671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200800,488835300,53900,53900,53900,53900,40
|
|
20230802,200700,488835300,53900,53900,53900,53900,0
|
|
20230802,200600,488835300,53900,53900,53900,53900,0
|
|
20230802,200500,488835300,53900,53900,53900,53900,0
|
|
20230802,200400,488835300,53900,53900,53900,53900,0
|
|
20230802,200300,488835300,53900,53900,53900,53900,0
|
|
20230802,200200,488835300,53900,53900,53900,53900,0
|
|
20230802,200100,488835300,53900,53900,53900,53900,0
|
|
20230802,200000,488835300,53900,53900,53900,53900,0
|
|
20230802,195900,488835300,53900,53900,53900,53900,0
|
|
20230802,195800,488835300,53900,53900,53900,53900,0
|
|
20230802,195700,488835300,53900,53900,53900,53900,0
|
|
20230802,195600,488835300,53900,53900,53900,53900,0
|
|
20230802,195500,488835300,53900,53900,53900,53900,0
|
|
20230802,195400,488835300,53900,53900,53900,53900,0
|
|
20230802,195300,488835300,53900,53900,53900,53900,0
|
|
20230802,195200,488835300,53900,53900,53900,53900,0
|
|
20230802,195100,488835300,53900,53900,53900,53900,0
|
|
20230802,195000,488835300,53900,53900,53900,53900,0
|
|
20230802,194900,488835300,53900,53900,53900,53900,0
|
|
20230802,194800,488835300,53900,53900,53900,53900,0
|
|
20230802,194700,488835300,53900,53900,53900,53900,0
|
|
20230802,194600,488835300,53900,53900,53900,53900,0
|
|
20230802,194500,488835300,53900,53900,53900,53900,0
|
|
20230802,194400,488835300,53900,53900,53900,53900,0
|
|
20230802,194300,488835300,53900,53900,53900,53900,0
|
|
20230802,194200,488835300,53900,53900,53900,53900,0
|
|
20230802,194100,488835300,53900,53900,53900,53900,0
|
|
20230802,194000,488835300,53900,53900,53900,53900,0
|
|
20230802,193900,488835300,53900,53900,53900,53900,0
|
|
20230802,193800,488835300,53900,53900,53900,53900,40
|
|
20230802,193700,488835300,53900,53900,53900,53900,0
|
|
20230802,193600,488835300,53900,53900,53900,53900,0
|
|
20230802,193500,488835300,53900,53900,53900,53900,0
|
|
20230802,193400,488835300,53900,53900,53900,53900,0
|
|
20230802,193300,488835300,53900,53900,53900,53900,0
|
|
20230802,193200,488835300,53900,53900,53900,53900,0
|
|
20230802,193100,488835300,53900,53900,53900,53900,0
|
|
20230802,193000,488835300,53900,53900,53900,53900,0
|
|
20230802,192900,488835300,53900,53900,53900,53900,0
|
|
20230802,192800,488835300,53900,53900,53900,53900,0
|
|
20230802,192700,488835300,53900,53900,53900,53900,0
|
|
20230802,192600,488835300,53900,53900,53900,53900,0
|
|
20230802,192500,488835300,53900,53900,53900,53900,0
|
|
20230802,192400,488835300,53900,53900,53900,53900,0
|
|
20230802,192300,488835300,53900,53900,53900,53900,0
|
|
20230802,192200,488835300,53900,53900,53900,53900,0
|
|
20230802,192100,488835300,53900,53900,53900,53900,0
|
|
20230802,192000,488835300,53900,53900,53900,53900,0
|
|
20230802,191900,488835300,53900,53900,53900,53900,0
|
|
20230802,191800,488835300,53900,53900,53900,53900,0
|
|
20230802,191700,488835300,53900,53900,53900,53900,0
|
|
20230802,191600,488835300,53900,53900,53900,53900,0
|
|
20230802,191500,488835300,53900,53900,53900,53900,0
|
|
20230802,191400,488835300,53900,53900,53900,53900,0
|
|
20230802,191300,488835300,53900,53900,53900,53900,0
|
|
20230802,191200,488835300,53900,53900,53900,53900,0
|
|
20230802,191100,488835300,53900,53900,53900,53900,0
|
|
20230802,191000,488835300,53900,53900,53900,53900,0
|
|
20230802,190900,488835300,53900,53900,53900,53900,0
|
|
20230802,190800,488835300,53900,53900,53900,53900,40
|
|
20230802,190700,488835300,53900,53900,53900,53900,0
|
|
20230802,190600,488835300,53900,53900,53900,53900,0
|
|
20230802,190500,488835300,53900,53900,53900,53900,0
|
|
20230802,190400,488835300,53900,53900,53900,53900,0
|
|
20230802,190300,488835300,53900,53900,53900,53900,0
|
|
20230802,190200,488835300,53900,53900,53900,53900,0
|
|
20230802,190100,488835300,53900,53900,53900,53900,0
|
|
20230802,190000,488835300,53900,53900,53900,53900,0
|
|
20230802,185900,488835300,53900,53900,53900,53900,0
|
|
20230802,185800,488835300,53900,53900,53900,53900,0
|
|
20230802,185700,488835300,53900,53900,53900,53900,0
|
|
20230802,185600,488835300,53900,53900,53900,53900,0
|
|
20230802,185500,488835300,53900,53900,53900,53900,0
|
|
20230802,185400,488835300,53900,53900,53900,53900,0
|
|
20230802,185300,488835300,53900,53900,53900,53900,0
|
|
20230802,185200,488835300,53900,53900,53900,53900,0
|
|
20230802,185100,488835300,53900,53900,53900,53900,0
|
|
20230802,185000,488835300,53900,53900,53900,53900,0
|
|
20230802,184900,488835300,53900,53900,53900,53900,0
|
|
20230802,184800,488835300,53900,53900,53900,53900,0
|
|
20230802,184700,488835300,53900,53900,53900,53900,0
|
|
20230802,184600,488835300,53900,53900,53900,53900,0
|
|
20230802,184500,488835300,53900,53900,53900,53900,0
|
|
20230802,184400,488835300,53900,53900,53900,53900,0
|
|
20230802,184300,488835300,53900,53900,53900,53900,0
|
|
20230802,184200,488835300,53900,53900,53900,53900,0
|
|
20230802,184100,488835300,53900,53900,53900,53900,0
|
|
20230802,184000,488835300,53900,53900,53900,53900,0
|
|
20230802,183900,488835300,53900,53900,53900,53900,0
|
|
20230802,183800,488835300,53900,53900,53900,53900,40
|
|
20230802,183700,488835300,53900,53900,53900,53900,0
|
|
20230802,183600,488835300,53900,53900,53900,53900,0
|
|
20230802,183500,488835300,53900,53900,53900,53900,0
|
|
20230802,183400,488835300,53900,53900,53900,53900,0
|
|
20230802,183300,488835300,53900,53900,53900,53900,0
|
|
20230802,183200,488835300,53900,53900,53900,53900,0
|
|
20230802,183100,488835300,53900,53900,53900,53900,0
|
|
20230802,183000,488835300,53900,53900,53900,53900,0
|
|
20230802,182900,488835300,53900,53900,53900,53900,0
|
|
20230802,182800,488835300,53900,53900,53900,53900,0
|
|
20230802,182700,488835300,53900,53900,53900,53900,0
|
|
20230802,182600,488835300,53900,53900,53900,53900,0
|
|
20230802,182500,488835300,53900,53900,53900,53900,0
|
|
20230802,182400,488835300,53900,53900,53900,53900,0
|
|
20230802,182300,488835300,53900,53900,53900,53900,0
|
|
20230802,182200,488835300,53900,53900,53900,53900,0
|
|
20230802,182100,488835300,53900,53900,53900,53900,0
|
|
20230802,182000,488835300,53900,53900,53900,53900,0
|
|
20230802,181900,488835300,53900,53900,53900,53900,0
|
|
20230802,181800,488835300,53900,53900,53900,53900,0
|
|
20230802,181700,488835300,53900,53900,53900,53900,0
|
|
20230802,181600,488835300,53900,53900,53900,53900,0
|
|
20230802,181500,488835300,53900,53900,53900,53900,0
|
|
20230802,181400,488835300,53900,53900,53900,53900,0
|
|
20230802,181300,488835300,53900,53900,53900,53900,0
|
|
20230802,181200,488835300,53900,53900,53900,53900,0
|
|
20230802,181100,488835300,53900,53900,53900,53900,0
|
|
20230802,181000,488835300,53900,53900,53900,53900,0
|
|
20230802,180900,488835300,53900,53900,53900,53900,0
|
|
20230802,180800,488835300,53900,53900,53900,53900,40
|
|
20230802,180700,488835300,53900,53900,53900,53900,0
|
|
20230802,180600,488835300,53900,53900,53900,53900,0
|
|
20230802,180500,488835300,53900,53900,53900,53900,0
|
|
20230802,180400,488835300,53900,53900,53900,53900,0
|
|
20230802,180300,488835300,53900,53900,53900,53900,0
|
|
20230802,180200,488835300,53900,53900,53900,53900,0
|
|
20230802,180100,488835300,53900,53900,53900,53900,0
|
|
20230802,180000,488835300,53900,53900,53900,53900,0
|
|
20230802,175900,488835300,53900,53900,53900,53900,0
|
|
20230802,175800,488835300,53900,53900,53900,53900,0
|
|
20230802,175700,488835300,53900,53900,53900,53900,0
|
|
20230802,175600,488835300,53900,53900,53900,53900,0
|
|
20230802,175500,488835300,53900,53900,53900,53900,0
|
|
20230802,175400,488835300,53900,53900,53900,53900,0
|
|
20230802,175300,488835300,53900,53900,53900,53900,0
|
|
20230802,175200,488835300,53900,53900,53900,53900,0
|
|
20230802,175100,488835300,53900,53900,53900,53900,0
|
|
20230802,175000,488835300,53900,53900,53900,53900,0
|
|
20230802,174900,488835300,53900,53900,53900,53900,0
|
|
20230802,174800,488835300,53900,53900,53900,53900,0
|
|
20230802,174700,488835300,53900,53900,53900,53900,0
|
|
20230802,174600,488835300,53900,53900,53900,53900,0
|
|
20230802,174500,488835300,53900,53900,53900,53900,0
|
|
20230802,174400,488835300,53900,53900,53900,53900,0
|
|
20230802,174300,488835300,53900,53900,53900,53900,0
|
|
20230802,174200,488835300,53900,53900,53900,53900,0
|
|
20230802,174100,488835300,53900,53900,53900,53900,0
|
|
20230802,174000,488835300,53900,53900,53900,53900,0
|
|
20230802,173900,488835300,53900,53900,53900,53900,0
|
|
20230802,173800,488835300,53900,53900,53900,53900,40
|
|
20230802,173700,488835300,53900,53900,53900,53900,0
|
|
20230802,173600,488835300,53900,53900,53900,53900,0
|
|
20230802,173500,488835300,53900,53900,53900,53900,0
|
|
20230802,173400,488835300,53900,53900,53900,53900,0
|
|
20230802,173300,488835300,53900,53900,53900,53900,0
|
|
20230802,173200,488835300,53900,53900,53900,53900,0
|
|
20230802,173100,488835300,53900,53900,53900,53900,0
|
|
20230802,173000,488835300,53900,53900,53900,53900,0
|
|
20230802,172900,488835300,53900,53900,53900,53900,0
|
|
20230802,172800,488835300,53900,53900,53900,53900,0
|
|
20230802,172700,488835300,53900,53900,53900,53900,0
|
|
20230802,172600,488835300,53900,53900,53900,53900,0
|
|
20230802,172500,488835300,53900,53900,53900,53900,0
|
|
20230802,172400,488835300,53900,53900,53900,53900,0
|
|
20230802,172300,488835300,53900,53900,53900,53900,0
|
|
20230802,172200,488835300,53900,53900,53900,53900,0
|
|
20230802,172100,488835300,53900,53900,53900,53900,0
|
|
20230802,172000,488835300,53900,53900,53900,53900,0
|
|
20230802,171900,488835300,53900,53900,53900,53900,0
|
|
20230802,171800,488835300,53900,53900,53900,53900,0
|
|
20230802,171700,488835300,53900,53900,53900,53900,0
|
|
20230802,171600,488835300,53900,53900,53900,53900,0
|
|
20230802,171500,488835300,53900,53900,53900,53900,0
|
|
20230802,171400,488835300,53900,53900,53900,53900,0
|
|
20230802,171300,488835300,53900,53900,53900,53900,0
|
|
20230802,171200,488835300,53900,53900,53900,53900,0
|
|
20230802,171100,488835300,53900,53900,53900,53900,0
|
|
20230802,171000,488835300,53900,53900,53900,53900,0
|
|
20230802,170900,488835300,53900,53900,53900,53900,0
|
|
20230802,170800,488835300,53900,53900,53900,53900,40
|
|
20230802,170700,488835300,53900,53900,53900,53900,0
|
|
20230802,170600,488835300,53900,53900,53900,53900,0
|
|
20230802,170500,488835300,53900,53900,53900,53900,0
|
|
20230802,170400,488835300,53900,53900,53900,53900,0
|
|
20230802,170300,488835300,53900,53900,53900,53900,0
|
|
20230802,170200,488835300,53900,53900,53900,53900,0
|
|
20230802,170100,488835300,53900,53900,53900,53900,0
|
|
20230802,170000,488835300,53900,53900,53900,53900,0
|
|
20230802,165900,488835300,53900,53900,53900,53900,0
|
|
20230802,165800,488835300,53900,53900,53900,53900,0
|
|
20230802,165700,488835300,53900,53900,53900,53900,0
|
|
20230802,165600,488835300,53900,53900,53900,53900,0
|
|
20230802,165500,488835300,53900,53900,53900,53900,0
|
|
20230802,165400,488835300,53900,53900,53900,53900,0
|
|
20230802,165300,488835300,53900,53900,53900,53900,0
|
|
20230802,165200,488835300,53900,53900,53900,53900,0
|
|
20230802,165100,488835300,53900,53900,53900,53900,0
|
|
20230802,165000,488835300,53900,53900,53900,53900,0
|
|
20230802,164900,488835300,53900,53900,53900,53900,0
|
|
20230802,164800,488835300,53900,53900,53900,53900,0
|
|
20230802,164700,488835300,53900,53900,53900,53900,0
|
|
20230802,164600,488835300,53900,53900,53900,53900,0
|
|
20230802,164500,488835300,53900,53900,53900,53900,0
|
|
20230802,164400,488835300,53900,53900,53900,53900,0
|
|
20230802,164300,488835300,53900,53900,53900,53900,0
|
|
20230802,164200,488835300,53900,53900,53900,53900,0
|
|
20230802,164100,488835300,53900,53900,53900,53900,0
|
|
20230802,164000,488835300,53900,53900,53900,53900,0
|
|
20230802,163900,488835300,53900,53900,53900,53900,0
|
|
20230802,163800,488835300,53900,53900,53900,53900,40
|
|
20230802,163700,488835300,53900,53900,53900,53900,0
|
|
20230802,163600,488835300,53900,53900,53900,53900,0
|
|
20230802,163500,488835300,53900,53900,53900,53900,0
|
|
20230802,163400,488835300,53900,53900,53900,53900,0
|
|
20230802,163300,488835300,53900,53900,53900,53900,0
|
|
20230802,163200,488835300,53900,53900,53900,53900,0
|
|
20230802,163100,488835300,53900,53900,53900,53900,0
|
|
20230802,163000,488835300,53900,53900,53900,53900,0
|
|
20230802,162900,488835300,53900,53900,53900,53900,0
|
|
20230802,162800,488835300,53900,53900,53900,53900,0
|
|
20230802,162700,488835300,53900,53900,53900,53900,0
|
|
20230802,162600,488835300,53900,53900,53900,53900,0
|
|
20230802,162500,488835300,53900,53900,53900,53900,0
|
|
20230802,162400,488835300,53900,53900,53900,53900,0
|
|
20230802,162300,488835300,53900,53900,53900,53900,0
|
|
20230802,162200,488835300,53900,53900,53900,53900,0
|
|
20230802,162100,488835300,53900,53900,53900,53900,0
|
|
20230802,162000,488835300,53900,53900,53900,53900,0
|
|
20230802,161900,488835300,53900,53900,53900,53900,0
|
|
20230802,161800,488835300,53900,53900,53900,53900,0
|
|
20230802,161700,488835300,53900,53900,53900,53900,0
|
|
20230802,161600,488835300,53900,53900,53900,53900,0
|
|
20230802,161500,488835300,53900,53900,53900,53900,0
|
|
20230802,161400,488835300,53900,53900,53900,53900,0
|
|
20230802,161300,488835300,53900,53900,53900,53900,0
|
|
20230802,161200,488835300,53900,53900,53900,53900,0
|
|
20230802,161100,488835300,53900,53900,53900,53900,0
|
|
20230802,161000,488835300,53900,53900,53900,53900,0
|
|
20230802,160900,488835300,53900,53900,53900,53900,0
|
|
20230802,160800,488835300,53900,53900,53900,53900,40
|
|
20230802,160700,488835300,53900,53900,53900,53900,0
|
|
20230802,160600,488835300,53900,53900,53900,53900,0
|
|
20230802,160500,488835300,53900,53900,53900,53900,0
|
|
20230802,160400,488835300,53900,53900,53900,53900,0
|
|
20230802,160300,488835300,53900,53900,53900,53900,0
|
|
20230802,160200,488835300,53900,53900,53900,53900,0
|
|
20230802,160100,488835300,53900,53900,53900,53900,0
|
|
20230802,160000,488835300,53900,53900,53900,53900,0
|
|
20230802,155900,488835300,53900,53900,53900,53900,0
|
|
20230802,155800,488835300,53900,53900,53900,53900,0
|
|
20230802,155700,488835300,53900,53900,53900,53900,0
|
|
20230802,155600,488835300,53900,53900,53900,53900,0
|
|
20230802,155500,488835300,53900,53900,53900,53900,0
|
|
20230802,155400,488835300,53900,53900,53900,53900,0
|
|
20230802,155300,488835300,53900,53900,53900,53900,0
|
|
20230802,155200,488835300,53900,53900,53900,53900,0
|
|
20230802,155100,488835300,53900,53900,53900,53900,0
|
|
20230802,155000,488835300,53900,53900,53900,53900,0
|
|
20230802,154900,488835300,53900,53900,53900,53900,0
|
|
20230802,154800,488835300,53900,53900,53900,53900,0
|
|
20230802,154700,488835300,53900,53900,53900,53900,0
|
|
20230802,154600,488835300,53900,53900,53900,53900,0
|
|
20230802,154500,488835300,53900,53900,53900,53900,0
|
|
20230802,154400,488835300,53900,53900,53900,53900,0
|
|
20230802,154300,488835300,53900,53900,53900,53900,0
|
|
20230802,154200,488835300,53900,53900,53900,53900,0
|
|
20230802,154100,488835300,53900,53900,53900,53900,0
|
|
20230802,154000,488835300,53900,53900,53900,53900,0
|
|
20230802,153900,488835300,53900,53900,53900,53900,0
|
|
20230802,153800,488835300,53900,53900,53900,53900,40
|
|
20230802,153700,488835300,53900,53900,53900,53900,0
|
|
20230802,153600,488835300,53900,53900,53900,53900,0
|
|
20230802,153500,488835300,53900,53900,53900,53900,0
|
|
20230802,153400,488835300,53900,53900,53900,53900,0
|
|
20230802,153300,488835300,53900,53900,53900,53900,0
|
|
20230802,153200,488835300,53900,53900,53900,53900,0
|
|
20230802,153100,488835300,53900,53900,53900,53900,0
|
|
20230802,153000,488835300,53900,53900,53900,53900,40
|
|
20230802,152900,486679300,53700,53700,53700,53700,0
|
|
20230802,152800,486679300,53700,53700,53700,53700,0
|
|
20230802,152700,486679300,53700,53700,53700,53700,0
|
|
20230802,152600,486679300,53700,53700,53700,53700,0
|
|
20230802,152500,486679300,53700,53700,53700,53700,0
|
|
20230802,152400,486679300,53700,53700,53700,53700,0
|
|
20230802,152300,486679300,53700,53700,53700,53700,0
|
|
20230802,152200,486679300,53700,53700,53700,53700,0
|
|
20230802,152100,486679300,53700,53700,53700,53700,0
|
|
20230802,152000,486679300,53700,53700,53700,53700,0
|
|
20230802,151900,486679300,53700,53800,54000,53700,6
|
|
20230802,151800,486355800,53700,53700,53700,53700,3
|
|
20230802,151700,486194700,54000,53700,54000,53700,20
|
|
20230802,151600,485115600,53900,54000,54000,53900,2
|
|
20230802,151500,485007700,54000,54000,54000,54000,0
|
|
20230802,151400,485007700,54000,54000,54000,54000,0
|
|
20230802,151300,485007700,54000,54000,54000,54000,4
|
|
20230802,151200,484791700,54000,54000,54000,54000,0
|
|
20230802,151100,484791700,54000,54000,54000,54000,0
|
|
20230802,151000,484791700,54000,53600,54000,53600,113
|
|
20230802,150900,478705200,53600,53800,53800,53600,3
|
|
20230802,150800,478544200,53600,53600,53600,53600,0
|
|
20230802,150700,478544200,53600,53600,53600,53600,0
|
|
20230802,150600,478544200,53600,53600,53600,53600,2
|
|
20230802,150500,478437000,53700,53700,53700,53700,56
|
|
20230802,150400,475429800,53600,53600,53600,53600,0
|
|
20230802,150300,475429800,53600,53600,53600,53600,2
|
|
20230802,150200,475322600,53700,53700,53700,53700,10
|
|
20230802,150100,474785600,53800,53800,53800,53800,0
|
|
20230802,150000,474785600,53800,53800,53800,53600,18
|
|
20230802,145900,473817400,53800,53800,53800,53800,1
|
|
20230802,145800,473763600,53700,53800,53800,53700,36
|
|
20230802,145700,471828600,53600,53600,53600,53600,0
|
|
20230802,145600,471828600,53600,53800,53800,53600,14
|
|
20230802,145500,471076000,53700,53700,53700,53700,1
|
|
20230802,145400,471022300,53700,53700,53700,53700,1
|
|
20230802,145300,470968600,53700,53700,53800,53600,59
|
|
20230802,145200,467798600,53800,53700,53900,53700,48
|
|
20230802,145100,465217000,53700,53700,53700,53700,0
|
|
20230802,145000,465217000,53700,53700,53700,53700,0
|
|
20230802,144900,465217000,53700,53700,53900,53600,71
|
|
20230802,144800,461398400,53700,53700,53700,53700,0
|
|
20230802,144700,461398400,53700,53700,53700,53700,0
|
|
20230802,144600,461398400,53700,53900,53900,53700,35
|
|
20230802,144500,459513700,53900,53900,53900,53900,10
|
|
20230802,144400,458974700,53800,53800,53800,53800,0
|
|
20230802,144300,458974700,53800,53800,53800,53800,21
|
|
20230802,144200,457844900,54000,53700,54000,53700,124
|
|
20230802,144100,451178700,53700,53700,53700,53700,0
|
|
20230802,144000,451178700,53700,53700,53700,53700,11
|
|
20230802,143900,450588000,53600,53700,53700,53600,19
|
|
20230802,143800,449567800,53700,53700,53700,53700,32
|
|
20230802,143700,447849400,53700,53700,53700,53700,0
|
|
20230802,143600,447849400,53700,53700,53900,53700,22
|
|
20230802,143500,446667800,53800,53900,53900,53800,45
|
|
20230802,143400,444244000,53700,53700,53700,53700,120
|
|
20230802,143300,437800000,53700,53700,53700,53700,0
|
|
20230802,143200,437800000,53700,53800,53900,53700,45
|
|
20230802,143100,435377800,53800,53800,53800,53800,10
|
|
20230802,143000,434839800,53700,53700,53700,53700,0
|
|
20230802,142900,434839800,53700,53800,53900,53700,19
|
|
20230802,142800,433816700,53800,53800,53800,53800,16
|
|
20230802,142700,432955900,53800,53800,53800,53800,2
|
|
20230802,142600,432848300,53700,53700,53700,53700,1
|
|
20230802,142500,432794600,53800,53800,53800,53800,19
|
|
20230802,142400,431772400,53700,53800,53800,53700,39
|
|
20230802,142300,429675600,53600,53600,53600,53600,3
|
|
20230802,142200,429514800,53600,53800,53900,53600,37
|
|
20230802,142100,427524500,53900,53900,53900,53900,10
|
|
20230802,142000,426985500,53900,53900,53900,53900,1
|
|
20230802,141900,426931600,53600,53600,53600,53600,1
|
|
20230802,141800,426878000,53700,53900,53900,53700,36
|
|
20230802,141700,424941200,53900,53900,53900,53900,11
|
|
20230802,141600,424348300,53900,53900,53900,53900,2
|
|
20230802,141500,424240500,53600,53900,53900,53600,36
|
|
20230802,141400,422303800,53900,53900,53900,53900,10
|
|
20230802,141300,421764800,53900,53900,53900,53900,0
|
|
20230802,141200,421764800,53900,53600,53900,53600,2
|
|
20230802,141100,421657300,53700,53700,53900,53700,51
|
|
20230802,141000,418915000,53900,53800,53900,53700,22
|
|
20230802,140900,417732100,53600,53600,53600,53600,1
|
|
20230802,140800,417678500,53700,53600,53700,53600,26
|
|
20230802,140700,416283100,53600,53600,53600,53600,19
|
|
20230802,140600,415264700,53500,53500,53500,53500,15
|
|
20230802,140500,414462200,53500,53600,53600,53500,2
|
|
20230802,140400,414355100,53600,53600,53600,53600,18
|
|
20230802,140300,413390300,53600,53500,53600,53500,40
|
|
20230802,140200,411247800,53500,53500,53500,53500,1
|
|
20230802,140100,411194300,53600,53600,53600,53600,48
|
|
20230802,140000,408621500,53600,53600,53600,53600,12
|
|
20230802,135900,407978300,53500,53500,53500,53500,0
|
|
20230802,135800,407978300,53500,53500,53500,53500,2
|
|
20230802,135700,407871300,53600,53600,53600,53600,18
|
|
20230802,135600,406906500,53600,53600,53600,53600,12
|
|
20230802,135500,406263300,53500,53600,53600,53500,54
|
|
20230802,135400,403373200,53600,53700,53700,53600,26
|
|
20230802,135300,401977800,53700,53700,53700,53700,5
|
|
20230802,135200,401709300,53700,53500,53700,53500,8
|
|
20230802,135100,401280100,53600,53600,53600,53600,13
|
|
20230802,135000,400583300,53700,53700,53700,53700,18
|
|
20230802,134900,399616700,53500,53700,53700,53500,12
|
|
20230802,134800,398972500,53500,53500,53500,53500,1
|
|
20230802,134700,398919000,53700,53700,53700,53700,18
|
|
20230802,134600,397952400,53500,53600,53600,53500,25
|
|
20230802,134500,396614800,53700,53600,53700,53500,100
|
|
20230802,134400,391258900,53700,53700,53700,53700,12
|
|
20230802,134300,390614500,53900,53900,53900,53900,18
|
|
20230802,134200,389644300,53900,53900,53900,53900,10
|
|
20230802,134100,389105300,53600,53800,53800,53600,31
|
|
20230802,134000,387439200,53900,54000,54000,53900,34
|
|
20230802,133900,385604700,54000,54000,54000,54000,10
|
|
20230802,133800,385064700,54000,53700,54000,53700,48
|
|
20230802,133700,382484100,54100,54000,54100,54000,18
|
|
20230802,133600,381511300,53900,53900,53900,53900,61
|
|
20230802,133500,378223400,53900,53500,53900,53500,12
|
|
20230802,133400,377577000,54000,54000,54000,54000,0
|
|
20230802,133300,377577000,54000,53900,54000,53900,19
|
|
20230802,133200,376551300,54000,53600,54000,53600,74
|
|
20230802,133100,372559400,54000,53600,54000,53600,12
|
|
20230802,133000,371911800,54100,54100,54100,54100,20
|
|
20230802,132900,370829800,53900,53800,53900,53800,43
|
|
20230802,132800,368513100,53800,53800,54100,53800,123
|
|
20230802,132700,361887700,53800,53800,53800,53800,44
|
|
20230802,132600,359520500,53800,53700,53800,53500,180
|
|
20230802,132500,349862000,53700,54100,54100,53700,41
|
|
20230802,132400,347656000,54000,54000,54100,54000,57
|
|
20230802,132300,344577400,54000,54100,54100,54000,32
|
|
20230802,132200,342847600,53900,53900,53900,53900,0
|
|
20230802,132100,342847600,53900,54000,54100,53900,24
|
|
20230802,132000,341551200,54100,54000,54100,54000,31
|
|
20230802,131900,339877100,54100,54100,54100,54100,18
|
|
20230802,131800,338903300,54000,53800,54000,53800,151
|
|
20230802,131700,330749500,54000,54000,54000,54000,11
|
|
20230802,131600,330155500,54000,54000,54000,54000,18
|
|
20230802,131500,329183500,53700,53800,53800,53700,10
|
|
20230802,131400,328646100,53700,53800,54000,53700,36
|
|
20230802,131300,326708400,54000,54000,54000,54000,0
|
|
20230802,131200,326708400,54000,54000,54000,54000,19
|
|
20230802,131100,325682400,53800,53800,53800,53800,11
|
|
20230802,131000,325090600,54100,54100,54100,53900,27
|
|
20230802,130900,323633300,54100,54100,54100,54100,19
|
|
20230802,130800,322605400,53900,53900,53900,53900,0
|
|
20230802,130700,322605400,53900,54100,54100,53900,11
|
|
20230802,130600,322010500,54000,54000,54000,54000,0
|
|
20230802,130500,322010500,54000,54100,54100,54000,32
|
|
20230802,130400,320280700,53900,53900,53900,53900,1
|
|
20230802,130300,320226800,54100,54100,54100,54100,11
|
|
20230802,130200,319631700,54000,54000,54000,54000,18
|
|
20230802,130100,318659700,53900,53900,53900,53900,1
|
|
20230802,130000,318605800,54000,54000,54000,54000,12
|
|
20230802,125900,317957800,54000,54000,54000,54000,0
|
|
20230802,125800,317957800,54000,54000,54000,54000,18
|
|
20230802,125700,316985800,53900,53900,53900,53900,14
|
|
20230802,125600,316231200,53900,54000,54000,53900,31
|
|
20230802,125500,314559300,54000,53800,54000,53800,27
|
|
20230802,125400,313103100,53900,53900,53900,53900,1
|
|
20230802,125300,313049200,54000,54000,54000,54000,12
|
|
20230802,125200,312401200,54000,54000,54000,54000,0
|
|
20230802,125100,312401200,54000,54000,54000,54000,18
|
|
20230802,125000,311429200,53800,53800,53800,53800,1
|
|
20230802,124900,311375400,54000,54000,54000,54000,11
|
|
20230802,124800,310781400,54000,53800,54000,53800,21
|
|
20230802,124700,309648000,53800,53800,53800,53800,1
|
|
20230802,124600,309594200,54000,54000,54000,54000,5
|
|
20230802,124500,309324200,54000,54000,54000,54000,25
|
|
20230802,124400,307974200,53800,53800,53800,53800,1
|
|
20230802,124300,307920400,54000,54000,54000,54000,0
|
|
20230802,124200,307920400,54000,54000,54000,54000,11
|
|
20230802,124100,307326400,54000,54000,54000,54000,18
|
|
20230802,124000,306354400,54000,53800,54000,53800,2
|
|
20230802,123900,306246600,54000,54000,54000,54000,0
|
|
20230802,123800,306246600,54000,54000,54000,54000,28
|
|
20230802,123700,304734600,53800,53800,53800,53800,1
|
|
20230802,123600,304680800,54000,54000,54000,54000,1
|
|
20230802,123500,304626800,53900,54000,54000,53900,13
|
|
20230802,123400,303925000,54000,54000,54000,54000,18
|
|
20230802,123300,302953000,53800,53800,53800,53800,1
|
|
20230802,123200,302899200,53900,53900,53900,53900,4
|
|
20230802,123100,302683600,54000,54000,54000,54000,29
|
|
20230802,123000,301117600,53900,53900,53900,53900,1
|
|
20230802,122900,301063700,54000,54000,54000,54000,0
|
|
20230802,122800,301063700,54000,53900,54000,53900,6
|
|
20230802,122700,300739800,53900,53800,53900,53800,19
|
|
20230802,122600,299715800,53900,53900,53900,53900,0
|
|
20230802,122500,299715800,53900,53900,53900,53900,2
|
|
20230802,122400,299608000,53900,53800,53900,53800,25
|
|
20230802,122300,298262500,53700,53700,53800,53700,4
|
|
20230802,122200,298047600,53900,53900,53900,53900,0
|
|
20230802,122100,298047600,53900,53900,53900,53900,12
|
|
20230802,122000,297400800,53900,53700,53900,53700,20
|
|
20230802,121900,296323000,53900,53900,53900,53900,8
|
|
20230802,121800,295891800,54000,54000,54000,54000,0
|
|
20230802,121700,295891800,54000,53900,54000,53900,29
|
|
20230802,121600,294325900,54000,54000,54000,54000,0
|
|
20230802,121500,294325900,54000,54000,54000,54000,0
|
|
20230802,121400,294325900,54000,54000,54000,54000,10
|
|
20230802,121300,293785900,54000,54000,54000,53900,21
|
|
20230802,121200,292652000,54000,54000,54000,54000,1
|
|
20230802,121100,292598000,54000,54000,54000,54000,0
|
|
20230802,121000,292598000,54000,53700,54000,53700,29
|
|
20230802,120900,291034600,53700,53700,53700,53700,74
|
|
20230802,120800,287060800,53900,53800,53900,53500,131
|
|
20230802,120700,280023800,54000,54000,54000,54000,10
|
|
20230802,120600,279483800,54000,53800,54000,53800,19
|
|
20230802,120500,278458000,54000,54000,54000,54000,0
|
|
20230802,120400,278458000,54000,54000,54000,54000,0
|
|
20230802,120300,278458000,54000,53700,54000,53700,39
|
|
20230802,120200,276355200,53600,54000,54000,53600,503
|
|
20230802,120100,249316000,54100,54200,54200,54100,5
|
|
20230802,120000,249045400,54200,54100,54200,54100,15
|
|
20230802,115900,248232500,54200,54200,54200,54200,18
|
|
20230802,115800,247256900,54200,54200,54200,54200,0
|
|
20230802,115700,247256900,54200,54200,54200,54200,0
|
|
20230802,115600,247256900,54200,54200,54200,54200,28
|
|
20230802,115500,245739300,54200,54200,54200,54200,0
|
|
20230802,115400,245739300,54200,54200,54200,54200,0
|
|
20230802,115300,245739300,54200,54100,54200,54100,25
|
|
20230802,115200,244386300,54100,54000,54100,54000,104
|
|
20230802,115100,238770100,54100,54100,54100,54100,6
|
|
20230802,115000,238445500,54200,54200,54200,54200,0
|
|
20230802,114900,238445500,54200,54100,54200,54100,27
|
|
20230802,114800,236982300,54100,54100,54100,54100,0
|
|
20230802,114700,236982300,54100,54100,54100,54100,0
|
|
20230802,114600,236982300,54100,54200,54200,54100,50
|
|
20230802,114500,234274400,54200,54200,54200,54200,0
|
|
20230802,114400,234274400,54200,54200,54200,54200,0
|
|
20230802,114300,234274400,54200,54200,54200,54200,0
|
|
20230802,114200,234274400,54200,54200,54200,54200,29
|
|
20230802,114100,232702600,54200,54200,54200,54200,0
|
|
20230802,114000,232702600,54200,54200,54200,54200,0
|
|
20230802,113900,232702600,54200,54100,54200,54100,24
|
|
20230802,113800,231402300,54100,54100,54100,54100,6
|
|
20230802,113700,231077700,54200,54000,54200,54000,76
|
|
20230802,113600,226973500,54200,54100,54200,54100,33
|
|
20230802,113500,225187100,54200,54200,54200,54200,59
|
|
20230802,113400,221989300,54200,54200,54200,54200,0
|
|
20230802,113300,221989300,54200,54200,54200,54200,0
|
|
20230802,113200,221989300,54200,54200,54200,54200,19
|
|
20230802,113100,220959500,54200,54100,54200,54100,26
|
|
20230802,113000,219551900,54200,54200,54200,54200,1
|
|
20230802,112900,219497700,54100,54100,54100,54100,1
|
|
20230802,112800,219443600,54100,54200,54200,54100,46
|
|
20230802,112700,216952000,54200,54200,54200,54200,0
|
|
20230802,112600,216952000,54200,54200,54200,54200,0
|
|
20230802,112500,216952000,54200,54200,54200,54200,23
|
|
20230802,112400,215705400,54200,54100,54200,54100,84
|
|
20230802,112300,211160500,54300,54300,54300,54300,0
|
|
20230802,112200,211160500,54300,54300,54300,54300,0
|
|
20230802,112100,211160500,54300,54300,54300,54300,29
|
|
20230802,112000,209585800,54200,54200,54200,54200,13
|
|
20230802,111900,208881200,54300,54300,54300,54300,0
|
|
20230802,111800,208881200,54300,54300,54300,54300,19
|
|
20230802,111700,207849500,54300,54200,54300,54200,13
|
|
20230802,111600,207143700,54200,54200,54200,54200,2
|
|
20230802,111500,207035300,54200,54200,54200,54200,0
|
|
20230802,111400,207035300,54200,54300,54400,54200,64
|
|
20230802,111300,203561700,54300,54300,54300,54300,0
|
|
20230802,111200,203561700,54300,54300,54300,54300,44
|
|
20230802,111100,201172500,54400,54300,54400,54300,19
|
|
20230802,111000,200139200,54300,54300,54300,54300,10
|
|
20230802,110900,199596200,54200,54300,54300,54200,170
|
|
20230802,110800,190374400,54300,54300,54300,54300,122
|
|
20230802,110700,183749800,54300,54200,54300,54200,32
|
|
20230802,110600,182013100,54200,54200,54200,54200,0
|
|
20230802,110500,182013100,54200,54200,54200,54200,30
|
|
20230802,110400,180387100,54200,54200,54200,54200,20
|
|
20230802,110300,179303100,54200,54000,54200,54000,21
|
|
20230802,110200,178166900,54000,54000,54000,54000,10
|
|
20230802,110100,177626900,54000,54200,54200,54000,43
|
|
20230802,110000,175299400,54200,54200,54200,54200,10
|
|
20230802,105900,174757400,54100,54100,54100,54100,0
|
|
20230802,105800,174757400,54100,54100,54100,54100,5
|
|
20230802,105700,174486900,54100,54200,54200,54100,20
|
|
20230802,105600,173403000,54100,54100,54100,54100,10
|
|
20230802,105500,172862000,54000,54000,54000,54000,1
|
|
20230802,105400,172808000,54000,54200,54200,54000,26
|
|
20230802,105300,171400100,54200,54200,54200,54200,10
|
|
20230802,105200,170858100,54100,54100,54100,54100,60
|
|
20230802,105100,167612100,54100,54100,54100,54100,50
|
|
20230802,105000,164907100,54200,54100,54200,54100,24
|
|
20230802,104900,163606800,54200,54300,54300,54200,13
|
|
20230802,104800,162901700,54200,54200,54200,54200,104
|
|
20230802,104700,157264900,54400,54300,54400,54300,19
|
|
20230802,104600,156233100,54300,54300,54300,54300,12
|
|
20230802,104500,155581500,54200,54200,54200,54200,1
|
|
20230802,104400,155527300,54200,54200,54200,54200,0
|
|
20230802,104300,155527300,54200,54200,54300,54200,62
|
|
20230802,104200,152165000,54300,54300,54300,54300,10
|
|
20230802,104100,151622000,54300,54300,54300,54300,0
|
|
20230802,104000,151622000,54300,54300,54300,54300,19
|
|
20230802,103900,150590300,54300,54300,54300,54300,5
|
|
20230802,103800,150318800,54300,54300,54300,54300,5
|
|
20230802,103700,150047300,54400,54400,54400,54400,0
|
|
20230802,103600,150047300,54400,54200,54400,54200,20
|
|
20230802,103500,148960800,54400,54400,54400,54400,11
|
|
20230802,103400,148362400,54400,54400,54400,54400,0
|
|
20230802,103300,148362400,54400,54400,54400,54400,19
|
|
20230802,103200,147328800,54400,54400,54400,54400,5
|
|
20230802,103100,147056800,54400,54300,54400,54300,18
|
|
20230802,103000,146078900,54400,54400,54400,54400,0
|
|
20230802,102900,146078900,54400,54400,54400,54400,19
|
|
20230802,102800,145045300,54300,54300,54300,54300,7
|
|
20230802,102700,144665200,54300,54300,54300,54300,0
|
|
20230802,102600,144665200,54300,54300,54300,54300,19
|
|
20230802,102500,143633500,54300,54300,54300,54300,0
|
|
20230802,102400,143633500,54300,54200,54300,54200,30
|
|
20230802,102300,142006400,54200,54200,54200,54200,0
|
|
20230802,102200,142006400,54200,54300,54300,54200,37
|
|
20230802,102100,139998900,54400,54300,54400,54300,8
|
|
20230802,102000,139564000,54300,54300,54300,54300,15
|
|
20230802,101900,138749500,54300,54300,54300,54300,82
|
|
20230802,101800,134296900,54300,54300,54300,54300,0
|
|
20230802,101700,134296900,54300,54300,54300,54300,10
|
|
20230802,101600,133753900,54300,54300,54300,54300,1
|
|
20230802,101500,133699600,54300,54200,54300,54200,110
|
|
20230802,101400,127735700,54200,54200,54200,54200,12
|
|
20230802,101300,127085300,54200,54200,54200,54200,0
|
|
20230802,101200,127085300,54200,54200,54200,54200,19
|
|
20230802,101100,126055500,54200,54200,54200,54200,0
|
|
20230802,101000,126055500,54200,54200,54200,54200,10
|
|
20230802,100900,125513500,54100,54100,54200,54100,24
|
|
20230802,100800,124213300,54100,54100,54100,54100,88
|
|
20230802,100700,119452500,54100,54100,54100,54100,45
|
|
20230802,100600,117018000,54100,54100,54100,54100,0
|
|
20230802,100500,117018000,54100,54100,54100,54100,19
|
|
20230802,100400,115990100,54100,54100,54100,54100,0
|
|
20230802,100300,115990100,54100,54000,54100,54000,22
|
|
20230802,100200,114801000,54200,54200,54200,54200,20
|
|
20230802,100100,113717000,53800,54100,54100,53800,214
|
|
20230802,100000,102191400,54100,54100,54100,54100,10
|
|
20230802,095900,101650400,53900,53900,53900,53900,0
|
|
20230802,095800,101650400,53900,54000,54200,53900,91
|
|
20230802,095700,96736200,54200,54200,54200,54200,6
|
|
20230802,095600,96411000,54200,54200,54200,54200,10
|
|
20230802,095500,95869000,54200,54100,54200,54100,19
|
|
20230802,095400,94840200,54000,54200,54200,54000,40
|
|
20230802,095300,92676900,54200,54200,54200,54200,201
|
|
20230802,095200,81782700,54100,54100,54100,54100,0
|
|
20230802,095100,81782700,54100,54000,54100,54000,95
|
|
20230802,095000,76643400,54000,54000,54000,54000,73
|
|
20230802,094900,72701400,54000,54000,54000,54000,10
|
|
20230802,094800,72161400,54000,54000,54000,54000,19
|
|
20230802,094700,71135400,54000,54000,54000,54000,0
|
|
20230802,094600,71135400,54000,54000,54000,54000,10
|
|
20230802,094500,70595400,54000,54000,54000,54000,0
|
|
20230802,094400,70595400,54000,54000,54000,54000,19
|
|
20230802,094300,69569400,54000,54000,54000,54000,0
|
|
20230802,094200,69569400,54000,54000,54100,54000,12
|
|
20230802,094100,68920800,54000,53900,54000,53900,119
|
|
20230802,094000,62504800,53900,53900,53900,53900,1
|
|
20230802,093900,62450900,53900,54100,54100,53900,11
|
|
20230802,093800,61856000,54100,54100,54100,54100,0
|
|
20230802,093700,61856000,54100,54000,54100,54000,24
|
|
20230802,093600,60558400,54100,54100,54100,54100,0
|
|
20230802,093500,60558400,54100,54100,54100,54100,10
|
|
20230802,093400,60017400,54100,53900,54100,53900,21
|
|
20230802,093300,58881700,54100,54100,54100,53900,253
|
|
20230802,093200,45226000,54100,54200,54200,54100,6
|
|
20230802,093100,44900900,54200,54000,54200,54000,8
|
|
20230802,093000,44467600,54200,54100,54200,54100,24
|
|
20230802,092900,43167300,54100,54100,54100,54100,2
|
|
20230802,092800,43059100,54200,54200,54200,54200,10
|
|
20230802,092700,42517100,54200,54200,54200,54200,20
|
|
20230802,092600,41433100,54000,54200,54200,54000,11
|
|
20230802,092500,40837300,54200,54200,54200,54200,5
|
|
20230802,092400,40566300,54200,54200,54200,54200,5
|
|
20230802,092300,40295300,54200,54200,54200,54200,19
|
|
20230802,092200,39265500,54100,54100,54100,54100,109
|
|
20230802,092100,33368600,54100,54100,54100,54100,11
|
|
20230802,092000,32773500,54100,54000,54100,54000,19
|
|
20230802,091900,31746300,53900,53900,53900,53900,0
|
|
20230802,091800,31746300,53900,53900,53900,53900,83
|
|
20230802,091700,27272600,53900,53900,53900,53600,361
|
|
20230802,091600,7911900,53700,53700,53700,53700,0
|
|
20230802,091500,7911900,53700,53800,53800,53700,6
|
|
20230802,091400,7589600,53900,53900,53900,53900,10
|
|
20230802,091300,7050600,53900,53900,53900,53900,19
|
|
20230802,091200,6026500,53700,53700,53700,53700,3
|
|
20230802,091100,5865400,53900,53900,53900,53900,0
|
|
20230802,091000,5865400,53900,53900,53900,53900,31
|
|
20230802,090900,4194500,53600,53600,53600,53600,3
|
|
20230802,090800,4033700,53600,53600,53600,53600,0
|
|
20230802,090700,4033700,53600,53600,53600,53600,0
|
|
20230802,090600,4033700,53600,53600,53600,53600,0
|
|
20230802,090500,4033700,53600,53600,53600,53600,11
|
|
20230802,090400,3444100,53700,53700,53700,53700,0
|
|
20230802,090300,3444100,53700,53700,53700,53700,10
|
|
20230802,090200,2907100,53800,53800,53800,53800,20
|
|
20230802,090100,1831100,53800,53800,53800,53800,0
|
|
20230802,090000,1831100,53800,53900,53900,53800,34
|