573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183000,291008600,70900,70900,70900,70900,340
|
|
20230811,182900,291008600,70900,70900,70900,70900,0
|
|
20230811,182800,291008600,70900,70900,70900,70900,0
|
|
20230811,182700,291008600,70900,70900,70900,70900,0
|
|
20230811,182600,291008600,70900,70900,70900,70900,0
|
|
20230811,182500,291008600,70900,70900,70900,70900,0
|
|
20230811,182400,291008600,70900,70900,70900,70900,0
|
|
20230811,182300,291008600,70900,70900,70900,70900,0
|
|
20230811,182200,291008600,70900,70900,70900,70900,0
|
|
20230811,182100,291008600,70900,70900,70900,70900,0
|
|
20230811,182000,291008600,70900,70900,70900,70900,0
|
|
20230811,181900,291008600,70900,70900,70900,70900,0
|
|
20230811,181800,291008600,70900,70900,70900,70900,0
|
|
20230811,181700,291008600,70900,70900,70900,70900,0
|
|
20230811,181600,291008600,70900,70900,70900,70900,0
|
|
20230811,181500,291008600,70900,70900,70900,70900,0
|
|
20230811,181400,291008600,70900,70900,70900,70900,0
|
|
20230811,181300,291008600,70900,70900,70900,70900,0
|
|
20230811,181200,291008600,70900,70900,70900,70900,0
|
|
20230811,181100,291008600,70900,70900,70900,70900,0
|
|
20230811,181000,291008600,70900,70900,70900,70900,0
|
|
20230811,180900,291008600,70900,70900,70900,70900,0
|
|
20230811,180800,291008600,70900,70900,70900,70900,0
|
|
20230811,180700,291008600,70900,70900,70900,70900,0
|
|
20230811,180600,291008600,70900,70900,70900,70900,0
|
|
20230811,180500,291008600,70900,70900,70900,70900,0
|
|
20230811,180400,291008600,70900,70900,70900,70900,0
|
|
20230811,180300,291008600,70900,70900,70900,70900,0
|
|
20230811,180200,291008600,70900,70900,70900,70900,0
|
|
20230811,180100,291008600,70900,70900,70900,70900,0
|
|
20230811,180000,291008600,70900,70900,70900,70900,340
|
|
20230811,175900,291008600,70900,70900,70900,70900,0
|
|
20230811,175800,291008600,70900,70900,70900,70900,0
|
|
20230811,175700,291008600,70900,70900,70900,70900,0
|
|
20230811,175600,291008600,70900,70900,70900,70900,0
|
|
20230811,175500,291008600,70900,70900,70900,70900,0
|
|
20230811,175400,291008600,70900,70900,70900,70900,0
|
|
20230811,175300,291008600,70900,70900,70900,70900,0
|
|
20230811,175200,291008600,70900,70900,70900,70900,0
|
|
20230811,175100,291008600,70900,70900,70900,70900,0
|
|
20230811,175000,291008600,70900,70900,70900,70900,0
|
|
20230811,174900,291008600,70900,70900,70900,70900,0
|
|
20230811,174800,291008600,70900,70900,70900,70900,0
|
|
20230811,174700,291008600,70900,70900,70900,70900,0
|
|
20230811,174600,291008600,70900,70900,70900,70900,0
|
|
20230811,174500,291008600,70900,70900,70900,70900,0
|
|
20230811,174400,291008600,70900,70900,70900,70900,0
|
|
20230811,174300,291008600,70900,70900,70900,70900,0
|
|
20230811,174200,291008600,70900,70900,70900,70900,0
|
|
20230811,174100,291008600,70900,70900,70900,70900,0
|
|
20230811,174000,291008600,70900,70900,70900,70900,0
|
|
20230811,173900,291008600,70900,70900,70900,70900,0
|
|
20230811,173800,291008600,70900,70900,70900,70900,0
|
|
20230811,173700,291008600,70900,70900,70900,70900,0
|
|
20230811,173600,291008600,70900,70900,70900,70900,0
|
|
20230811,173500,291008600,70900,70900,70900,70900,0
|
|
20230811,173400,291008600,70900,70900,70900,70900,0
|
|
20230811,173300,291008600,70900,70900,70900,70900,0
|
|
20230811,173200,291008600,70900,70900,70900,70900,0
|
|
20230811,173100,291008600,70900,70900,70900,70900,0
|
|
20230811,173000,291008600,70900,70900,70900,70900,340
|
|
20230811,172900,291008600,70900,70900,70900,70900,0
|
|
20230811,172800,291008600,70900,70900,70900,70900,0
|
|
20230811,172700,291008600,70900,70900,70900,70900,0
|
|
20230811,172600,291008600,70900,70900,70900,70900,0
|
|
20230811,172500,291008600,70900,70900,70900,70900,0
|
|
20230811,172400,291008600,70900,70900,70900,70900,0
|
|
20230811,172300,291008600,70900,70900,70900,70900,0
|
|
20230811,172200,291008600,70900,70900,70900,70900,0
|
|
20230811,172100,291008600,70900,70900,70900,70900,0
|
|
20230811,172000,291008600,70900,70900,70900,70900,0
|
|
20230811,171900,291008600,70900,70900,70900,70900,0
|
|
20230811,171800,291008600,70900,70900,70900,70900,0
|
|
20230811,171700,291008600,70900,70900,70900,70900,0
|
|
20230811,171600,291008600,70900,70900,70900,70900,0
|
|
20230811,171500,291008600,70900,70900,70900,70900,0
|
|
20230811,171400,291008600,70900,70900,70900,70900,0
|
|
20230811,171300,291008600,70900,70900,70900,70900,0
|
|
20230811,171200,291008600,70900,70900,70900,70900,0
|
|
20230811,171100,291008600,70900,70900,70900,70900,0
|
|
20230811,171000,291008600,70900,70900,70900,70900,0
|
|
20230811,170900,291008600,70900,70900,70900,70900,0
|
|
20230811,170800,291008600,70900,70900,70900,70900,0
|
|
20230811,170700,291008600,70900,70900,70900,70900,0
|
|
20230811,170600,291008600,70900,70900,70900,70900,0
|
|
20230811,170500,291008600,70900,70900,70900,70900,0
|
|
20230811,170400,291008600,70900,70900,70900,70900,0
|
|
20230811,170300,291008600,70900,70900,70900,70900,0
|
|
20230811,170200,291008600,70900,70900,70900,70900,0
|
|
20230811,170100,291008600,70900,70900,70900,70900,0
|
|
20230811,170000,291008600,70900,70900,70900,70900,340
|
|
20230811,165900,291008600,70900,70900,70900,70900,0
|
|
20230811,165800,291008600,70900,70900,70900,70900,0
|
|
20230811,165700,291008600,70900,70900,70900,70900,0
|
|
20230811,165600,291008600,70900,70900,70900,70900,0
|
|
20230811,165500,291008600,70900,70900,70900,70900,0
|
|
20230811,165400,291008600,70900,70900,70900,70900,0
|
|
20230811,165300,291008600,70900,70900,70900,70900,0
|
|
20230811,165200,291008600,70900,70900,70900,70900,0
|
|
20230811,165100,291008600,70900,70900,70900,70900,0
|
|
20230811,165000,291008600,70900,70900,70900,70900,0
|
|
20230811,164900,291008600,70900,70900,70900,70900,0
|
|
20230811,164800,291008600,70900,70900,70900,70900,0
|
|
20230811,164700,291008600,70900,70900,70900,70900,0
|
|
20230811,164600,291008600,70900,70900,70900,70900,0
|
|
20230811,164500,291008600,70900,70900,70900,70900,0
|
|
20230811,164400,291008600,70900,70900,70900,70900,0
|
|
20230811,164300,291008600,70900,70900,70900,70900,0
|
|
20230811,164200,291008600,70900,70900,70900,70900,0
|
|
20230811,164100,291008600,70900,70900,70900,70900,0
|
|
20230811,164000,291008600,70900,70900,70900,70900,0
|
|
20230811,163900,291008600,70900,70900,70900,70900,0
|
|
20230811,163800,291008600,70900,70900,70900,70900,0
|
|
20230811,163700,291008600,70900,70900,70900,70900,0
|
|
20230811,163600,291008600,70900,70900,70900,70900,0
|
|
20230811,163500,291008600,70900,70900,70900,70900,0
|
|
20230811,163400,291008600,70900,70900,70900,70900,0
|
|
20230811,163300,291008600,70900,70900,70900,70900,0
|
|
20230811,163200,291008600,70900,70900,70900,70900,0
|
|
20230811,163100,291008600,70900,70900,70900,70900,0
|
|
20230811,163000,291008600,70900,70900,70900,70900,340
|
|
20230811,162900,291008600,70900,70900,70900,70900,0
|
|
20230811,162800,291008600,70900,70900,70900,70900,0
|
|
20230811,162700,291008600,70900,70900,70900,70900,0
|
|
20230811,162600,291008600,70900,70900,70900,70900,0
|
|
20230811,162500,291008600,70900,70900,70900,70900,0
|
|
20230811,162400,291008600,70900,70900,70900,70900,0
|
|
20230811,162300,291008600,70900,70900,70900,70900,0
|
|
20230811,162200,291008600,70900,70900,70900,70900,0
|
|
20230811,162100,291008600,70900,70900,70900,70900,0
|
|
20230811,162000,291008600,70900,70900,70900,70900,0
|
|
20230811,161900,291008600,70900,70900,70900,70900,0
|
|
20230811,161800,291008600,70900,70900,70900,70900,0
|
|
20230811,161700,291008600,70900,70900,70900,70900,0
|
|
20230811,161600,291008600,70900,70900,70900,70900,0
|
|
20230811,161500,291008600,70900,70900,70900,70900,0
|
|
20230811,161400,291008600,70900,70900,70900,70900,0
|
|
20230811,161300,291008600,70900,70900,70900,70900,0
|
|
20230811,161200,291008600,70900,70900,70900,70900,0
|
|
20230811,161100,291008600,70900,70900,70900,70900,0
|
|
20230811,161000,291008600,70900,70900,70900,70900,0
|
|
20230811,160900,291008600,70900,70900,70900,70900,0
|
|
20230811,160800,291008600,70900,70900,70900,70900,0
|
|
20230811,160700,291008600,70900,70900,70900,70900,0
|
|
20230811,160600,291008600,70900,70900,70900,70900,0
|
|
20230811,160500,291008600,70900,70900,70900,70900,0
|
|
20230811,160400,291008600,70900,70900,70900,70900,0
|
|
20230811,160300,291008600,70900,70900,70900,70900,0
|
|
20230811,160200,291008600,70900,70900,70900,70900,0
|
|
20230811,160100,291008600,70900,70900,70900,70900,0
|
|
20230811,160000,291008600,70900,70900,70900,70900,340
|
|
20230811,155900,291008600,70900,70900,70900,70900,0
|
|
20230811,155800,291008600,70900,70900,70900,70900,0
|
|
20230811,155700,291008600,70900,70900,70900,70900,0
|
|
20230811,155600,291008600,70900,70900,70900,70900,0
|
|
20230811,155500,291008600,70900,70900,70900,70900,0
|
|
20230811,155400,291008600,70900,70900,70900,70900,0
|
|
20230811,155300,291008600,70900,70900,70900,70900,0
|
|
20230811,155200,291008600,70900,70900,70900,70900,0
|
|
20230811,155100,291008600,70900,70900,70900,70900,0
|
|
20230811,155000,291008600,70900,70900,70900,70900,0
|
|
20230811,154900,291008600,70900,70900,70900,70900,0
|
|
20230811,154800,291008600,70900,70900,70900,70900,0
|
|
20230811,154700,291008600,70900,70900,70900,70900,0
|
|
20230811,154600,291008600,70900,70900,70900,70900,0
|
|
20230811,154500,291008600,70900,70900,70900,70900,0
|
|
20230811,154400,291008600,70900,70900,70900,70900,0
|
|
20230811,154300,291008600,70900,70900,70900,70900,0
|
|
20230811,154200,291008600,70900,70900,70900,70900,0
|
|
20230811,154100,291008600,70900,70900,70900,70900,0
|
|
20230811,154000,291008600,70900,70900,70900,70900,0
|
|
20230811,153900,291008600,70900,70900,70900,70900,0
|
|
20230811,153800,291008600,70900,70900,70900,70900,0
|
|
20230811,153700,291008600,70900,70900,70900,70900,0
|
|
20230811,153600,291008600,70900,70900,70900,70900,0
|
|
20230811,153500,291008600,70900,70900,70900,70900,0
|
|
20230811,153400,291008600,70900,70900,70900,70900,0
|
|
20230811,153300,291008600,70900,70900,70900,70900,0
|
|
20230811,153200,291008600,70900,70900,70900,70900,0
|
|
20230811,153100,291008600,70900,70900,70900,70900,0
|
|
20230811,153000,291008600,70900,70900,70900,70900,680
|
|
20230811,152900,266902600,71100,71100,71100,71100,0
|
|
20230811,152800,266902600,71100,71100,71100,71100,0
|
|
20230811,152700,266902600,71100,71100,71100,71100,0
|
|
20230811,152600,266902600,71100,71100,71100,71100,0
|
|
20230811,152500,266902600,71100,71100,71100,71100,0
|
|
20230811,152400,266902600,71100,71100,71100,71100,0
|
|
20230811,152300,266902600,71100,71100,71100,71100,0
|
|
20230811,152200,266902600,71100,71100,71100,71100,0
|
|
20230811,152100,266902600,71100,71100,71100,71100,0
|
|
20230811,152000,266902600,71100,71100,71100,71100,0
|
|
20230811,151900,266902600,71100,70900,71100,70900,7
|
|
20230811,151800,266405100,70900,70900,70900,70900,5
|
|
20230811,151700,266050600,70900,70900,70900,70900,5
|
|
20230811,151600,265696100,70900,70900,70900,70900,8
|
|
20230811,151500,265128900,70900,70900,70900,70900,2
|
|
20230811,151400,264987100,70900,70900,70900,70900,5
|
|
20230811,151300,264632600,70900,70900,71000,70900,4
|
|
20230811,151200,264348800,70900,70900,70900,70900,6
|
|
20230811,151100,263923400,70900,70900,70900,70900,1
|
|
20230811,151000,263852500,70900,70900,70900,70900,8
|
|
20230811,150900,263285300,70900,70900,70900,70900,2
|
|
20230811,150800,263143500,70900,71000,71000,70900,515
|
|
20230811,150700,226623000,71000,71000,71000,71000,2
|
|
20230811,150600,226481000,71000,71000,71000,71000,130
|
|
20230811,150500,217251000,71000,71000,71000,71000,5
|
|
20230811,150400,216896000,71000,71100,71200,71000,4
|
|
20230811,150300,216611500,71000,71000,71000,71000,3
|
|
20230811,150200,216398500,71000,71100,71100,71000,7
|
|
20230811,150100,215901300,71000,71000,71000,71000,1
|
|
20230811,150000,215830300,71000,71000,71000,71000,3
|
|
20230811,145900,215617300,71000,71000,71000,71000,0
|
|
20230811,145800,215617300,71000,71000,71000,71000,3
|
|
20230811,145700,215404300,71000,71000,71000,71000,0
|
|
20230811,145600,215404300,71000,71000,71000,71000,3
|
|
20230811,145500,215191300,71000,71000,71000,71000,1
|
|
20230811,145400,215120300,71000,71000,71000,71000,3
|
|
20230811,145300,214907300,71000,71000,71000,71000,1
|
|
20230811,145200,214836300,71000,71000,71000,71000,2
|
|
20230811,145100,214694300,71200,71000,71200,71000,2
|
|
20230811,145000,214552100,71100,71000,71100,71000,2
|
|
20230811,144900,214410000,71000,71000,71000,71000,2
|
|
20230811,144800,214268000,71000,71000,71000,71000,1
|
|
20230811,144700,214197000,71000,71100,71100,71000,70
|
|
20230811,144600,209220200,71000,71000,71000,71000,54
|
|
20230811,144500,205386200,70900,70900,70900,70900,3
|
|
20230811,144400,205173500,70900,70900,70900,70900,0
|
|
20230811,144300,205173500,70900,70900,70900,70900,4
|
|
20230811,144200,204889900,70900,70900,70900,70900,3
|
|
20230811,144100,204677200,71100,70900,71100,70900,2
|
|
20230811,144000,204535200,70900,71000,71000,70900,22
|
|
20230811,143900,202973300,70900,70900,70900,70900,2
|
|
20230811,143800,202831500,70900,70900,70900,70900,2
|
|
20230811,143700,202689700,70900,70900,70900,70900,3
|
|
20230811,143600,202477000,70900,70900,70900,70900,3
|
|
20230811,143500,202264300,71000,71000,71000,71000,1
|
|
20230811,143400,202193300,71000,71000,71000,71000,103
|
|
20230811,143300,194880300,71000,71000,71000,71000,1
|
|
20230811,143200,194809300,71100,71000,71100,71000,3
|
|
20230811,143100,194596200,71000,71000,71000,71000,2
|
|
20230811,143000,194454200,71000,71000,71000,71000,3
|
|
20230811,142900,194241200,71000,71000,71000,71000,1
|
|
20230811,142800,194170200,71000,71000,71000,71000,3
|
|
20230811,142700,193957200,71000,71000,71000,71000,0
|
|
20230811,142600,193957200,71000,71000,71000,71000,4
|
|
20230811,142500,193673200,71000,71000,71000,71000,0
|
|
20230811,142400,193673200,71000,71000,71000,71000,2
|
|
20230811,142300,193531200,71000,71000,71000,71000,1
|
|
20230811,142200,193460200,71000,71000,71000,71000,1
|
|
20230811,142100,193389200,71000,71000,71000,71000,0
|
|
20230811,142000,193389200,71000,71100,71100,71000,38
|
|
20230811,141900,190687500,71100,71000,71100,71000,11
|
|
20230811,141800,189906400,70900,70900,70900,70900,1
|
|
20230811,141700,189835500,70900,70900,70900,70900,1
|
|
20230811,141600,189764600,71000,71000,71000,71000,6
|
|
20230811,141500,189338600,70900,70900,70900,70900,0
|
|
20230811,141400,189338600,70900,70900,70900,70900,13
|
|
20230811,141300,188416900,70900,70900,70900,70900,0
|
|
20230811,141200,188416900,70900,70900,70900,70900,1
|
|
20230811,141100,188346000,70900,70900,70900,70900,1
|
|
20230811,141000,188275100,70900,70900,70900,70900,2
|
|
20230811,140900,188133300,70900,71000,71000,70900,2
|
|
20230811,140800,187991400,71000,71000,71000,71000,0
|
|
20230811,140700,187991400,71000,71000,71000,71000,1
|
|
20230811,140600,187920400,70900,70900,70900,70900,3
|
|
20230811,140500,187707700,71000,71000,71000,71000,1
|
|
20230811,140400,187636700,71000,71000,71000,71000,0
|
|
20230811,140300,187636700,71000,71000,71000,71000,1
|
|
20230811,140200,187565700,71000,71000,71000,71000,60
|
|
20230811,140100,183305700,71000,71100,71100,71000,9
|
|
20230811,140000,182666000,71100,71100,71100,71100,0
|
|
20230811,135900,182666000,71100,71100,71100,71100,3
|
|
20230811,135800,182452700,71000,71100,71100,71000,4
|
|
20230811,135700,182168600,71100,71100,71100,71100,1
|
|
20230811,135600,182097500,71100,71100,71100,71100,0
|
|
20230811,135500,182097500,71100,71100,71100,71100,26
|
|
20230811,135400,180248900,71100,71100,71100,71100,0
|
|
20230811,135300,180248900,71100,71100,71100,71100,1
|
|
20230811,135200,180177800,71100,71100,71100,71100,0
|
|
20230811,135100,180177800,71100,71100,71100,71100,1
|
|
20230811,135000,180106700,71200,71200,71200,71100,3
|
|
20230811,134900,179893200,71100,71100,71100,71100,101
|
|
20230811,134800,172712100,71100,71100,71100,71100,0
|
|
20230811,134700,172712100,71100,71000,71100,71000,90
|
|
20230811,134600,166315300,70900,70900,71000,70900,206
|
|
20230811,134500,151689500,71000,71000,71000,71000,76
|
|
20230811,134400,146293500,70900,70900,70900,70900,31
|
|
20230811,134300,144095600,71000,71000,71000,71000,2
|
|
20230811,134200,143953600,70900,70900,70900,70900,1
|
|
20230811,134100,143882700,71000,71000,71000,71000,2
|
|
20230811,134000,143740700,70900,70900,70900,70900,1
|
|
20230811,133900,143669800,70900,70900,70900,70900,2
|
|
20230811,133800,143528000,70900,70900,70900,70900,2
|
|
20230811,133700,143386200,70900,70900,70900,70900,1
|
|
20230811,133600,143315300,70900,70900,70900,70900,2
|
|
20230811,133500,143173500,70900,70900,70900,70900,0
|
|
20230811,133400,143173500,70900,70900,70900,70900,1
|
|
20230811,133300,143102600,70900,70900,70900,70900,0
|
|
20230811,133200,143102600,70900,70900,70900,70900,1
|
|
20230811,133100,143031700,70900,70900,70900,70900,0
|
|
20230811,133000,143031700,70900,70900,70900,70900,1
|
|
20230811,132900,142960800,70900,70900,70900,70900,0
|
|
20230811,132800,142960800,70900,70900,70900,70900,1
|
|
20230811,132700,142889900,71000,71000,71000,71000,6
|
|
20230811,132600,142463900,70900,70900,70900,70900,1
|
|
20230811,132500,142393000,71000,70900,71000,70900,2
|
|
20230811,132400,142251100,71000,71000,71000,71000,1
|
|
20230811,132300,142180100,70900,70900,70900,70900,1
|
|
20230811,132200,142109200,70900,70900,70900,70900,0
|
|
20230811,132100,142109200,70900,70900,70900,70900,2
|
|
20230811,132000,141967400,70900,70900,70900,70900,3
|
|
20230811,131900,141754700,70900,70900,70900,70900,1
|
|
20230811,131800,141683800,70900,70900,70900,70900,9
|
|
20230811,131700,141045700,70900,70800,70900,70800,8
|
|
20230811,131600,140478600,70900,70900,70900,70900,20
|
|
20230811,131500,139060600,70900,70900,70900,70900,16
|
|
20230811,131400,137926200,70800,70800,70800,70800,1
|
|
20230811,131300,137855400,70900,70900,70900,70900,0
|
|
20230811,131200,137855400,70900,70800,70900,70800,3
|
|
20230811,131100,137642900,70800,70800,70800,70800,0
|
|
20230811,131000,137642900,70800,70800,70800,70800,1
|
|
20230811,130900,137572100,70800,70800,70800,70800,1
|
|
20230811,130800,137501300,70800,70800,70800,70800,0
|
|
20230811,130700,137501300,70800,70800,70800,70800,1
|
|
20230811,130600,137430500,70800,70800,70800,70800,0
|
|
20230811,130500,137430500,70800,70800,70800,70800,3
|
|
20230811,130400,137218100,70800,70800,70800,70800,1
|
|
20230811,130300,137147300,70700,70700,70700,70700,1
|
|
20230811,130200,137076600,70800,70800,70800,70800,1
|
|
20230811,130100,137005800,70800,70800,70800,70800,6
|
|
20230811,130000,136581000,70700,70800,70800,70700,2
|
|
20230811,125900,136439500,70700,70700,70700,70700,0
|
|
20230811,125800,136439500,70700,70700,70700,70700,1
|
|
20230811,125700,136368800,70700,70700,70700,70700,0
|
|
20230811,125600,136368800,70700,70700,70700,70700,1
|
|
20230811,125500,136298100,70700,70700,70700,70700,0
|
|
20230811,125400,136298100,70700,70700,70700,70700,1
|
|
20230811,125300,136227400,70700,70700,70700,70700,2
|
|
20230811,125200,136086000,70700,70700,70700,70700,1
|
|
20230811,125100,136015300,70700,70700,70700,70700,0
|
|
20230811,125000,136015300,70700,70700,70700,70700,1
|
|
20230811,124900,135944600,70700,70700,70700,70700,0
|
|
20230811,124800,135944600,70700,70700,70700,70700,6
|
|
20230811,124700,135520400,70700,70700,70700,70700,0
|
|
20230811,124600,135520400,70700,70700,70700,70700,1
|
|
20230811,124500,135449700,70700,70700,70700,70700,1
|
|
20230811,124400,135379000,70700,70700,70700,70700,2
|
|
20230811,124300,135237600,70700,70700,70700,70700,0
|
|
20230811,124200,135237600,70700,70700,70700,70700,3
|
|
20230811,124100,135025500,70700,70700,70700,70700,2
|
|
20230811,124000,134884100,70700,70700,70700,70700,0
|
|
20230811,123900,134884100,70700,70700,70700,70700,1
|
|
20230811,123800,134813400,70800,70800,70800,70800,0
|
|
20230811,123700,134813400,70800,70800,70800,70800,0
|
|
20230811,123600,134813400,70800,70800,70800,70800,0
|
|
20230811,123500,134813400,70800,70800,70800,70800,1
|
|
20230811,123400,134742600,70800,70800,70800,70800,1
|
|
20230811,123300,134671800,70800,70700,70800,70700,3
|
|
20230811,123200,134459500,70800,70800,70800,70800,0
|
|
20230811,123100,134459500,70800,70800,70800,70800,1
|
|
20230811,123000,134388700,70700,70700,70700,70700,1
|
|
20230811,122900,134318000,70800,70800,70800,70800,2
|
|
20230811,122800,134176400,70800,70800,70800,70800,0
|
|
20230811,122700,134176400,70800,70800,70800,70800,1
|
|
20230811,122600,134105600,70800,70800,70800,70800,0
|
|
20230811,122500,134105600,70800,70800,70800,70800,1
|
|
20230811,122400,134034800,70800,70800,70800,70800,0
|
|
20230811,122300,134034800,70800,70900,70900,70800,2
|
|
20230811,122200,133893100,70800,70800,70800,70800,1
|
|
20230811,122100,133822300,70800,70800,70800,70800,0
|
|
20230811,122000,133822300,70800,70800,70800,70800,1
|
|
20230811,121900,133751500,70800,70800,70800,70800,0
|
|
20230811,121800,133751500,70800,70800,70800,70800,1
|
|
20230811,121700,133680700,70800,70800,70800,70800,0
|
|
20230811,121600,133680700,70800,70800,70800,70800,1
|
|
20230811,121500,133609900,70800,70800,70800,70800,0
|
|
20230811,121400,133609900,70800,70800,70800,70800,1
|
|
20230811,121300,133539100,70800,70800,70800,70800,0
|
|
20230811,121200,133539100,70800,70800,70800,70800,1
|
|
20230811,121100,133468300,70800,70800,70800,70800,0
|
|
20230811,121000,133468300,70800,70800,70800,70800,1
|
|
20230811,120900,133397500,70700,70700,70700,70700,1
|
|
20230811,120800,133326800,70800,70800,70800,70800,1
|
|
20230811,120700,133256000,70900,70900,70900,70900,1
|
|
20230811,120600,133185100,70800,70800,70800,70700,7
|
|
20230811,120500,132689600,70800,70800,70800,70800,0
|
|
20230811,120400,132689600,70800,70800,70800,70800,3
|
|
20230811,120300,132477200,70800,70900,70900,70800,3
|
|
20230811,120200,132264700,70800,70800,70800,70800,2
|
|
20230811,120100,132123100,70900,70900,70900,70900,1
|
|
20230811,120000,132052200,70800,70900,70900,70800,4
|
|
20230811,115900,131768800,70800,70800,70800,70800,0
|
|
20230811,115800,131768800,70800,70900,70900,70800,3
|
|
20230811,115700,131556300,70800,70800,70800,70800,2
|
|
20230811,115600,131414700,70900,70900,70900,70900,1
|
|
20230811,115500,131343800,70800,70800,70800,70800,2
|
|
20230811,115400,131202200,70900,70900,70900,70900,2
|
|
20230811,115300,131060400,70900,70800,70900,70800,2
|
|
20230811,115200,130918700,70800,70800,70800,70800,0
|
|
20230811,115100,130918700,70800,70800,70800,70800,1
|
|
20230811,115000,130847900,70800,70900,70900,70800,4
|
|
20230811,114900,130564400,70800,70900,70900,70800,3
|
|
20230811,114800,130351800,70800,70800,70800,70800,0
|
|
20230811,114700,130351800,70800,70900,70900,70800,3
|
|
20230811,114600,130139200,70800,70800,70800,70800,0
|
|
20230811,114500,130139200,70800,70900,70900,70800,2
|
|
20230811,114400,129997500,70900,70900,70900,70900,1
|
|
20230811,114300,129926600,70900,70800,70900,70800,2
|
|
20230811,114200,129784900,70800,70800,70800,70800,0
|
|
20230811,114100,129784900,70800,70800,70800,70800,1
|
|
20230811,114000,129714100,70900,70900,70900,70900,1
|
|
20230811,113900,129643200,70800,70800,70800,70800,2
|
|
20230811,113800,129501600,70900,70900,70900,70900,1
|
|
20230811,113700,129430700,70800,70900,70900,70800,2
|
|
20230811,113600,129289000,70800,70700,70800,70700,58
|
|
20230811,113500,125182700,70600,70900,70900,70600,350
|
|
20230811,113400,100447000,71000,70900,71000,70900,5
|
|
20230811,113300,100092100,71000,71000,71000,71000,0
|
|
20230811,113200,100092100,71000,70900,71000,70900,4
|
|
20230811,113100,99808400,71000,71000,71000,71000,1
|
|
20230811,113000,99737400,70900,70900,70900,70900,2
|
|
20230811,112900,99595600,71000,71000,71000,71000,1
|
|
20230811,112800,99524600,70900,71000,71000,70900,2
|
|
20230811,112700,99382700,70900,70900,71000,70900,3
|
|
20230811,112600,99169900,70900,70900,70900,70900,3
|
|
20230811,112500,98957200,71000,71000,71000,71000,2
|
|
20230811,112400,98815200,71000,70900,71000,70900,5
|
|
20230811,112300,98460600,70900,70900,70900,70900,0
|
|
20230811,112200,98460600,70900,71000,71000,70900,3
|
|
20230811,112100,98247700,71000,71000,71000,71000,1
|
|
20230811,112000,98176700,70900,70900,70900,70900,1
|
|
20230811,111900,98105800,70900,70900,70900,70900,0
|
|
20230811,111800,98105800,70900,71000,71000,70900,4
|
|
20230811,111700,97821900,70900,70900,70900,70900,0
|
|
20230811,111600,97821900,70900,71000,71000,70900,2
|
|
20230811,111500,97680000,71000,70900,71000,70900,21
|
|
20230811,111400,96191000,70900,71000,71000,70900,3
|
|
20230811,111300,95978100,71000,71000,71000,70900,4
|
|
20230811,111200,95694300,71000,71000,71000,71000,1
|
|
20230811,111100,95623300,71000,71000,71000,71000,8
|
|
20230811,111000,95055300,71000,71000,71000,71000,0
|
|
20230811,110900,95055300,71000,71000,71000,71000,1
|
|
20230811,110800,94984300,71100,71100,71100,71100,1
|
|
20230811,110700,94913200,71100,71000,71100,71000,3
|
|
20230811,110600,94700000,71100,71100,71100,71100,0
|
|
20230811,110500,94700000,71100,71000,71100,71000,3
|
|
20230811,110400,94486800,71100,71100,71100,71100,0
|
|
20230811,110300,94486800,71100,71100,71100,71000,3
|
|
20230811,110200,94273600,71100,71100,71100,71100,1
|
|
20230811,110100,94202500,71000,71000,71000,71000,1
|
|
20230811,110000,94131500,71100,71100,71100,71100,2
|
|
20230811,105900,93989300,71000,71100,71100,71000,3
|
|
20230811,105800,93776200,71000,71000,71000,71000,0
|
|
20230811,105700,93776200,71000,71000,71000,71000,1
|
|
20230811,105600,93705200,71100,71100,71100,71100,3
|
|
20230811,105500,93491900,71000,71100,71100,71000,5
|
|
20230811,105400,93136700,71100,71000,71100,71000,2
|
|
20230811,105300,92994600,71000,71100,71100,71000,7
|
|
20230811,105200,92497000,71000,71000,71000,71000,2
|
|
20230811,105100,92355000,71100,71000,71100,71000,2
|
|
20230811,105000,92212900,71000,71000,71100,71000,4
|
|
20230811,104900,91928800,71100,71100,71100,71100,1
|
|
20230811,104800,91857700,71000,71000,71000,71000,2
|
|
20230811,104700,91715700,71000,71000,71000,71000,0
|
|
20230811,104600,91715700,71000,70900,71000,70900,4
|
|
20230811,104500,91431900,70900,70900,70900,70900,1
|
|
20230811,104400,91361000,71100,71100,71100,71100,1
|
|
20230811,104300,91289900,71100,71100,71100,71100,1
|
|
20230811,104200,91218800,71000,71000,71000,71000,1
|
|
20230811,104100,91147800,71000,71000,71000,71000,0
|
|
20230811,104000,91147800,71000,71100,71100,71000,4
|
|
20230811,103900,90863500,71100,71100,71100,71100,1
|
|
20230811,103800,90792400,71000,71000,71000,71000,1
|
|
20230811,103700,90721400,71000,71100,71100,71000,19
|
|
20230811,103600,89372300,71000,71000,71000,71000,1
|
|
20230811,103500,89301300,71100,71100,71100,71100,1
|
|
20230811,103400,89230200,71100,71100,71100,71100,2
|
|
20230811,103300,89088000,71200,71100,71200,71100,2
|
|
20230811,103200,88945700,71100,71100,71100,71100,0
|
|
20230811,103100,88945700,71100,71100,71100,71100,1
|
|
20230811,103000,88874600,71200,71200,71200,71200,1
|
|
20230811,102900,88803400,71200,71000,71200,71000,14
|
|
20230811,102800,87808800,71000,71000,71000,71000,32
|
|
20230811,102700,85536800,70900,70900,70900,70900,1
|
|
20230811,102600,85465900,71000,71000,71000,71000,0
|
|
20230811,102500,85465900,71000,70900,71000,70900,9
|
|
20230811,102400,84827000,71000,71000,71000,71000,2
|
|
20230811,102300,84685000,71000,70900,71000,70900,2
|
|
20230811,102200,84543100,70900,70900,70900,70900,1
|
|
20230811,102100,84472200,70900,71000,71000,70900,2
|
|
20230811,102000,84330300,71000,71000,71000,71000,1
|
|
20230811,101900,84259300,71000,70900,71000,70800,18
|
|
20230811,101800,82981600,71000,71000,71000,71000,2
|
|
20230811,101700,82839600,71000,70900,71000,70900,2
|
|
20230811,101600,82697700,70900,70900,70900,70900,38
|
|
20230811,101500,80003500,71000,70900,71000,70900,34
|
|
20230811,101400,77592800,71100,71100,71100,71100,1
|
|
20230811,101300,77521700,71200,71200,71200,71200,1
|
|
20230811,101200,77450500,71200,71200,71200,71200,12
|
|
20230811,101100,76596100,71200,71300,71300,71200,2
|
|
20230811,101000,76453600,71200,71200,71200,71200,1
|
|
20230811,100900,76382400,71200,71300,71300,71200,2
|
|
20230811,100800,76239900,71300,71200,71300,71200,2
|
|
20230811,100700,76097400,71300,71300,71300,71200,3
|
|
20230811,100600,75883600,71200,71300,71300,71200,5
|
|
20230811,100500,75527400,71400,71300,71400,71300,64
|
|
20230811,100400,70964100,71300,71300,71300,71200,44
|
|
20230811,100300,67827000,71300,71200,71300,71200,68
|
|
20230811,100200,62985100,71200,71200,71200,71100,5
|
|
20230811,100100,62629200,71100,71100,71100,71100,0
|
|
20230811,100000,62629200,71100,71200,71200,71100,3
|
|
20230811,095900,62415700,71100,71100,71100,71100,8
|
|
20230811,095800,61846900,71100,71000,71100,71000,3
|
|
20230811,095700,61633700,71100,71100,71100,71100,2
|
|
20230811,095600,61491500,71200,71200,71200,71200,0
|
|
20230811,095500,61491500,71200,71200,71200,71200,2
|
|
20230811,095400,61349100,71200,71100,71200,71100,2
|
|
20230811,095300,61206800,71200,71200,71200,71200,1
|
|
20230811,095200,61135600,71100,71200,71200,71100,2
|
|
20230811,095100,60993300,71200,71100,71200,71100,3
|
|
20230811,095000,60779800,71100,71100,71100,71100,11
|
|
20230811,094900,59997700,71100,71100,71100,71100,5
|
|
20230811,094800,59642200,71000,71100,71100,71000,2
|
|
20230811,094700,59500100,71000,71000,71000,71000,1
|
|
20230811,094600,59429100,71000,71100,71100,71000,3
|
|
20230811,094500,59215900,71000,71000,71000,71000,1
|
|
20230811,094400,59144900,71000,71000,71000,71000,1
|
|
20230811,094300,59073900,71000,71000,71000,71000,1
|
|
20230811,094200,59002900,71100,71000,71100,71000,11
|
|
20230811,094100,58221800,71000,71000,71000,71000,1
|
|
20230811,094000,58150800,71000,71000,71000,71000,2
|
|
20230811,093900,58008800,71100,71000,71100,71000,2
|
|
20230811,093800,57866700,71100,71100,71100,71100,1
|
|
20230811,093700,57795600,71100,71100,71100,71100,3
|
|
20230811,093600,57582300,71100,71100,71100,71100,1
|
|
20230811,093500,57511200,71000,71100,71100,71000,4
|
|
20230811,093400,57227000,71100,71100,71100,71100,0
|
|
20230811,093300,57227000,71100,71100,71100,71100,2
|
|
20230811,093200,57084800,71000,71000,71000,71000,0
|
|
20230811,093100,57084800,71000,71000,71000,71000,1
|
|
20230811,093000,57013800,71100,71300,71300,71100,51
|
|
20230811,092900,53383800,71200,71200,71200,71200,6
|
|
20230811,092800,52956600,71100,71100,71100,71100,0
|
|
20230811,092700,52956600,71100,71200,71200,71100,2
|
|
20230811,092600,52814300,71300,71200,71300,71200,2
|
|
20230811,092500,52671800,71300,71300,71300,71300,0
|
|
20230811,092400,52671800,71300,71300,71300,71300,1
|
|
20230811,092300,52600500,71400,71100,71400,71100,102
|
|
20230811,092200,45340800,71100,71100,71200,71100,34
|
|
20230811,092100,42922300,71200,71200,71200,71200,8
|
|
20230811,092000,42352700,71300,71200,71300,71200,3
|
|
20230811,091900,42138900,71300,71300,71300,71300,2
|
|
20230811,091800,41996300,71300,71300,71300,71300,14
|
|
20230811,091700,40998100,71200,71300,71400,71200,3
|
|
20230811,091600,40784200,71200,71200,71200,71200,1
|
|
20230811,091500,40713000,71300,71400,71400,71300,6
|
|
20230811,091400,40284700,71400,71300,71400,71300,39
|
|
20230811,091300,37503800,71200,71100,71200,71100,86
|
|
20230811,091200,31385100,70900,70900,70900,70900,2
|
|
20230811,091100,31243300,70800,70900,70900,70800,6
|
|
20230811,091000,30818400,70700,71000,71000,70700,35
|
|
20230811,090900,28336900,70900,71000,71000,70600,112
|
|
20230811,090800,20408400,71200,71100,71200,71000,18
|
|
20230811,090700,19128900,71100,70900,71100,70900,107
|
|
20230811,090600,11532000,70900,70900,70900,70900,23
|
|
20230811,090500,9901300,70800,71000,71000,70800,19
|
|
20230811,090400,8554100,70900,70700,70900,70700,42
|
|
20230811,090300,5577500,70700,70700,70700,70600,62
|
|
20230811,090200,1200100,70700,70600,70700,70600,3
|
|
20230811,090100,988100,70700,70600,70700,70600,12
|
|
20230811,090000,140800,70600,70200,70600,70200,2
|