,164466500,51300,51300,51300,51300,1
|
|
20230809,094500,164415200,51300,51200,51300,51200,62
|
|
20230809,094400,161240600,51200,51200,51200,51200,39
|
|
20230809,094300,159243800,51300,51300,51300,51300,23
|
|
20230809,094200,158063900,51300,51300,51300,51300,0
|
|
20230809,094100,158063900,51300,51300,51300,51300,0
|
|
20230809,094000,158063900,51300,51300,51300,51300,83
|
|
20230809,093900,153806000,51300,51300,51300,51300,0
|
|
20230809,093800,153806000,51300,51300,51300,51300,59
|
|
20230809,093700,150779300,51300,51400,51400,51300,15
|
|
20230809,093600,150009300,51500,51300,51500,51300,3
|
|
20230809,093500,149855200,51400,51500,51500,51400,6
|
|
20230809,093400,149546600,51500,51400,51500,51400,3
|
|
20230809,093300,149392300,51400,51400,51400,51400,14
|
|
20230809,093200,148672700,51400,51400,51400,51400,12
|
|
20230809,093100,148055900,51400,51400,51400,51400,6
|
|
20230809,093000,147747500,51500,51500,51500,51400,18
|
|
20230809,092900,146822000,51400,51400,51400,51400,0
|
|
20230809,092800,146822000,51400,51400,51400,51400,0
|
|
20230809,092700,146822000,51400,51200,51400,51200,103
|
|
20230809,092600,141542600,51300,51300,51300,51300,3
|
|
20230809,092500,141388700,51300,51300,51300,51300,16
|
|
20230809,092400,140567900,51300,51300,51300,51300,0
|
|
20230809,092300,140567900,51300,51400,51400,51300,12
|
|
20230809,092200,139952100,51300,51300,51300,51300,0
|
|
20230809,092100,139952100,51300,51300,51300,51300,1
|
|
20230809,092000,139900800,51300,51300,51300,51300,0
|
|
20230809,091900,139900800,51300,51300,51300,51300,0
|
|
20230809,091800,139900800,51300,51400,51400,51300,5
|
|
20230809,091700,139644200,51400,51400,51400,51400,42
|
|
20230809,091600,137485400,51400,51400,51400,51400,3
|
|
20230809,091500,137331200,51200,51200,51200,51200,0
|
|
20230809,091400,137331200,51200,51400,51400,51200,20
|
|
20230809,091300,136306600,51100,51200,51200,51100,7
|
|
20230809,091200,135948300,51000,51000,51000,51000,0
|
|
20230809,091100,135948300,51000,51000,51000,51000,1
|
|
20230809,091000,135897300,51000,50900,51000,50900,26
|
|
20230809,090900,134573800,51000,51100,51200,51000,266
|
|
20230809,090800,121006200,51100,51200,51200,51100,164
|
|
20230809,090700,112620500,51200,51300,51300,51200,27
|
|
20230809,090600,111237400,51300,51400,51400,51300,8
|
|
20230809,090500,110826400,51400,51300,51400,51300,21
|
|
20230809,090400,109748500,51100,51100,51100,51000,1098
|
|
20230809,090300,53734800,51400,51100,51400,51000,568
|
|
20230809,090200,24712500,51100,51100,51100,51100,63
|
|
20230809,090100,21493200,51100,51200,51400,51100,192
|
|
20230809,090000,11673600,51200,51200,51200,51200,228
|