573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183000,289005500,69800,69800,69800,69800,65
|
|
20230809,182900,289005500,69800,69800,69800,69800,0
|
|
20230809,182800,289005500,69800,69800,69800,69800,0
|
|
20230809,182700,289005500,69800,69800,69800,69800,0
|
|
20230809,182600,289005500,69800,69800,69800,69800,0
|
|
20230809,182500,289005500,69800,69800,69800,69800,0
|
|
20230809,182400,289005500,69800,69800,69800,69800,0
|
|
20230809,182300,289005500,69800,69800,69800,69800,0
|
|
20230809,182200,289005500,69800,69800,69800,69800,0
|
|
20230809,182100,289005500,69800,69800,69800,69800,0
|
|
20230809,182000,289005500,69800,69800,69800,69800,0
|
|
20230809,181900,289005500,69800,69800,69800,69800,0
|
|
20230809,181800,289005500,69800,69800,69800,69800,0
|
|
20230809,181700,289005500,69800,69800,69800,69800,0
|
|
20230809,181600,289005500,69800,69800,69800,69800,0
|
|
20230809,181500,289005500,69800,69800,69800,69800,0
|
|
20230809,181400,289005500,69800,69800,69800,69800,0
|
|
20230809,181300,289005500,69800,69800,69800,69800,0
|
|
20230809,181200,289005500,69800,69800,69800,69800,0
|
|
20230809,181100,289005500,69800,69800,69800,69800,0
|
|
20230809,181000,289005500,69800,69800,69800,69800,0
|
|
20230809,180900,289005500,69800,69800,69800,69800,0
|
|
20230809,180800,289005500,69800,69800,69800,69800,0
|
|
20230809,180700,289005500,69800,69800,69800,69800,0
|
|
20230809,180600,289005500,69800,69800,69800,69800,0
|
|
20230809,180500,289005500,69800,69800,69800,69800,0
|
|
20230809,180400,289005500,69800,69800,69800,69800,0
|
|
20230809,180300,289005500,69800,69800,69800,69800,0
|
|
20230809,180200,289005500,69800,69800,69800,69800,0
|
|
20230809,180100,289005500,69800,69800,69800,69800,0
|
|
20230809,180000,289005500,69800,69800,69800,69800,65
|
|
20230809,175900,289005500,69800,69800,69800,69800,0
|
|
20230809,175800,289005500,69800,69800,69800,69800,0
|
|
20230809,175700,289005500,69800,69800,69800,69800,0
|
|
20230809,175600,289005500,69800,69800,69800,69800,0
|
|
20230809,175500,289005500,69800,69800,69800,69800,0
|
|
20230809,175400,289005500,69800,69800,69800,69800,0
|
|
20230809,175300,289005500,69800,69800,69800,69800,0
|
|
20230809,175200,289005500,69800,69800,69800,69800,0
|
|
20230809,175100,289005500,69800,69800,69800,69800,0
|
|
20230809,175000,289005500,69800,69800,69800,69800,0
|
|
20230809,174900,289005500,69800,69800,69800,69800,0
|
|
20230809,174800,289005500,69800,69800,69800,69800,0
|
|
20230809,174700,289005500,69800,69800,69800,69800,0
|
|
20230809,174600,289005500,69800,69800,69800,69800,0
|
|
20230809,174500,289005500,69800,69800,69800,69800,0
|
|
20230809,174400,289005500,69800,69800,69800,69800,0
|
|
20230809,174300,289005500,69800,69800,69800,69800,0
|
|
20230809,174200,289005500,69800,69800,69800,69800,0
|
|
20230809,174100,289005500,69800,69800,69800,69800,0
|
|
20230809,174000,289005500,69800,69800,69800,69800,0
|
|
20230809,173900,289005500,69800,69800,69800,69800,0
|
|
20230809,173800,289005500,69800,69800,69800,69800,0
|
|
20230809,173700,289005500,69800,69800,69800,69800,0
|
|
20230809,173600,289005500,69800,69800,69800,69800,0
|
|
20230809,173500,289005500,69800,69800,69800,69800,0
|
|
20230809,173400,289005500,69800,69800,69800,69800,0
|
|
20230809,173300,289005500,69800,69800,69800,69800,0
|
|
20230809,173200,289005500,69800,69800,69800,69800,0
|
|
20230809,173100,289005500,69800,69800,69800,69800,0
|
|
20230809,173000,289005500,69800,69800,69800,69800,65
|
|
20230809,172900,289005500,69800,69800,69800,69800,0
|
|
20230809,172800,289005500,69800,69800,69800,69800,0
|
|
20230809,172700,289005500,69800,69800,69800,69800,0
|
|
20230809,172600,289005500,69800,69800,69800,69800,0
|
|
20230809,172500,289005500,69800,69800,69800,69800,0
|
|
20230809,172400,289005500,69800,69800,69800,69800,0
|
|
20230809,172300,289005500,69800,69800,69800,69800,0
|
|
20230809,172200,289005500,69800,69800,69800,69800,0
|
|
20230809,172100,289005500,69800,69800,69800,69800,0
|
|
20230809,172000,289005500,69800,69800,69800,69800,0
|
|
20230809,171900,289005500,69800,69800,69800,69800,0
|
|
20230809,171800,289005500,69800,69800,69800,69800,0
|
|
20230809,171700,289005500,69800,69800,69800,69800,0
|
|
20230809,171600,289005500,69800,69800,69800,69800,0
|
|
20230809,171500,289005500,69800,69800,69800,69800,0
|
|
20230809,171400,289005500,69800,69800,69800,69800,0
|
|
20230809,171300,289005500,69800,69800,69800,69800,0
|
|
20230809,171200,289005500,69800,69800,69800,69800,0
|
|
20230809,171100,289005500,69800,69800,69800,69800,0
|
|
20230809,171000,289005500,69800,69800,69800,69800,0
|
|
20230809,170900,289005500,69800,69800,69800,69800,0
|
|
20230809,170800,289005500,69800,69800,69800,69800,0
|
|
20230809,170700,289005500,69800,69800,69800,69800,0
|
|
20230809,170600,289005500,69800,69800,69800,69800,0
|
|
20230809,170500,289005500,69800,69800,69800,69800,0
|
|
20230809,170400,289005500,69800,69800,69800,69800,0
|
|
20230809,170300,289005500,69800,69800,69800,69800,0
|
|
20230809,170200,289005500,69800,69800,69800,69800,0
|
|
20230809,170100,289005500,69800,69800,69800,69800,0
|
|
20230809,170000,289005500,69800,69800,69800,69800,65
|
|
20230809,165900,289005500,69800,69800,69800,69800,0
|
|
20230809,165800,289005500,69800,69800,69800,69800,0
|
|
20230809,165700,289005500,69800,69800,69800,69800,0
|
|
20230809,165600,289005500,69800,69800,69800,69800,0
|
|
20230809,165500,289005500,69800,69800,69800,69800,0
|
|
20230809,165400,289005500,69800,69800,69800,69800,0
|
|
20230809,165300,289005500,69800,69800,69800,69800,0
|
|
20230809,165200,289005500,69800,69800,69800,69800,0
|
|
20230809,165100,289005500,69800,69800,69800,69800,0
|
|
20230809,165000,289005500,69800,69800,69800,69800,0
|
|
20230809,164900,289005500,69800,69800,69800,69800,0
|
|
20230809,164800,289005500,69800,69800,69800,69800,0
|
|
20230809,164700,289005500,69800,69800,69800,69800,0
|
|
20230809,164600,289005500,69800,69800,69800,69800,0
|
|
20230809,164500,289005500,69800,69800,69800,69800,0
|
|
20230809,164400,289005500,69800,69800,69800,69800,0
|
|
20230809,164300,289005500,69800,69800,69800,69800,0
|
|
20230809,164200,289005500,69800,69800,69800,69800,0
|
|
20230809,164100,289005500,69800,69800,69800,69800,0
|
|
20230809,164000,289005500,69800,69800,69800,69800,0
|
|
20230809,163900,289005500,69800,69800,69800,69800,0
|
|
20230809,163800,289005500,69800,69800,69800,69800,0
|
|
20230809,163700,289005500,69800,69800,69800,69800,0
|
|
20230809,163600,289005500,69800,69800,69800,69800,0
|
|
20230809,163500,289005500,69800,69800,69800,69800,0
|
|
20230809,163400,289005500,69800,69800,69800,69800,0
|
|
20230809,163300,289005500,69800,69800,69800,69800,0
|
|
20230809,163200,289005500,69800,69800,69800,69800,0
|
|
20230809,163100,289005500,69800,69800,69800,69800,0
|
|
20230809,163000,289005500,69800,69800,69800,69800,65
|
|
20230809,162900,289005500,69800,69800,69800,69800,0
|
|
20230809,162800,289005500,69800,69800,69800,69800,0
|
|
20230809,162700,289005500,69800,69800,69800,69800,0
|
|
20230809,162600,289005500,69800,69800,69800,69800,0
|
|
20230809,162500,289005500,69800,69800,69800,69800,0
|
|
20230809,162400,289005500,69800,69800,69800,69800,0
|
|
20230809,162300,289005500,69800,69800,69800,69800,0
|
|
20230809,162200,289005500,69800,69800,69800,69800,0
|
|
20230809,162100,289005500,69800,69800,69800,69800,0
|
|
20230809,162000,289005500,69800,69800,69800,69800,0
|
|
20230809,161900,289005500,69800,69800,69800,69800,0
|
|
20230809,161800,289005500,69800,69800,69800,69800,0
|
|
20230809,161700,289005500,69800,69800,69800,69800,0
|
|
20230809,161600,289005500,69800,69800,69800,69800,0
|
|
20230809,161500,289005500,69800,69800,69800,69800,0
|
|
20230809,161400,289005500,69800,69800,69800,69800,0
|
|
20230809,161300,289005500,69800,69800,69800,69800,0
|
|
20230809,161200,289005500,69800,69800,69800,69800,0
|
|
20230809,161100,289005500,69800,69800,69800,69800,0
|
|
20230809,161000,289005500,69800,69800,69800,69800,0
|
|
20230809,160900,289005500,69800,69800,69800,69800,0
|
|
20230809,160800,289005500,69800,69800,69800,69800,0
|
|
20230809,160700,289005500,69800,69800,69800,69800,0
|
|
20230809,160600,289005500,69800,69800,69800,69800,0
|
|
20230809,160500,289005500,69800,69800,69800,69800,0
|
|
20230809,160400,289005500,69800,69800,69800,69800,0
|
|
20230809,160300,289005500,69800,69800,69800,69800,0
|
|
20230809,160200,289005500,69800,69800,69800,69800,0
|
|
20230809,160100,289005500,69800,69800,69800,69800,0
|
|
20230809,160000,289005500,69800,69800,69800,69800,65
|
|
20230809,155900,289005500,69800,69800,69800,69800,0
|
|
20230809,155800,289005500,69800,69800,69800,69800,0
|
|
20230809,155700,289005500,69800,69800,69800,69800,0
|
|
20230809,155600,289005500,69800,69800,69800,69800,0
|
|
20230809,155500,289005500,69800,69800,69800,69800,0
|
|
20230809,155400,289005500,69800,69800,69800,69800,0
|
|
20230809,155300,289005500,69800,69800,69800,69800,0
|
|
20230809,155200,289005500,69800,69800,69800,69800,0
|
|
20230809,155100,289005500,69800,69800,69800,69800,0
|
|
20230809,155000,289005500,69800,69800,69800,69800,0
|
|
20230809,154900,289005500,69800,69800,69800,69800,0
|
|
20230809,154800,289005500,69800,69800,69800,69800,0
|
|
20230809,154700,289005500,69800,69800,69800,69800,0
|
|
20230809,154600,289005500,69800,69800,69800,69800,0
|
|
20230809,154500,289005500,69800,69800,69800,69800,0
|
|
20230809,154400,289005500,69800,69800,69800,69800,0
|
|
20230809,154300,289005500,69800,69800,69800,69800,0
|
|
20230809,154200,289005500,69800,69800,69800,69800,0
|
|
20230809,154100,289005500,69800,69800,69800,69800,0
|
|
20230809,154000,289005500,69800,69800,69800,69800,0
|
|
20230809,153900,289005500,69800,69800,69800,69800,0
|
|
20230809,153800,289005500,69800,69800,69800,69800,0
|
|
20230809,153700,289005500,69800,69800,69800,69800,0
|
|
20230809,153600,289005500,69800,69800,69800,69800,0
|
|
20230809,153500,289005500,69800,69800,69800,69800,0
|
|
20230809,153400,289005500,69800,69800,69800,69800,0
|
|
20230809,153300,289005500,69800,69800,69800,69800,0
|
|
20230809,153200,289005500,69800,69800,69800,69800,0
|
|
20230809,153100,289005500,69800,69800,69800,69800,0
|
|
20230809,153000,289005500,69800,69800,69800,69800,130
|
|
20230809,152900,284468500,69800,69800,69800,69800,0
|
|
20230809,152800,284468500,69800,69800,69800,69800,0
|
|
20230809,152700,284468500,69800,69800,69800,69800,0
|
|
20230809,152600,284468500,69800,69800,69800,69800,0
|
|
20230809,152500,284468500,69800,69800,69800,69800,0
|
|
20230809,152400,284468500,69800,69800,69800,69800,0
|
|
20230809,152300,284468500,69800,69800,69800,69800,0
|
|
20230809,152200,284468500,69800,69800,69800,69800,0
|
|
20230809,152100,284468500,69800,69800,69800,69800,0
|
|
20230809,152000,284468500,69800,69800,69800,69800,0
|
|
20230809,151900,284468500,69800,69800,69800,69600,24
|
|
20230809,151800,282794100,69800,69800,69800,69800,21
|
|
20230809,151700,281328300,69600,69800,69800,69600,19
|
|
20230809,151600,280003300,69800,69500,69800,69500,86
|
|
20230809,151500,274024200,69500,69500,69500,69500,76
|
|
20230809,151400,268742200,69800,69800,69800,69500,756
|
|
20230809,151300,216158200,69800,69800,69800,69800,6
|
|
20230809,151200,215739400,69800,69800,69800,69800,0
|
|
20230809,151100,215739400,69800,69800,69800,69800,0
|
|
20230809,151000,215739400,69800,69800,69800,69800,0
|
|
20230809,150900,215739400,69800,69800,69800,69800,0
|
|
20230809,150800,215739400,69800,69800,69800,69800,0
|
|
20230809,150700,215739400,69800,69800,69800,69800,0
|
|
20230809,150600,215739400,69800,69800,69800,69800,0
|
|
20230809,150500,215739400,69800,69800,69800,69800,25
|
|
20230809,150400,213994400,69900,69800,69900,69800,4
|
|
20230809,150300,213714900,69800,69800,69800,69800,1
|
|
20230809,150200,213645100,69900,69900,69900,69900,0
|
|
20230809,150100,213645100,69900,69900,69900,69900,0
|
|
20230809,150000,213645100,69900,69900,69900,69900,0
|
|
20230809,145900,213645100,69900,69900,69900,69900,10
|
|
20230809,145800,212946100,69800,69800,69800,69800,0
|
|
20230809,145700,212946100,69800,69800,69800,69800,0
|
|
20230809,145600,212946100,69800,69800,69800,69800,0
|
|
20230809,145500,212946100,69800,69800,69800,69800,0
|
|
20230809,145400,212946100,69800,69800,69800,69800,0
|
|
20230809,145300,212946100,69800,69800,69800,69800,0
|
|
20230809,145200,212946100,69800,69800,69800,69800,24
|
|
20230809,145100,211270900,69800,69800,69800,69800,0
|
|
20230809,145000,211270900,69800,69800,69800,69800,0
|
|
20230809,144900,211270900,69800,69800,69800,69800,0
|
|
20230809,144800,211270900,69800,69800,69800,69800,4
|
|
20230809,144700,210991700,69800,69800,69800,69800,0
|
|
20230809,144600,210991700,69800,69800,69800,69800,0
|
|
20230809,144500,210991700,69800,69800,69800,69800,0
|
|
20230809,144400,210991700,69800,69800,69800,69800,0
|
|
20230809,144300,210991700,69800,69800,69800,69800,0
|
|
20230809,144200,210991700,69800,69800,69800,69800,1
|
|
20230809,144100,210921900,69800,69800,69800,69800,0
|
|
20230809,144000,210921900,69800,69800,69800,69800,0
|
|
20230809,143900,210921900,69800,69800,69800,69800,0
|
|
20230809,143800,210921900,69800,69800,69800,69800,0
|
|
20230809,143700,210921900,69800,69800,69800,69800,0
|
|
20230809,143600,210921900,69800,69800,69800,69800,1
|
|
20230809,143500,210852100,69700,69700,69700,69700,0
|
|
20230809,143400,210852100,69700,69700,69700,69700,30
|
|
20230809,143300,208761100,69800,69800,69800,69800,0
|
|
20230809,143200,208761100,69800,69800,69800,69800,0
|
|
20230809,143100,208761100,69800,69800,69800,69800,0
|
|
20230809,143000,208761100,69800,69800,69800,69800,0
|
|
20230809,142900,208761100,69800,69700,69800,69700,57
|
|
20230809,142800,204783400,69700,69700,69700,69700,11
|
|
20230809,142700,204016700,69800,69800,69800,69800,0
|
|
20230809,142600,204016700,69800,69800,69800,69800,0
|
|
20230809,142500,204016700,69800,69800,69800,69800,0
|
|
20230809,142400,204016700,69800,69800,69800,69800,0
|
|
20230809,142300,204016700,69800,69800,69800,69800,0
|
|
20230809,142200,204016700,69800,69800,69800,69800,0
|
|
20230809,142100,204016700,69800,69800,69800,69800,0
|
|
20230809,142000,204016700,69800,69800,69800,69800,1
|
|
20230809,141900,203946900,69800,69800,69800,69800,0
|
|
20230809,141800,203946900,69800,69800,69800,69800,0
|
|
20230809,141700,203946900,69800,69800,69800,69800,11
|
|
20230809,141600,203179100,69800,69800,69800,69800,0
|
|
20230809,141500,203179100,69800,69800,69800,69800,0
|
|
20230809,141400,203179100,69800,69800,69800,69800,0
|
|
20230809,141300,203179100,69800,69800,69800,69800,0
|
|
20230809,141200,203179100,69800,69800,69800,69800,0
|
|
20230809,141100,203179100,69800,69800,69800,69800,0
|
|
20230809,141000,203179100,69800,69800,69800,69800,0
|
|
20230809,140900,203179100,69800,69800,69800,69800,0
|
|
20230809,140800,203179100,69800,69800,69800,69800,0
|
|
20230809,140700,203179100,69800,69800,69800,69800,1
|
|
20230809,140600,203109300,69700,69700,69700,69700,0
|
|
20230809,140500,203109300,69700,69700,69700,69700,0
|
|
20230809,140400,203109300,69700,69700,69700,69700,2
|
|
20230809,140300,202969900,69700,69700,69700,69700,20
|
|
20230809,140200,201575900,69600,69800,69800,69500,551
|
|
20230809,140100,163213000,69900,69900,69900,69900,0
|
|
20230809,140000,163213000,69900,69900,69900,69900,2
|
|
20230809,135900,163073200,69800,69800,69800,69800,2
|
|
20230809,135800,162933600,69900,69900,69900,69900,0
|
|
20230809,135700,162933600,69900,69900,69900,69900,0
|
|
20230809,135600,162933600,69900,69900,69900,69900,1
|
|
20230809,135500,162863700,69800,69800,69800,69800,10
|
|
20230809,135400,162165700,69800,69800,69800,69800,1
|
|
20230809,135300,162095900,69900,69900,69900,69900,0
|
|
20230809,135200,162095900,69900,69900,69900,69900,0
|
|
20230809,135100,162095900,69900,69900,69900,69900,1
|
|
20230809,135000,162026000,69800,69800,69800,69800,8
|
|
20230809,134900,161467600,69800,69800,69800,69800,0
|
|
20230809,134800,161467600,69800,69800,69800,69800,0
|
|
20230809,134700,161467600,69800,69800,69800,69800,0
|
|
20230809,134600,161467600,69800,69800,69800,69800,0
|
|
20230809,134500,161467600,69800,69800,69800,69800,0
|
|
20230809,134400,161467600,69800,69800,69800,69800,0
|
|
20230809,134300,161467600,69800,69800,69800,69800,0
|
|
20230809,134200,161467600,69800,69800,69800,69800,0
|
|
20230809,134100,161467600,69800,69800,69800,69800,4
|
|
20230809,134000,161188400,69800,69800,69800,69800,0
|
|
20230809,133900,161188400,69800,69800,69800,69800,3
|
|
20230809,133800,160979000,69800,69800,69800,69800,33
|
|
20230809,133700,158675600,69800,69900,69900,69800,13
|
|
20230809,133600,157767900,69900,69900,69900,69900,0
|
|
20230809,133500,157767900,69900,69900,69900,69900,0
|
|
20230809,133400,157767900,69900,69900,69900,69900,0
|
|
20230809,133300,157767900,69900,69900,69900,69900,0
|
|
20230809,133200,157767900,69900,69900,69900,69900,0
|
|
20230809,133100,157767900,69900,69900,69900,69900,0
|
|
20230809,133000,157767900,69900,69900,69900,69900,0
|
|
20230809,132900,157767900,69900,69900,69900,69900,0
|
|
20230809,132800,157767900,69900,69900,69900,69900,0
|
|
20230809,132700,157767900,69900,69900,69900,69900,0
|
|
20230809,132600,157767900,69900,69900,69900,69900,0
|
|
20230809,132500,157767900,69900,69900,69900,69900,0
|
|
20230809,132400,157767900,69900,69900,69900,69900,0
|
|
20230809,132300,157767900,69900,69900,69900,69900,0
|
|
20230809,132200,157767900,69900,69900,69900,69900,0
|
|
20230809,132100,157767900,69900,69900,69900,69900,2
|
|
20230809,132000,157628100,69700,69700,69700,69700,0
|
|
20230809,131900,157628100,69700,69700,69700,69700,0
|
|
20230809,131800,157628100,69700,69700,69700,69700,0
|
|
20230809,131700,157628100,69700,69700,69700,69700,0
|
|
20230809,131600,157628100,69700,69700,69700,69700,0
|
|
20230809,131500,157628100,69700,69700,69700,69700,0
|
|
20230809,131400,157628100,69700,69700,69700,69700,1
|
|
20230809,131300,157558400,69700,69700,69700,69700,3
|
|
20230809,131200,157349300,69700,69700,69700,69700,20
|
|
20230809,131100,155955300,69700,69700,69700,69700,0
|
|
20230809,131000,155955300,69700,69800,69800,69700,5
|
|
20230809,130900,155606600,69900,69900,69900,69900,1
|
|
20230809,130800,155536700,69800,69800,69800,69800,0
|
|
20230809,130700,155536700,69800,69800,69800,69800,0
|
|
20230809,130600,155536700,69800,69800,69800,69800,0
|
|
20230809,130500,155536700,69800,69800,69800,69800,0
|
|
20230809,130400,155536700,69800,69800,69800,69800,1
|
|
20230809,130300,155466900,69700,69700,69700,69700,0
|
|
20230809,130200,155466900,69700,69700,69700,69700,0
|
|
20230809,130100,155466900,69700,69700,69700,69700,0
|
|
20230809,130000,155466900,69700,69700,69700,69700,0
|
|
20230809,125900,155466900,69700,69700,69700,69700,3
|
|
20230809,125800,155257800,69900,69700,69900,69700,7
|
|
20230809,125700,154769700,69700,69700,69700,69700,0
|
|
20230809,125600,154769700,69700,69700,69700,69700,6
|
|
20230809,125500,154351500,69700,69700,69700,69700,0
|
|
20230809,125400,154351500,69700,69700,69700,69700,1
|
|
20230809,125300,154281800,69700,69700,69700,69700,6
|
|
20230809,125200,153863600,69900,69900,69900,69900,1
|
|
20230809,125100,153793700,69700,69700,69700,69700,0
|
|
20230809,125000,153793700,69700,69700,69700,69700,0
|
|
20230809,124900,153793700,69700,69700,69700,69700,0
|
|
20230809,124800,153793700,69700,69700,69700,69700,0
|
|
20230809,124700,153793700,69700,69700,69700,69700,0
|
|
20230809,124600,153793700,69700,69700,69700,69700,0
|
|
20230809,124500,153793700,69700,69700,69700,69700,0
|
|
20230809,124400,153793700,69700,69700,69700,69700,0
|
|
20230809,124300,153793700,69700,69700,69700,69700,0
|
|
20230809,124200,153793700,69700,69700,69700,69700,0
|
|
20230809,124100,153793700,69700,69700,69700,69700,0
|
|
20230809,124000,153793700,69700,69900,69900,69700,2
|
|
20230809,123900,153654100,69900,69900,69900,69900,1
|
|
20230809,123800,153584200,69800,69800,69800,69800,0
|
|
20230809,123700,153584200,69800,69800,69800,69800,0
|
|
20230809,123600,153584200,69800,69800,69800,69800,330
|
|
20230809,123500,130550200,69800,69800,69800,69800,0
|
|
20230809,123400,130550200,69800,69800,69800,69800,1
|
|
20230809,123300,130480400,69700,69700,69700,69700,121
|
|
20230809,123200,122046700,69600,69600,69600,69600,0
|
|
20230809,123100,122046700,69600,69600,69600,69600,0
|
|
20230809,123000,122046700,69600,69600,69600,69600,0
|
|
20230809,122900,122046700,69600,69600,69600,69600,0
|
|
20230809,122800,122046700,69600,69600,69600,69600,3
|
|
20230809,122700,121837900,69700,69700,69700,69700,0
|
|
20230809,122600,121837900,69700,69700,69700,69700,1
|
|
20230809,122500,121768200,69700,69800,69800,69700,79
|
|
20230809,122400,116261700,69700,69700,69700,69700,0
|
|
20230809,122300,116261700,69700,69700,69700,69700,0
|
|
20230809,122200,116261700,69700,69700,69700,69700,0
|
|
20230809,122100,116261700,69700,69700,69700,69700,0
|
|
20230809,122000,116261700,69700,69700,69700,69700,0
|
|
20230809,121900,116261700,69700,69700,69700,69700,0
|
|
20230809,121800,116261700,69700,69700,69700,69700,1
|
|
20230809,121700,116192000,69800,69800,69800,69800,0
|
|
20230809,121600,116192000,69800,69800,69800,69800,0
|
|
20230809,121500,116192000,69800,69800,69800,69800,0
|
|
20230809,121400,116192000,69800,69800,69800,69800,0
|
|
20230809,121300,116192000,69800,69800,69800,69800,1
|
|
20230809,121200,116122200,69700,69700,69700,69700,0
|
|
20230809,121100,116122200,69700,69700,69700,69700,0
|
|
20230809,121000,116122200,69700,69700,69700,69700,0
|
|
20230809,120900,116122200,69700,69700,69700,69700,0
|
|
20230809,120800,116122200,69700,69700,69700,69700,0
|
|
20230809,120700,116122200,69700,69700,69700,69700,0
|
|
20230809,120600,116122200,69700,69700,69700,69700,0
|
|
20230809,120500,116122200,69700,69700,69700,69700,0
|
|
20230809,120400,116122200,69700,69700,69700,69700,0
|
|
20230809,120300,116122200,69700,69700,69700,69700,0
|
|
20230809,120200,116122200,69700,69700,69700,69700,0
|
|
20230809,120100,116122200,69700,69700,69700,69700,0
|
|
20230809,120000,116122200,69700,69700,69700,69700,0
|
|
20230809,115900,116122200,69700,69700,69700,69700,0
|
|
20230809,115800,116122200,69700,69700,69700,69700,0
|
|
20230809,115700,116122200,69700,69700,69700,69700,1
|
|
20230809,115600,116052500,69800,69800,69800,69800,0
|
|
20230809,115500,116052500,69800,69800,69800,69800,0
|
|
20230809,115400,116052500,69800,69800,69800,69800,0
|
|
20230809,115300,116052500,69800,69800,69800,69800,0
|
|
20230809,115200,116052500,69800,69800,69800,69800,0
|
|
20230809,115100,116052500,69800,69800,69800,69800,0
|
|
20230809,115000,116052500,69800,69800,69800,69800,0
|
|
20230809,114900,116052500,69800,69800,69800,69800,0
|
|
20230809,114800,116052500,69800,69800,69800,69800,0
|
|
20230809,114700,116052500,69800,69800,69800,69800,0
|
|
20230809,114600,116052500,69800,69800,69800,69800,0
|
|
20230809,114500,116052500,69800,69800,69800,69800,0
|
|
20230809,114400,116052500,69800,69800,69800,69800,0
|
|
20230809,114300,116052500,69800,69800,69800,69800,0
|
|
20230809,114200,116052500,69800,69800,69800,69800,90
|
|
20230809,114100,109770500,69800,69800,69800,69800,0
|
|
20230809,114000,109770500,69800,69800,69800,69800,0
|
|
20230809,113900,109770500,69800,69800,69800,69800,0
|
|
20230809,113800,109770500,69800,69800,69800,69800,5
|
|
20230809,113700,109421500,69800,69800,69800,69800,0
|
|
20230809,113600,109421500,69800,69800,69800,69800,0
|
|
20230809,113500,109421500,69800,69800,69800,69800,0
|
|
20230809,113400,109421500,69800,69800,69800,69800,0
|
|
20230809,113300,109421500,69800,69800,69800,69800,4
|
|
20230809,113200,109142300,69800,69800,69800,69800,0
|
|
20230809,113100,109142300,69800,69800,69800,69800,1
|
|
20230809,113000,109072500,69700,69700,69700,69700,0
|
|
20230809,112900,109072500,69700,69700,69700,69700,0
|
|
20230809,112800,109072500,69700,69700,69700,69700,0
|
|
20230809,112700,109072500,69700,69700,69700,69700,0
|
|
20230809,112600,109072500,69700,69700,69700,69700,0
|
|
20230809,112500,109072500,69700,69700,69700,69700,0
|
|
20230809,112400,109072500,69700,69700,69700,69700,0
|
|
20230809,112300,109072500,69700,69700,69700,69700,0
|
|
20230809,112200,109072500,69700,69700,69700,69700,0
|
|
20230809,112100,109072500,69700,69700,69700,69700,0
|
|
20230809,112000,109072500,69700,69700,69700,69700,0
|
|
20230809,111900,109072500,69700,69700,69700,69700,71
|
|
20230809,111800,104123800,69700,69700,69700,69700,1
|
|
20230809,111700,104054100,69600,69600,69600,69600,0
|
|
20230809,111600,104054100,69600,69700,69700,69600,2
|
|
20230809,111500,103914800,69700,69700,69700,69700,2
|
|
20230809,111400,103775400,69600,69700,69700,69600,219
|
|
20230809,111300,88532900,69600,69600,69600,69600,0
|
|
20230809,111200,88532900,69600,69600,69600,69600,0
|
|
20230809,111100,88532900,69600,69600,69600,69600,4
|
|
20230809,111000,88254500,69700,69700,69700,69700,1
|
|
20230809,110900,88184800,69600,69600,69600,69600,2
|
|
20230809,110800,88045600,69600,69600,69600,69600,0
|
|
20230809,110700,88045600,69600,69600,69600,69600,7
|
|
20230809,110600,87558400,69600,69600,69600,69600,6
|
|
20230809,110500,87140800,69700,69700,69700,69700,3
|
|
20230809,110400,86931700,69600,69600,69600,69600,5
|
|
20230809,110300,86583700,69600,69600,69600,69600,0
|
|
20230809,110200,86583700,69600,69600,69600,69600,3
|
|
20230809,110100,86374900,69700,69600,69700,69600,6
|
|
20230809,110000,85957200,69600,69600,69600,69600,1
|
|
20230809,105900,85887600,69600,69600,69600,69600,5
|
|
20230809,105800,85539600,69700,69600,69700,69600,32
|
|
20230809,105700,83312300,69600,69600,69600,69600,70
|
|
20230809,105600,78440300,69600,69600,69600,69600,74
|
|
20230809,105500,73289900,69600,69600,69600,69600,2
|
|
20230809,105400,73150700,69600,69600,69600,69600,24
|
|
20230809,105300,71480300,69600,69600,69600,69600,27
|
|
20230809,105200,69601100,69600,69600,69600,69600,0
|
|
20230809,105100,69601100,69600,69600,69600,69600,7
|
|
20230809,105000,69113900,69700,69700,69700,69700,1
|
|
20230809,104900,69044200,69700,69700,69700,69700,0
|
|
20230809,104800,69044200,69700,69700,69700,69700,3
|
|
20230809,104700,68835100,69700,69700,69700,69700,0
|
|
20230809,104600,68835100,69700,69700,69700,69700,1
|
|
20230809,104500,68765400,69600,69600,69600,69600,0
|
|
20230809,104400,68765400,69600,69600,69600,69600,0
|
|
20230809,104300,68765400,69600,69600,69600,69600,0
|
|
20230809,104200,68765400,69600,69700,69700,69600,99
|
|
20230809,104100,61865400,69700,69700,69700,69700,0
|
|
20230809,104000,61865400,69700,69700,69700,69700,0
|
|
20230809,103900,61865400,69700,69700,69700,69700,0
|
|
20230809,103800,61865400,69700,69700,69700,69700,0
|
|
20230809,103700,61865400,69700,69700,69700,69700,0
|
|
20230809,103600,61865400,69700,69700,69700,69700,0
|
|
20230809,103500,61865400,69700,69700,69700,69700,0
|
|
20230809,103400,61865400,69700,69700,69700,69700,0
|
|
20230809,103300,61865400,69700,69700,69700,69700,0
|
|
20230809,103200,61865400,69700,69700,69700,69700,0
|
|
20230809,103100,61865400,69700,69700,69700,69700,0
|
|
20230809,103000,61865400,69700,69700,69700,69700,0
|
|
20230809,102900,61865400,69700,69700,69700,69700,0
|
|
20230809,102800,61865400,69700,69700,69700,69700,0
|
|
20230809,102700,61865400,69700,69700,69700,69700,115
|
|
20230809,102600,53849900,69700,69700,69700,69700,26
|
|
20230809,102500,52037700,69700,69700,69700,69700,31
|
|
20230809,102400,49877000,69800,69800,69800,69800,0
|
|
20230809,102300,49877000,69800,69800,69800,69800,0
|
|
20230809,102200,49877000,69800,69800,69800,69800,0
|
|
20230809,102100,49877000,69800,69800,69800,69800,0
|
|
20230809,102000,49877000,69800,69800,69800,69800,0
|
|
20230809,101900,49877000,69800,69700,69800,69700,90
|
|
20230809,101800,43595800,69800,69800,69800,69800,201
|
|
20230809,101700,29566000,69800,69800,69800,69800,0
|
|
20230809,101600,29566000,69800,69800,69800,69800,1
|
|
20230809,101500,29496200,69800,69800,69800,69800,0
|
|
20230809,101400,29496200,69800,69800,69800,69800,0
|
|
20230809,101300,29496200,69800,69800,69800,69800,0
|
|
20230809,101200,29496200,69800,69800,69800,69800,0
|
|
20230809,101100,29496200,69800,69800,69800,69800,0
|
|
20230809,101000,29496200,69800,69800,69800,69800,5
|
|
20230809,100900,29147200,69700,69700,69700,69700,0
|
|
20230809,100800,29147200,69700,69700,69700,69700,0
|
|
20230809,100700,29147200,69700,69700,69700,69700,0
|
|
20230809,100600,29147200,69700,69700,69700,69700,0
|
|
20230809,100500,29147200,69700,69700,69700,69700,0
|
|
20230809,100400,29147200,69700,69800,69800,69700,5
|
|
20230809,100300,28798500,69800,69800,69800,69800,0
|
|
20230809,100200,28798500,69800,69800,69800,69800,2
|
|
20230809,100100,28658900,69800,69800,69800,69800,0
|
|
20230809,100000,28658900,69800,69800,69800,69800,0
|
|
20230809,095900,28658900,69800,69800,69800,69800,0
|
|
20230809,095800,28658900,69800,69800,69800,69800,0
|
|
20230809,095700,28658900,69800,69800,69800,69800,0
|
|
20230809,095600,28658900,69800,69800,69800,69800,0
|
|
20230809,095500,28658900,69800,69800,69800,69800,0
|
|
20230809,095400,28658900,69800,69800,69800,69800,0
|
|
20230809,095300,28658900,69800,69800,69800,69800,0
|
|
20230809,095200,28658900,69800,69800,69800,69800,0
|
|
20230809,095100,28658900,69800,69800,69800,69800,0
|
|
20230809,095000,28658900,69800,69800,69800,69800,1
|
|
20230809,094900,28589100,69700,69700,69700,69700,0
|
|
20230809,094800,28589100,69700,69700,69700,69700,0
|
|
20230809,094700,28589100,69700,69700,69700,69700,0
|
|
20230809,094600,28589100,69700,69700,69700,69700,0
|
|
20230809,094500,28589100,69700,69700,69700,69700,0
|
|
20230809,094400,28589100,69700,69700,69700,69700,0
|
|
20230809,094300,28589100,69700,69700,69700,69700,0
|
|
20230809,094200,28589100,69700,69700,69700,69700,0
|
|
20230809,094100,28589100,69700,69700,69700,69700,0
|
|
20230809,094000,28589100,69700,69700,69700,69700,25
|
|
20230809,093900,26846600,69700,69700,69700,69700,0
|
|
20230809,093800,26846600,69700,69700,69700,69700,0
|
|
20230809,093700,26846600,69700,69700,69700,69700,7
|
|
20230809,093600,26358700,69700,69700,69700,69700,0
|
|
20230809,093500,26358700,69700,69700,69700,69700,1
|
|
20230809,093400,26289000,69600,69700,69700,69600,3
|
|
20230809,093300,26080100,69400,69400,69400,69400,0
|
|
20230809,093200,26080100,69400,69400,69400,69400,0
|
|
20230809,093100,26080100,69400,69400,69400,69400,0
|
|
20230809,093000,26080100,69400,69400,69400,69400,0
|
|
20230809,092900,26080100,69400,69600,69600,69400,9
|
|
20230809,092800,25453900,69400,69400,69400,69400,0
|
|
20230809,092700,25453900,69400,69400,69400,69400,0
|
|
20230809,092600,25453900,69400,69500,69600,69400,174
|
|
20230809,092500,13354400,69500,69500,69500,69500,0
|
|
20230809,092400,13354400,69500,69400,69500,69400,14
|
|
20230809,092300,12381500,69400,69400,69400,69400,0
|
|
20230809,092200,12381500,69400,69500,69500,69400,17
|
|
20230809,092100,11200200,69500,69500,69500,69500,0
|
|
20230809,092000,11200200,69500,69600,69600,69500,10
|
|
20230809,091900,10504300,69500,69500,69500,69500,0
|
|
20230809,091800,10504300,69500,69500,69500,69500,1
|
|
20230809,091700,10434800,69500,69500,69500,69500,3
|
|
20230809,091600,10226300,69600,69600,69600,69600,13
|
|
20230809,091500,9321500,69500,69500,69500,69500,0
|
|
20230809,091400,9321500,69500,69500,69500,69500,3
|
|
20230809,091300,9113000,69600,69600,69600,69600,0
|
|
20230809,091200,9113000,69600,69600,69600,69600,9
|
|
20230809,091100,8486600,69500,69500,69500,69500,0
|
|
20230809,091000,8486600,69500,69500,69500,69500,0
|
|
20230809,090900,8486600,69500,69500,69500,69500,1
|
|
20230809,090800,8417100,69600,69600,69600,69600,12
|
|
20230809,090700,7581900,69700,69700,69700,69700,0
|
|
20230809,090600,7581900,69700,69700,69700,69700,0
|
|
20230809,090500,7581900,69700,69700,69700,69700,0
|
|
20230809,090400,7581900,69700,69600,69700,69600,11
|
|
20230809,090300,6816200,69400,69400,69400,69400,26
|
|
20230809,090200,5011800,69500,69500,69500,69500,1
|
|
20230809,090100,4942300,69500,69600,69600,69500,50
|
|
20230809,090000,1464100,69700,69800,69800,69700,21
|