573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183000,415649800,69700,69700,69700,69700,236
|
|
20230804,182900,415649800,69700,69700,69700,69700,0
|
|
20230804,182800,415649800,69700,69700,69700,69700,0
|
|
20230804,182700,415649800,69700,69700,69700,69700,0
|
|
20230804,182600,415649800,69700,69700,69700,69700,0
|
|
20230804,182500,415649800,69700,69700,69700,69700,0
|
|
20230804,182400,415649800,69700,69700,69700,69700,0
|
|
20230804,182300,415649800,69700,69700,69700,69700,0
|
|
20230804,182200,415649800,69700,69700,69700,69700,0
|
|
20230804,182100,415649800,69700,69700,69700,69700,0
|
|
20230804,182000,415649800,69700,69700,69700,69700,0
|
|
20230804,181900,415649800,69700,69700,69700,69700,0
|
|
20230804,181800,415649800,69700,69700,69700,69700,0
|
|
20230804,181700,415649800,69700,69700,69700,69700,0
|
|
20230804,181600,415649800,69700,69700,69700,69700,0
|
|
20230804,181500,415649800,69700,69700,69700,69700,0
|
|
20230804,181400,415649800,69700,69700,69700,69700,0
|
|
20230804,181300,415649800,69700,69700,69700,69700,0
|
|
20230804,181200,415649800,69700,69700,69700,69700,0
|
|
20230804,181100,415649800,69700,69700,69700,69700,0
|
|
20230804,181000,415649800,69700,69700,69700,69700,0
|
|
20230804,180900,415649800,69700,69700,69700,69700,0
|
|
20230804,180800,415649800,69700,69700,69700,69700,0
|
|
20230804,180700,415649800,69700,69700,69700,69700,0
|
|
20230804,180600,415649800,69700,69700,69700,69700,0
|
|
20230804,180500,415649800,69700,69700,69700,69700,0
|
|
20230804,180400,415649800,69700,69700,69700,69700,0
|
|
20230804,180300,415649800,69700,69700,69700,69700,0
|
|
20230804,180200,415649800,69700,69700,69700,69700,0
|
|
20230804,180100,415649800,69700,69700,69700,69700,0
|
|
20230804,180000,415649800,69700,69700,69700,69700,236
|
|
20230804,175900,415649800,69700,69700,69700,69700,0
|
|
20230804,175800,415649800,69700,69700,69700,69700,0
|
|
20230804,175700,415649800,69700,69700,69700,69700,0
|
|
20230804,175600,415649800,69700,69700,69700,69700,0
|
|
20230804,175500,415649800,69700,69700,69700,69700,0
|
|
20230804,175400,415649800,69700,69700,69700,69700,0
|
|
20230804,175300,415649800,69700,69700,69700,69700,0
|
|
20230804,175200,415649800,69700,69700,69700,69700,0
|
|
20230804,175100,415649800,69700,69700,69700,69700,0
|
|
20230804,175000,415649800,69700,69700,69700,69700,0
|
|
20230804,174900,415649800,69700,69700,69700,69700,0
|
|
20230804,174800,415649800,69700,69700,69700,69700,0
|
|
20230804,174700,415649800,69700,69700,69700,69700,0
|
|
20230804,174600,415649800,69700,69700,69700,69700,0
|
|
20230804,174500,415649800,69700,69700,69700,69700,0
|
|
20230804,174400,415649800,69700,69700,69700,69700,0
|
|
20230804,174300,415649800,69700,69700,69700,69700,0
|
|
20230804,174200,415649800,69700,69700,69700,69700,0
|
|
20230804,174100,415649800,69700,69700,69700,69700,0
|
|
20230804,174000,415649800,69700,69700,69700,69700,0
|
|
20230804,173900,415649800,69700,69700,69700,69700,0
|
|
20230804,173800,415649800,69700,69700,69700,69700,0
|
|
20230804,173700,415649800,69700,69700,69700,69700,0
|
|
20230804,173600,415649800,69700,69700,69700,69700,0
|
|
20230804,173500,415649800,69700,69700,69700,69700,0
|
|
20230804,173400,415649800,69700,69700,69700,69700,0
|
|
20230804,173300,415649800,69700,69700,69700,69700,0
|
|
20230804,173200,415649800,69700,69700,69700,69700,0
|
|
20230804,173100,415649800,69700,69700,69700,69700,0
|
|
20230804,173000,415649800,69700,69700,69700,69700,236
|
|
20230804,172900,415649800,69700,69700,69700,69700,0
|
|
20230804,172800,415649800,69700,69700,69700,69700,0
|
|
20230804,172700,415649800,69700,69700,69700,69700,0
|
|
20230804,172600,415649800,69700,69700,69700,69700,0
|
|
20230804,172500,415649800,69700,69700,69700,69700,0
|
|
20230804,172400,415649800,69700,69700,69700,69700,0
|
|
20230804,172300,415649800,69700,69700,69700,69700,0
|
|
20230804,172200,415649800,69700,69700,69700,69700,0
|
|
20230804,172100,415649800,69700,69700,69700,69700,0
|
|
20230804,172000,415649800,69700,69700,69700,69700,0
|
|
20230804,171900,415649800,69700,69700,69700,69700,0
|
|
20230804,171800,415649800,69700,69700,69700,69700,0
|
|
20230804,171700,415649800,69700,69700,69700,69700,0
|
|
20230804,171600,415649800,69700,69700,69700,69700,0
|
|
20230804,171500,415649800,69700,69700,69700,69700,0
|
|
20230804,171400,415649800,69700,69700,69700,69700,0
|
|
20230804,171300,415649800,69700,69700,69700,69700,0
|
|
20230804,171200,415649800,69700,69700,69700,69700,0
|
|
20230804,171100,415649800,69700,69700,69700,69700,0
|
|
20230804,171000,415649800,69700,69700,69700,69700,0
|
|
20230804,170900,415649800,69700,69700,69700,69700,0
|
|
20230804,170800,415649800,69700,69700,69700,69700,0
|
|
20230804,170700,415649800,69700,69700,69700,69700,0
|
|
20230804,170600,415649800,69700,69700,69700,69700,0
|
|
20230804,170500,415649800,69700,69700,69700,69700,0
|
|
20230804,170400,415649800,69700,69700,69700,69700,0
|
|
20230804,170300,415649800,69700,69700,69700,69700,0
|
|
20230804,170200,415649800,69700,69700,69700,69700,0
|
|
20230804,170100,415649800,69700,69700,69700,69700,0
|
|
20230804,170000,415649800,69700,69700,69700,69700,236
|
|
20230804,165900,415649800,69700,69700,69700,69700,0
|
|
20230804,165800,415649800,69700,69700,69700,69700,0
|
|
20230804,165700,415649800,69700,69700,69700,69700,0
|
|
20230804,165600,415649800,69700,69700,69700,69700,0
|
|
20230804,165500,415649800,69700,69700,69700,69700,0
|
|
20230804,165400,415649800,69700,69700,69700,69700,0
|
|
20230804,165300,415649800,69700,69700,69700,69700,0
|
|
20230804,165200,415649800,69700,69700,69700,69700,0
|
|
20230804,165100,415649800,69700,69700,69700,69700,0
|
|
20230804,165000,415649800,69700,69700,69700,69700,0
|
|
20230804,164900,415649800,69700,69700,69700,69700,0
|
|
20230804,164800,415649800,69700,69700,69700,69700,0
|
|
20230804,164700,415649800,69700,69700,69700,69700,0
|
|
20230804,164600,415649800,69700,69700,69700,69700,0
|
|
20230804,164500,415649800,69700,69700,69700,69700,0
|
|
20230804,164400,415649800,69700,69700,69700,69700,0
|
|
20230804,164300,415649800,69700,69700,69700,69700,0
|
|
20230804,164200,415649800,69700,69700,69700,69700,0
|
|
20230804,164100,415649800,69700,69700,69700,69700,0
|
|
20230804,164000,415649800,69700,69700,69700,69700,0
|
|
20230804,163900,415649800,69700,69700,69700,69700,0
|
|
20230804,163800,415649800,69700,69700,69700,69700,0
|
|
20230804,163700,415649800,69700,69700,69700,69700,0
|
|
20230804,163600,415649800,69700,69700,69700,69700,0
|
|
20230804,163500,415649800,69700,69700,69700,69700,0
|
|
20230804,163400,415649800,69700,69700,69700,69700,0
|
|
20230804,163300,415649800,69700,69700,69700,69700,0
|
|
20230804,163200,415649800,69700,69700,69700,69700,0
|
|
20230804,163100,415649800,69700,69700,69700,69700,0
|
|
20230804,163000,415649800,69700,69700,69700,69700,236
|
|
20230804,162900,415649800,69700,69700,69700,69700,0
|
|
20230804,162800,415649800,69700,69700,69700,69700,0
|
|
20230804,162700,415649800,69700,69700,69700,69700,0
|
|
20230804,162600,415649800,69700,69700,69700,69700,0
|
|
20230804,162500,415649800,69700,69700,69700,69700,0
|
|
20230804,162400,415649800,69700,69700,69700,69700,0
|
|
20230804,162300,415649800,69700,69700,69700,69700,0
|
|
20230804,162200,415649800,69700,69700,69700,69700,0
|
|
20230804,162100,415649800,69700,69700,69700,69700,0
|
|
20230804,162000,415649800,69700,69700,69700,69700,0
|
|
20230804,161900,415649800,69700,69700,69700,69700,0
|
|
20230804,161800,415649800,69700,69700,69700,69700,0
|
|
20230804,161700,415649800,69700,69700,69700,69700,0
|
|
20230804,161600,415649800,69700,69700,69700,69700,0
|
|
20230804,161500,415649800,69700,69700,69700,69700,0
|
|
20230804,161400,415649800,69700,69700,69700,69700,0
|
|
20230804,161300,415649800,69700,69700,69700,69700,0
|
|
20230804,161200,415649800,69700,69700,69700,69700,0
|
|
20230804,161100,415649800,69700,69700,69700,69700,0
|
|
20230804,161000,415649800,69700,69700,69700,69700,0
|
|
20230804,160900,415649800,69700,69700,69700,69700,0
|
|
20230804,160800,415649800,69700,69700,69700,69700,0
|
|
20230804,160700,415649800,69700,69700,69700,69700,0
|
|
20230804,160600,415649800,69700,69700,69700,69700,0
|
|
20230804,160500,415649800,69700,69700,69700,69700,0
|
|
20230804,160400,415649800,69700,69700,69700,69700,0
|
|
20230804,160300,415649800,69700,69700,69700,69700,0
|
|
20230804,160200,415649800,69700,69700,69700,69700,0
|
|
20230804,160100,415649800,69700,69700,69700,69700,0
|
|
20230804,160000,415649800,69700,69700,69700,69700,236
|
|
20230804,155900,415649800,69700,69700,69700,69700,0
|
|
20230804,155800,415649800,69700,69700,69700,69700,0
|
|
20230804,155700,415649800,69700,69700,69700,69700,0
|
|
20230804,155600,415649800,69700,69700,69700,69700,0
|
|
20230804,155500,415649800,69700,69700,69700,69700,0
|
|
20230804,155400,415649800,69700,69700,69700,69700,0
|
|
20230804,155300,415649800,69700,69700,69700,69700,0
|
|
20230804,155200,415649800,69700,69700,69700,69700,0
|
|
20230804,155100,415649800,69700,69700,69700,69700,0
|
|
20230804,155000,415649800,69700,69700,69700,69700,0
|
|
20230804,154900,415649800,69700,69700,69700,69700,0
|
|
20230804,154800,415649800,69700,69700,69700,69700,0
|
|
20230804,154700,415649800,69700,69700,69700,69700,0
|
|
20230804,154600,415649800,69700,69700,69700,69700,0
|
|
20230804,154500,415649800,69700,69700,69700,69700,0
|
|
20230804,154400,415649800,69700,69700,69700,69700,0
|
|
20230804,154300,415649800,69700,69700,69700,69700,0
|
|
20230804,154200,415649800,69700,69700,69700,69700,0
|
|
20230804,154100,415649800,69700,69700,69700,69700,0
|
|
20230804,154000,415649800,69700,69700,69700,69700,0
|
|
20230804,153900,415649800,69700,69700,69700,69700,0
|
|
20230804,153800,415649800,69700,69700,69700,69700,0
|
|
20230804,153700,415649800,69700,69700,69700,69700,0
|
|
20230804,153600,415649800,69700,69700,69700,69700,0
|
|
20230804,153500,415649800,69700,69700,69700,69700,0
|
|
20230804,153400,415649800,69700,69700,69700,69700,0
|
|
20230804,153300,415649800,69700,69700,69700,69700,0
|
|
20230804,153200,415649800,69700,69700,69700,69700,0
|
|
20230804,153100,415649800,69700,69700,69700,69700,0
|
|
20230804,153000,415649800,69700,69700,69700,69700,472
|
|
20230804,152900,399200600,69500,69500,69500,69500,0
|
|
20230804,152800,399200600,69500,69500,69500,69500,0
|
|
20230804,152700,399200600,69500,69500,69500,69500,0
|
|
20230804,152600,399200600,69500,69500,69500,69500,0
|
|
20230804,152500,399200600,69500,69500,69500,69500,0
|
|
20230804,152400,399200600,69500,69500,69500,69500,0
|
|
20230804,152300,399200600,69500,69500,69500,69500,0
|
|
20230804,152200,399200600,69500,69500,69500,69500,0
|
|
20230804,152100,399200600,69500,69500,69500,69500,0
|
|
20230804,152000,399200600,69500,69500,69500,69500,0
|
|
20230804,151900,399200600,69500,69500,69500,69500,2
|
|
20230804,151800,399061600,69500,69500,69500,69500,1
|
|
20230804,151700,398992100,69500,69500,69500,69500,8
|
|
20230804,151600,398436100,69500,69500,69500,69500,0
|
|
20230804,151500,398436100,69500,69500,69500,69500,10
|
|
20230804,151400,397741100,69500,69500,69500,69500,5
|
|
20230804,151300,397393600,69500,69500,69500,69500,5
|
|
20230804,151200,397046100,69500,69500,69500,69500,0
|
|
20230804,151100,397046100,69500,69500,69500,69500,3
|
|
20230804,151000,396837600,69500,69500,69500,69500,1
|
|
20230804,150900,396768100,69600,69600,69600,69600,7
|
|
20230804,150800,396280900,69600,69500,69600,69500,2
|
|
20230804,150700,396141800,69500,69500,69500,69500,0
|
|
20230804,150600,396141800,69500,69500,69500,69500,7
|
|
20230804,150500,395655300,69500,69500,69500,69500,8
|
|
20230804,150400,395099300,69500,69500,69500,69500,62
|
|
20230804,150300,390790300,69400,69400,69400,69400,17
|
|
20230804,150200,389610500,69500,69500,69500,69500,0
|
|
20230804,150100,389610500,69500,69500,69500,69500,0
|
|
20230804,150000,389610500,69500,69500,69500,69500,26
|
|
20230804,145900,387803500,69400,69600,69600,69400,325
|
|
20230804,145800,365214200,69600,69600,69600,69600,144
|
|
20230804,145700,355191800,69700,69700,69700,69700,0
|
|
20230804,145600,355191800,69700,69700,69700,69700,0
|
|
20230804,145500,355191800,69700,69700,69700,69700,0
|
|
20230804,145400,355191800,69700,69700,69700,69700,0
|
|
20230804,145300,355191800,69700,69700,69700,69700,1
|
|
20230804,145200,355122100,69700,69700,69700,69700,0
|
|
20230804,145100,355122100,69700,69700,69700,69700,0
|
|
20230804,145000,355122100,69700,69700,69700,69700,0
|
|
20230804,144900,355122100,69700,69700,69700,69700,9
|
|
20230804,144800,354494800,69600,69600,69600,69600,0
|
|
20230804,144700,354494800,69600,69600,69600,69600,1
|
|
20230804,144600,354425200,69600,69600,69600,69600,0
|
|
20230804,144500,354425200,69600,69600,69600,69600,0
|
|
20230804,144400,354425200,69600,69600,69600,69600,0
|
|
20230804,144300,354425200,69600,69600,69600,69600,27
|
|
20230804,144200,352546000,69500,69600,69600,69500,43
|
|
20230804,144100,349553700,69600,69600,69600,69600,34
|
|
20230804,144000,347187300,69500,69500,69500,69500,0
|
|
20230804,143900,347187300,69500,69600,69600,69500,15
|
|
20230804,143800,346143800,69600,69600,69600,69600,0
|
|
20230804,143700,346143800,69600,69600,69600,69600,0
|
|
20230804,143600,346143800,69600,69600,69600,69600,0
|
|
20230804,143500,346143800,69600,69600,69600,69600,6
|
|
20230804,143400,345726200,69600,69600,69600,69600,5
|
|
20230804,143300,345378200,69600,69600,69600,69600,300
|
|
20230804,143200,324498200,69700,69700,69700,69700,0
|
|
20230804,143100,324498200,69700,69700,69700,69700,0
|
|
20230804,143000,324498200,69700,69700,69700,69700,0
|
|
20230804,142900,324498200,69700,69700,69700,69700,1
|
|
20230804,142800,324428500,69700,69700,69700,69700,10
|
|
20230804,142700,323731500,69700,69700,69700,69700,0
|
|
20230804,142600,323731500,69700,69700,69700,69700,7
|
|
20230804,142500,323243600,69700,69700,69700,69700,0
|
|
20230804,142400,323243600,69700,69700,69700,69700,0
|
|
20230804,142300,323243600,69700,69700,69700,69700,0
|
|
20230804,142200,323243600,69700,69700,69700,69700,2
|
|
20230804,142100,323104200,69700,69700,69700,69700,2
|
|
20230804,142000,322964800,69700,69700,69700,69700,1
|
|
20230804,141900,322895100,69700,69700,69700,69700,0
|
|
20230804,141800,322895100,69700,69700,69700,69700,0
|
|
20230804,141700,322895100,69700,69700,69700,69700,2
|
|
20230804,141600,322755700,69700,69700,69700,69700,1
|
|
20230804,141500,322686000,69700,69700,69700,69700,0
|
|
20230804,141400,322686000,69700,69700,69700,69700,0
|
|
20230804,141300,322686000,69700,69700,69700,69700,0
|
|
20230804,141200,322686000,69700,69700,69700,69700,0
|
|
20230804,141100,322686000,69700,69700,69700,69700,0
|
|
20230804,141000,322686000,69700,69700,69700,69700,0
|
|
20230804,140900,322686000,69700,69700,69700,69700,1
|
|
20230804,140800,322616300,69700,69700,69700,69700,4
|
|
20230804,140700,322337500,69700,69700,69700,69700,5
|
|
20230804,140600,321989000,69700,69700,69700,69700,1
|
|
20230804,140500,321919300,69700,69700,69700,69700,0
|
|
20230804,140400,321919300,69700,69700,69700,69700,0
|
|
20230804,140300,321919300,69700,69700,69700,69700,341
|
|
20230804,140200,298151600,69800,69800,69800,69800,0
|
|
20230804,140100,298151600,69800,69800,69800,69800,0
|
|
20230804,140000,298151600,69800,69800,69800,69800,0
|
|
20230804,135900,298151600,69800,69800,69800,69800,10
|
|
20230804,135800,297453600,69800,69800,69800,69800,0
|
|
20230804,135700,297453600,69800,69800,69800,69800,1
|
|
20230804,135600,297383800,69700,69700,69700,69700,0
|
|
20230804,135500,297383800,69700,69700,69700,69700,7
|
|
20230804,135400,296895900,69700,69700,69700,69700,26
|
|
20230804,135300,295083700,69700,69700,69700,69700,0
|
|
20230804,135200,295083700,69700,69700,69700,69700,0
|
|
20230804,135100,295083700,69700,69700,69700,69700,0
|
|
20230804,135000,295083700,69700,69700,69700,69700,0
|
|
20230804,134900,295083700,69700,69700,69700,69700,7
|
|
20230804,134800,294595800,69800,69800,69800,69800,106
|
|
20230804,134700,287197000,69800,69800,69800,69800,0
|
|
20230804,134600,287197000,69800,69800,69800,69800,4
|
|
20230804,134500,286917800,69800,69800,69800,69800,0
|
|
20230804,134400,286917800,69800,69800,69800,69800,1
|
|
20230804,134300,286848000,69800,69800,69800,69800,7
|
|
20230804,134200,286359400,69800,69800,69800,69800,0
|
|
20230804,134100,286359400,69800,69800,69800,69800,3
|
|
20230804,134000,286150000,69800,69800,69800,69800,241
|
|
20230804,133900,269328200,69900,69900,69900,69900,5
|
|
20230804,133800,268978700,69900,69900,69900,69900,0
|
|
20230804,133700,268978700,69900,69900,69900,69900,0
|
|
20230804,133600,268978700,69900,69900,69900,69900,0
|
|
20230804,133500,268978700,69900,69900,69900,69900,0
|
|
20230804,133400,268978700,69900,69900,69900,69900,0
|
|
20230804,133300,268978700,69900,69900,69900,69900,0
|
|
20230804,133200,268978700,69900,69900,69900,69900,2
|
|
20230804,133100,268838900,70000,70000,70000,70000,0
|
|
20230804,133000,268838900,70000,70000,70000,70000,0
|
|
20230804,132900,268838900,70000,70000,70000,70000,0
|
|
20230804,132800,268838900,70000,70000,70000,70000,0
|
|
20230804,132700,268838900,70000,70000,70000,70000,3
|
|
20230804,132600,268628900,70000,70000,70000,70000,1
|
|
20230804,132500,268558900,70000,70000,70000,70000,10
|
|
20230804,132400,267858900,69900,70000,70000,69900,86
|
|
20230804,132300,261845800,70000,70000,70000,70000,94
|
|
20230804,132200,255265800,70100,70100,70100,70100,0
|
|
20230804,132100,255265800,70100,70100,70100,70100,17
|
|
20230804,132000,254074100,70100,70100,70100,70100,43
|
|
20230804,131900,251059800,70200,70200,70200,70200,0
|
|
20230804,131800,251059800,70200,70200,70200,70200,0
|
|
20230804,131700,251059800,70200,70200,70200,70200,0
|
|
20230804,131600,251059800,70200,70200,70200,70200,0
|
|
20230804,131500,251059800,70200,70200,70200,70200,0
|
|
20230804,131400,251059800,70200,70200,70200,70200,0
|
|
20230804,131300,251059800,70200,70200,70200,70200,0
|
|
20230804,131200,251059800,70200,70200,70200,70200,0
|
|
20230804,131100,251059800,70200,70200,70200,70200,0
|
|
20230804,131000,251059800,70200,70200,70200,70200,65
|
|
20230804,130900,246496800,70200,70300,70300,70200,51
|
|
20230804,130800,242916500,70200,70200,70200,70200,0
|
|
20230804,130700,242916500,70200,70200,70200,70200,0
|
|
20230804,130600,242916500,70200,70200,70200,70200,0
|
|
20230804,130500,242916500,70200,70300,70300,70200,447
|
|
20230804,130400,211492600,70300,70300,70300,70300,0
|
|
20230804,130300,211492600,70300,70300,70300,70300,0
|
|
20230804,130200,211492600,70300,70300,70300,70300,0
|
|
20230804,130100,211492600,70300,70300,70300,70300,0
|
|
20230804,130000,211492600,70300,70300,70300,70300,8
|
|
20230804,125900,210930200,70300,70400,70400,70300,71
|
|
20230804,125800,205932100,70400,70400,70400,70400,0
|
|
20230804,125700,205932100,70400,70400,70400,70400,0
|
|
20230804,125600,205932100,70400,70400,70400,70400,0
|
|
20230804,125500,205932100,70400,70400,70400,70400,0
|
|
20230804,125400,205932100,70400,70400,70400,70400,0
|
|
20230804,125300,205932100,70400,70400,70400,70400,0
|
|
20230804,125200,205932100,70400,70500,70500,70400,24
|
|
20230804,125100,204240300,70400,70500,70500,70400,355
|
|
20230804,125000,179215000,70400,70400,70400,70400,36
|
|
20230804,124900,176680600,70300,70300,70300,70300,0
|
|
20230804,124800,176680600,70300,70300,70300,70300,15
|
|
20230804,124700,175626100,70300,70400,70400,70300,117
|
|
20230804,124600,167389600,70200,70200,70200,70200,0
|
|
20230804,124500,167389600,70200,70200,70200,70200,0
|
|
20230804,124400,167389600,70200,70200,70200,70200,0
|
|
20230804,124300,167389600,70200,70200,70200,70200,0
|
|
20230804,124200,167389600,70200,70500,70500,70200,565
|
|
20230804,124100,127618000,70600,70600,70600,70600,0
|
|
20230804,124000,127618000,70600,70600,70600,70600,2
|
|
20230804,123900,127476800,70700,70700,70700,70700,1
|
|
20230804,123800,127406100,70600,70600,70600,70600,0
|
|
20230804,123700,127406100,70600,70600,70600,70600,0
|
|
20230804,123600,127406100,70600,70600,70600,70600,0
|
|
20230804,123500,127406100,70600,70600,70600,70600,0
|
|
20230804,123400,127406100,70600,70600,70600,70600,0
|
|
20230804,123300,127406100,70600,70600,70600,70600,0
|
|
20230804,123200,127406100,70600,70600,70600,70600,0
|
|
20230804,123100,127406100,70600,70600,70600,70600,0
|
|
20230804,123000,127406100,70600,70600,70600,70600,0
|
|
20230804,122900,127406100,70600,70600,70600,70600,0
|
|
20230804,122800,127406100,70600,70600,70600,70600,0
|
|
20230804,122700,127406100,70600,70600,70600,70600,0
|
|
20230804,122600,127406100,70600,70500,70600,70500,68
|
|
20230804,122500,122611600,70400,70400,70400,70400,0
|
|
20230804,122400,122611600,70400,70400,70400,70400,0
|
|
20230804,122300,122611600,70400,70600,70600,70400,341
|
|
20230804,122200,98546000,71000,71000,71000,71000,0
|
|
20230804,122100,98546000,71000,71000,71000,71000,0
|
|
20230804,122000,98546000,71000,71000,71000,71000,0
|
|
20230804,121900,98546000,71000,71000,71000,71000,0
|
|
20230804,121800,98546000,71000,71000,71000,71000,0
|
|
20230804,121700,98546000,71000,71000,71000,71000,0
|
|
20230804,121600,98546000,71000,71000,71000,71000,0
|
|
20230804,121500,98546000,71000,71000,71000,71000,0
|
|
20230804,121400,98546000,71000,71000,71000,71000,0
|
|
20230804,121300,98546000,71000,71000,71000,71000,0
|
|
20230804,121200,98546000,71000,71000,71000,71000,0
|
|
20230804,121100,98546000,71000,71000,71000,71000,0
|
|
20230804,121000,98546000,71000,71000,71000,71000,0
|
|
20230804,120900,98546000,71000,71000,71000,71000,0
|
|
20230804,120800,98546000,71000,71000,71000,71000,0
|
|
20230804,120700,98546000,71000,71000,71000,71000,2
|
|
20230804,120600,98404000,71000,71000,71000,71000,1
|
|
20230804,120500,98333000,70700,70700,70700,70700,0
|
|
20230804,120400,98333000,70700,70700,70700,70700,0
|
|
20230804,120300,98333000,70700,70700,70700,70700,0
|
|
20230804,120200,98333000,70700,70700,70700,70700,0
|
|
20230804,120100,98333000,70700,70700,70700,70700,0
|
|
20230804,120000,98333000,70700,70700,70700,70700,0
|
|
20230804,115900,98333000,70700,70700,70700,70700,0
|
|
20230804,115800,98333000,70700,70700,70700,70700,0
|
|
20230804,115700,98333000,70700,70700,70700,70700,0
|
|
20230804,115600,98333000,70700,70700,70700,70700,0
|
|
20230804,115500,98333000,70700,70700,70700,70700,1
|
|
20230804,115400,98262300,71000,71000,71000,71000,0
|
|
20230804,115300,98262300,71000,71000,71000,71000,0
|
|
20230804,115200,98262300,71000,71000,71000,71000,1
|
|
20230804,115100,98191300,70900,70900,70900,70900,0
|
|
20230804,115000,98191300,70900,70800,70900,70800,10
|
|
20230804,114900,97482600,70600,70600,70600,70600,0
|
|
20230804,114800,97482600,70600,70600,70600,70600,0
|
|
20230804,114700,97482600,70600,70600,70600,70600,0
|
|
20230804,114600,97482600,70600,70600,70600,70600,0
|
|
20230804,114500,97482600,70600,70600,70600,70600,0
|
|
20230804,114400,97482600,70600,70500,70700,70500,26
|
|
20230804,114300,95648900,70400,70400,70400,70400,0
|
|
20230804,114200,95648900,70400,70400,70400,70400,0
|
|
20230804,114100,95648900,70400,70400,70400,70400,0
|
|
20230804,114000,95648900,70400,70400,70400,70400,0
|
|
20230804,113900,95648900,70400,70400,70400,70400,0
|
|
20230804,113800,95648900,70400,70400,70400,70400,4
|
|
20230804,113700,95367300,70500,70500,70500,70500,0
|
|
20230804,113600,95367300,70500,70500,70500,70500,0
|
|
20230804,113500,95367300,70500,70500,70500,70500,0
|
|
20230804,113400,95367300,70500,70500,70500,70500,0
|
|
20230804,113300,95367300,70500,70500,70500,70500,0
|
|
20230804,113200,95367300,70500,70500,70500,70500,0
|
|
20230804,113100,95367300,70500,70500,70500,70500,0
|
|
20230804,113000,95367300,70500,70500,70500,70500,0
|
|
20230804,112900,95367300,70500,70500,70500,70500,0
|
|
20230804,112800,95367300,70500,70500,70500,70500,0
|
|
20230804,112700,95367300,70500,70500,70500,70500,0
|
|
20230804,112600,95367300,70500,70500,70500,70500,0
|
|
20230804,112500,95367300,70500,70500,70500,70500,0
|
|
20230804,112400,95367300,70500,70500,70500,70500,0
|
|
20230804,112300,95367300,70500,70500,70500,70500,0
|
|
20230804,112200,95367300,70500,70500,70500,70500,0
|
|
20230804,112100,95367300,70500,70500,70500,70500,0
|
|
20230804,112000,95367300,70500,70500,70500,70500,0
|
|
20230804,111900,95367300,70500,70500,70500,70500,0
|
|
20230804,111800,95367300,70500,70500,70500,70500,0
|
|
20230804,111700,95367300,70500,70500,70500,70500,0
|
|
20230804,111600,95367300,70500,70500,70500,70500,1
|
|
20230804,111500,95296800,70400,70400,70400,70400,27
|
|
20230804,111400,93396000,70400,70400,70400,70400,0
|
|
20230804,111300,93396000,70400,70400,70400,70400,0
|
|
20230804,111200,93396000,70400,70400,70400,70400,4
|
|
20230804,111100,93114400,70500,70500,70500,70500,4
|
|
20230804,111000,92832400,70200,70200,70200,70200,1
|
|
20230804,110900,92762200,70400,70300,70400,70300,30
|
|
20230804,110800,90651900,70300,70600,70600,70300,209
|
|
20230804,110700,75916900,70700,70700,70700,70700,0
|
|
20230804,110600,75916900,70700,70700,70700,70700,0
|
|
20230804,110500,75916900,70700,70700,70700,70700,1
|
|
20230804,110400,75846200,70600,70600,70600,70600,9
|
|
20230804,110300,75210800,70800,70800,70800,70800,2
|
|
20230804,110200,75069200,70800,70800,70800,70800,1
|
|
20230804,110100,74998400,70600,70600,70600,70600,0
|
|
20230804,110000,74998400,70600,70600,70600,70600,0
|
|
20230804,105900,74998400,70600,70600,70600,70600,3
|
|
20230804,105800,74786600,70600,70600,70600,70600,0
|
|
20230804,105700,74786600,70600,70600,70600,70600,0
|
|
20230804,105600,74786600,70600,70600,70600,70600,1
|
|
20230804,105500,74716000,70600,70600,70600,70600,4
|
|
20230804,105400,74433600,70700,70700,70700,70700,0
|
|
20230804,105300,74433600,70700,70700,70700,70700,0
|
|
20230804,105200,74433600,70700,70700,70700,70700,25
|
|
20230804,105100,72666100,70800,70800,70800,70800,0
|
|
20230804,105000,72666100,70800,70800,70800,70800,0
|
|
20230804,104900,72666100,70800,70800,70800,70800,0
|
|
20230804,104800,72666100,70800,70800,70800,70800,0
|
|
20230804,104700,72666100,70800,70800,70800,70800,1
|
|
20230804,104600,72595300,70800,70800,70800,70800,0
|
|
20230804,104500,72595300,70800,70900,70900,70800,11
|
|
20230804,104400,71815500,71100,71100,71100,71100,0
|
|
20230804,104300,71815500,71100,71100,71100,71100,0
|
|
20230804,104200,71815500,71100,71100,71100,71100,1
|
|
20230804,104100,71744400,70900,70900,70900,70900,0
|
|
20230804,104000,71744400,70900,70900,70900,70900,0
|
|
20230804,103900,71744400,70900,70900,70900,70900,3
|
|
20230804,103800,71531700,71000,71000,71000,71000,0
|
|
20230804,103700,71531700,71000,71000,71000,71000,3
|
|
20230804,103600,71318700,70900,70900,70900,70900,4
|
|
20230804,103500,71035100,70700,70700,70700,70700,0
|
|
20230804,103400,71035100,70700,70700,70700,70700,0
|
|
20230804,103300,71035100,70700,70700,70700,70700,0
|
|
20230804,103200,71035100,70700,70700,70700,70700,0
|
|
20230804,103100,71035100,70700,70700,70700,70700,2
|
|
20230804,103000,70893700,70900,70900,70900,70900,1
|
|
20230804,102900,70822800,70900,70900,70900,70900,1
|
|
20230804,102800,70751900,70700,70700,70700,70700,0
|
|
20230804,102700,70751900,70700,70700,70700,70700,0
|
|
20230804,102600,70751900,70700,70700,70700,70700,0
|
|
20230804,102500,70751900,70700,70700,70700,70700,0
|
|
20230804,102400,70751900,70700,70700,70700,70700,0
|
|
20230804,102300,70751900,70700,70700,70700,70700,0
|
|
20230804,102200,70751900,70700,70700,70700,70700,3
|
|
20230804,102100,70539800,70700,70700,70700,70700,0
|
|
20230804,102000,70539800,70700,70700,70700,70700,0
|
|
20230804,101900,70539800,70700,70700,70700,70700,0
|
|
20230804,101800,70539800,70700,70700,70700,70700,0
|
|
20230804,101700,70539800,70700,70700,70700,70700,0
|
|
20230804,101600,70539800,70700,70700,70700,70700,5
|
|
20230804,101500,70186300,70800,70800,70800,70800,3
|
|
20230804,101400,69973900,70900,70900,70900,70900,0
|
|
20230804,101300,69973900,70900,70900,70900,70900,0
|
|
20230804,101200,69973900,70900,70900,70900,70900,0
|
|
20230804,101100,69973900,70900,70900,70900,70900,0
|
|
20230804,101000,69973900,70900,70900,70900,70900,1
|
|
20230804,100900,69903000,70900,70900,70900,70800,4
|
|
20230804,100800,69619600,70800,70800,70800,70800,0
|
|
20230804,100700,69619600,70800,70900,70900,70800,28
|
|
20230804,100600,67634700,70900,70900,70900,70900,0
|
|
20230804,100500,67634700,70900,70900,70900,70900,0
|
|
20230804,100400,67634700,70900,70900,70900,70900,2
|
|
20230804,100300,67492900,70700,70900,70900,70700,2
|
|
20230804,100200,67351300,70700,70700,70700,70700,0
|
|
20230804,100100,67351300,70700,70800,70800,70700,13
|
|
20230804,100000,66431500,70800,70800,70800,70800,7
|
|
20230804,095900,65935900,70600,70600,70600,70600,0
|
|
20230804,095800,65935900,70600,70600,70600,70600,0
|
|
20230804,095700,65935900,70600,70600,70600,70600,2
|
|
20230804,095600,65794700,70600,70600,70600,70600,10
|
|
20230804,095500,65088700,70800,70800,70800,70800,0
|
|
20230804,095400,65088700,70800,70600,70800,70600,3
|
|
20230804,095300,64876500,70600,70700,70700,70600,14
|
|
20230804,095200,63886800,70800,70800,70800,70800,3
|
|
20230804,095100,63674400,70800,70800,70800,70800,0
|
|
20230804,095000,63674400,70800,70800,70800,70800,0
|
|
20230804,094900,63674400,70800,70800,70800,70800,1
|
|
20230804,094800,63603600,70800,70800,70800,70800,72
|
|
20230804,094700,58506000,70800,70800,70800,70800,0
|
|
20230804,094600,58506000,70800,70800,70800,70800,2
|
|
20230804,094500,58364400,70800,70800,70800,70800,0
|
|
20230804,094400,58364400,70800,70800,70800,70800,0
|
|
20230804,094300,58364400,70800,70800,70800,70800,12
|
|
20230804,094200,57514800,70900,70900,70900,70900,0
|
|
20230804,094100,57514800,70900,70700,70900,70700,217
|
|
20230804,094000,42129700,70900,70800,70900,70800,27
|
|
20230804,093900,40217900,70600,70600,70600,70600,1
|
|
20230804,093800,40147300,70800,70800,70800,70800,0
|
|
20230804,093700,40147300,70800,70800,70800,70800,1
|
|
20230804,093600,40076500,70600,70600,70600,70600,7
|
|
20230804,093500,39582300,70600,70600,70600,70600,1
|
|
20230804,093400,39511700,70800,70800,70800,70800,0
|
|
20230804,093300,39511700,70800,70800,70800,70800,0
|
|
20230804,093200,39511700,70800,70800,70800,70800,1
|
|
20230804,093100,39440900,70600,70600,70600,70600,0
|
|
20230804,093000,39440900,70600,70600,70600,70600,0
|
|
20230804,092900,39440900,70600,70600,70600,70600,6
|
|
20230804,092800,39017300,70600,70600,70600,70600,6
|
|
20230804,092700,38593700,70600,70700,70700,70600,114
|
|
20230804,092600,30535500,70900,70900,70900,70900,0
|
|
20230804,092500,30535500,70900,70900,70900,70900,1
|
|
20230804,092400,30464600,70800,70800,70800,70800,0
|
|
20230804,092300,30464600,70800,70800,70800,70800,0
|
|
20230804,092200,30464600,70800,71100,71100,70800,31
|
|
20230804,092100,28269500,70900,70900,70900,70900,0
|
|
20230804,092000,28269500,70900,70900,70900,70900,1
|
|
20230804,091900,28198600,70800,70500,70800,70500,222
|
|
20230804,091800,12517100,70400,70100,70400,70100,59
|
|
20230804,091700,8363800,70400,70400,70400,70400,1
|
|
20230804,091600,8293400,70400,70400,70400,70400,2
|
|
20230804,091500,8152600,70400,70400,70400,70400,1
|
|
20230804,091400,8082200,70100,70400,70400,70100,2
|
|
20230804,091300,7941700,70400,70400,70400,70400,2
|
|
20230804,091200,7800900,70400,70400,70400,70400,1
|
|
20230804,091100,7730500,70400,70400,70400,70000,7
|
|
20230804,091000,7238100,70000,70000,70000,70000,1
|
|
20230804,090900,7168100,70200,70200,70200,70200,0
|
|
20230804,090800,7168100,70200,70200,70200,70200,0
|
|
20230804,090700,7168100,70200,70200,70200,70200,69
|
|
20230804,090600,2324300,70500,70500,70500,70500,3
|
|
20230804,090500,2112800,70600,70600,70600,70600,0
|
|
20230804,090400,2112800,70600,70600,70600,70600,1
|
|
20230804,090300,2042200,70600,70600,70600,70600,0
|
|
20230804,090200,2042200,70600,70600,70600,70600,1
|
|
20230804,090100,1971600,70600,70600,70600,70600,1
|
|
20230804,090000,1901000,70400,70400,70600,70400,27
|