573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183000,567071000,70300,70300,70300,70300,249
|
|
20230823,182900,567071000,70300,70300,70300,70300,0
|
|
20230823,182800,567071000,70300,70300,70300,70300,0
|
|
20230823,182700,567071000,70300,70300,70300,70300,0
|
|
20230823,182600,567071000,70300,70300,70300,70300,0
|
|
20230823,182500,567071000,70300,70300,70300,70300,0
|
|
20230823,182400,567071000,70300,70300,70300,70300,0
|
|
20230823,182300,567071000,70300,70300,70300,70300,0
|
|
20230823,182200,567071000,70300,70300,70300,70300,0
|
|
20230823,182100,567071000,70300,70300,70300,70300,0
|
|
20230823,182000,567071000,70300,70300,70300,70300,0
|
|
20230823,181900,567071000,70300,70300,70300,70300,0
|
|
20230823,181800,567071000,70300,70300,70300,70300,0
|
|
20230823,181700,567071000,70300,70300,70300,70300,0
|
|
20230823,181600,567071000,70300,70300,70300,70300,0
|
|
20230823,181500,567071000,70300,70300,70300,70300,0
|
|
20230823,181400,567071000,70300,70300,70300,70300,0
|
|
20230823,181300,567071000,70300,70300,70300,70300,0
|
|
20230823,181200,567071000,70300,70300,70300,70300,0
|
|
20230823,181100,567071000,70300,70300,70300,70300,0
|
|
20230823,181000,567071000,70300,70300,70300,70300,0
|
|
20230823,180900,567071000,70300,70300,70300,70300,0
|
|
20230823,180800,567071000,70300,70300,70300,70300,0
|
|
20230823,180700,567071000,70300,70300,70300,70300,0
|
|
20230823,180600,567071000,70300,70300,70300,70300,0
|
|
20230823,180500,567071000,70300,70300,70300,70300,0
|
|
20230823,180400,567071000,70300,70300,70300,70300,0
|
|
20230823,180300,567071000,70300,70300,70300,70300,0
|
|
20230823,180200,567071000,70300,70300,70300,70300,0
|
|
20230823,180100,567071000,70300,70300,70300,70300,0
|
|
20230823,180000,567071000,70300,70300,70300,70300,249
|
|
20230823,175900,567071000,70300,70300,70300,70300,0
|
|
20230823,175800,567071000,70300,70300,70300,70300,0
|
|
20230823,175700,567071000,70300,70300,70300,70300,0
|
|
20230823,175600,567071000,70300,70300,70300,70300,0
|
|
20230823,175500,567071000,70300,70300,70300,70300,0
|
|
20230823,175400,567071000,70300,70300,70300,70300,0
|
|
20230823,175300,567071000,70300,70300,70300,70300,0
|
|
20230823,175200,567071000,70300,70300,70300,70300,0
|
|
20230823,175100,567071000,70300,70300,70300,70300,0
|
|
20230823,175000,567071000,70300,70300,70300,70300,0
|
|
20230823,174900,567071000,70300,70300,70300,70300,0
|
|
20230823,174800,567071000,70300,70300,70300,70300,0
|
|
20230823,174700,567071000,70300,70300,70300,70300,0
|
|
20230823,174600,567071000,70300,70300,70300,70300,0
|
|
20230823,174500,567071000,70300,70300,70300,70300,0
|
|
20230823,174400,567071000,70300,70300,70300,70300,0
|
|
20230823,174300,567071000,70300,70300,70300,70300,0
|
|
20230823,174200,567071000,70300,70300,70300,70300,0
|
|
20230823,174100,567071000,70300,70300,70300,70300,0
|
|
20230823,174000,567071000,70300,70300,70300,70300,0
|
|
20230823,173900,567071000,70300,70300,70300,70300,0
|
|
20230823,173800,567071000,70300,70300,70300,70300,0
|
|
20230823,173700,567071000,70300,70300,70300,70300,0
|
|
20230823,173600,567071000,70300,70300,70300,70300,0
|
|
20230823,173500,567071000,70300,70300,70300,70300,0
|
|
20230823,173400,567071000,70300,70300,70300,70300,0
|
|
20230823,173300,567071000,70300,70300,70300,70300,0
|
|
20230823,173200,567071000,70300,70300,70300,70300,0
|
|
20230823,173100,567071000,70300,70300,70300,70300,0
|
|
20230823,173000,567071000,70300,70300,70300,70300,249
|
|
20230823,172900,567071000,70300,70300,70300,70300,0
|
|
20230823,172800,567071000,70300,70300,70300,70300,0
|
|
20230823,172700,567071000,70300,70300,70300,70300,0
|
|
20230823,172600,567071000,70300,70300,70300,70300,0
|
|
20230823,172500,567071000,70300,70300,70300,70300,0
|
|
20230823,172400,567071000,70300,70300,70300,70300,0
|
|
20230823,172300,567071000,70300,70300,70300,70300,0
|
|
20230823,172200,567071000,70300,70300,70300,70300,0
|
|
20230823,172100,567071000,70300,70300,70300,70300,0
|
|
20230823,172000,567071000,70300,70300,70300,70300,0
|
|
20230823,171900,567071000,70300,70300,70300,70300,0
|
|
20230823,171800,567071000,70300,70300,70300,70300,0
|
|
20230823,171700,567071000,70300,70300,70300,70300,0
|
|
20230823,171600,567071000,70300,70300,70300,70300,0
|
|
20230823,171500,567071000,70300,70300,70300,70300,0
|
|
20230823,171400,567071000,70300,70300,70300,70300,0
|
|
20230823,171300,567071000,70300,70300,70300,70300,0
|
|
20230823,171200,567071000,70300,70300,70300,70300,0
|
|
20230823,171100,567071000,70300,70300,70300,70300,0
|
|
20230823,171000,567071000,70300,70300,70300,70300,0
|
|
20230823,170900,567071000,70300,70300,70300,70300,0
|
|
20230823,170800,567071000,70300,70300,70300,70300,0
|
|
20230823,170700,567071000,70300,70300,70300,70300,0
|
|
20230823,170600,567071000,70300,70300,70300,70300,0
|
|
20230823,170500,567071000,70300,70300,70300,70300,0
|
|
20230823,170400,567071000,70300,70300,70300,70300,0
|
|
20230823,170300,567071000,70300,70300,70300,70300,0
|
|
20230823,170200,567071000,70300,70300,70300,70300,0
|
|
20230823,170100,567071000,70300,70300,70300,70300,0
|
|
20230823,170000,567071000,70300,70300,70300,70300,249
|
|
20230823,165900,567071000,70300,70300,70300,70300,0
|
|
20230823,165800,567071000,70300,70300,70300,70300,0
|
|
20230823,165700,567071000,70300,70300,70300,70300,0
|
|
20230823,165600,567071000,70300,70300,70300,70300,0
|
|
20230823,165500,567071000,70300,70300,70300,70300,0
|
|
20230823,165400,567071000,70300,70300,70300,70300,0
|
|
20230823,165300,567071000,70300,70300,70300,70300,0
|
|
20230823,165200,567071000,70300,70300,70300,70300,0
|
|
20230823,165100,567071000,70300,70300,70300,70300,0
|
|
20230823,165000,567071000,70300,70300,70300,70300,0
|
|
20230823,164900,567071000,70300,70300,70300,70300,0
|
|
20230823,164800,567071000,70300,70300,70300,70300,0
|
|
20230823,164700,567071000,70300,70300,70300,70300,0
|
|
20230823,164600,567071000,70300,70300,70300,70300,0
|
|
20230823,164500,567071000,70300,70300,70300,70300,0
|
|
20230823,164400,567071000,70300,70300,70300,70300,0
|
|
20230823,164300,567071000,70300,70300,70300,70300,0
|
|
20230823,164200,567071000,70300,70300,70300,70300,0
|
|
20230823,164100,567071000,70300,70300,70300,70300,0
|
|
20230823,164000,567071000,70300,70300,70300,70300,0
|
|
20230823,163900,567071000,70300,70300,70300,70300,0
|
|
20230823,163800,567071000,70300,70300,70300,70300,0
|
|
20230823,163700,567071000,70300,70300,70300,70300,0
|
|
20230823,163600,567071000,70300,70300,70300,70300,0
|
|
20230823,163500,567071000,70300,70300,70300,70300,0
|
|
20230823,163400,567071000,70300,70300,70300,70300,0
|
|
20230823,163300,567071000,70300,70300,70300,70300,0
|
|
20230823,163200,567071000,70300,70300,70300,70300,0
|
|
20230823,163100,567071000,70300,70300,70300,70300,0
|
|
20230823,163000,567071000,70300,70300,70300,70300,249
|
|
20230823,162900,567071000,70300,70300,70300,70300,0
|
|
20230823,162800,567071000,70300,70300,70300,70300,0
|
|
20230823,162700,567071000,70300,70300,70300,70300,0
|
|
20230823,162600,567071000,70300,70300,70300,70300,0
|
|
20230823,162500,567071000,70300,70300,70300,70300,0
|
|
20230823,162400,567071000,70300,70300,70300,70300,0
|
|
20230823,162300,567071000,70300,70300,70300,70300,0
|
|
20230823,162200,567071000,70300,70300,70300,70300,0
|
|
20230823,162100,567071000,70300,70300,70300,70300,0
|
|
20230823,162000,567071000,70300,70300,70300,70300,0
|
|
20230823,161900,567071000,70300,70300,70300,70300,0
|
|
20230823,161800,567071000,70300,70300,70300,70300,0
|
|
20230823,161700,567071000,70300,70300,70300,70300,0
|
|
20230823,161600,567071000,70300,70300,70300,70300,0
|
|
20230823,161500,567071000,70300,70300,70300,70300,0
|
|
20230823,161400,567071000,70300,70300,70300,70300,0
|
|
20230823,161300,567071000,70300,70300,70300,70300,0
|
|
20230823,161200,567071000,70300,70300,70300,70300,0
|
|
20230823,161100,567071000,70300,70300,70300,70300,0
|
|
20230823,161000,567071000,70300,70300,70300,70300,0
|
|
20230823,160900,567071000,70300,70300,70300,70300,0
|
|
20230823,160800,567071000,70300,70300,70300,70300,0
|
|
20230823,160700,567071000,70300,70300,70300,70300,0
|
|
20230823,160600,567071000,70300,70300,70300,70300,0
|
|
20230823,160500,567071000,70300,70300,70300,70300,0
|
|
20230823,160400,567071000,70300,70300,70300,70300,0
|
|
20230823,160300,567071000,70300,70300,70300,70300,0
|
|
20230823,160200,567071000,70300,70300,70300,70300,0
|
|
20230823,160100,567071000,70300,70300,70300,70300,0
|
|
20230823,160000,567071000,70300,70300,70300,70300,249
|
|
20230823,155900,567071000,70300,70300,70300,70300,0
|
|
20230823,155800,567071000,70300,70300,70300,70300,0
|
|
20230823,155700,567071000,70300,70300,70300,70300,0
|
|
20230823,155600,567071000,70300,70300,70300,70300,0
|
|
20230823,155500,567071000,70300,70300,70300,70300,0
|
|
20230823,155400,567071000,70300,70300,70300,70300,0
|
|
20230823,155300,567071000,70300,70300,70300,70300,0
|
|
20230823,155200,567071000,70300,70300,70300,70300,0
|
|
20230823,155100,567071000,70300,70300,70300,70300,0
|
|
20230823,155000,567071000,70300,70300,70300,70300,0
|
|
20230823,154900,567071000,70300,70300,70300,70300,0
|
|
20230823,154800,567071000,70300,70300,70300,70300,0
|
|
20230823,154700,567071000,70300,70300,70300,70300,0
|
|
20230823,154600,567071000,70300,70300,70300,70300,0
|
|
20230823,154500,567071000,70300,70300,70300,70300,0
|
|
20230823,154400,567071000,70300,70300,70300,70300,0
|
|
20230823,154300,567071000,70300,70300,70300,70300,0
|
|
20230823,154200,567071000,70300,70300,70300,70300,0
|
|
20230823,154100,567071000,70300,70300,70300,70300,0
|
|
20230823,154000,567071000,70300,70300,70300,70300,0
|
|
20230823,153900,567071000,70300,70300,70300,70300,0
|
|
20230823,153800,567071000,70300,70300,70300,70300,0
|
|
20230823,153700,567071000,70300,70300,70300,70300,0
|
|
20230823,153600,567071000,70300,70300,70300,70300,0
|
|
20230823,153500,567071000,70300,70300,70300,70300,0
|
|
20230823,153400,567071000,70300,70300,70300,70300,0
|
|
20230823,153300,567071000,70300,70300,70300,70300,0
|
|
20230823,153200,567071000,70300,70300,70300,70300,0
|
|
20230823,153100,567071000,70300,70300,70300,70300,0
|
|
20230823,153000,567071000,70300,70300,70300,70300,498
|
|
20230823,152900,549566300,70200,70200,70200,70200,0
|
|
20230823,152800,549566300,70200,70200,70200,70200,0
|
|
20230823,152700,549566300,70200,70200,70200,70200,0
|
|
20230823,152600,549566300,70200,70200,70200,70200,0
|
|
20230823,152500,549566300,70200,70200,70200,70200,0
|
|
20230823,152400,549566300,70200,70200,70200,70200,0
|
|
20230823,152300,549566300,70200,70200,70200,70200,0
|
|
20230823,152200,549566300,70200,70200,70200,70200,0
|
|
20230823,152100,549566300,70200,70200,70200,70200,0
|
|
20230823,152000,549566300,70200,70200,70200,70200,0
|
|
20230823,151900,549566300,70200,70200,70200,70200,19
|
|
20230823,151800,548232500,69800,69800,69800,69800,0
|
|
20230823,151700,548232500,69800,69800,69800,69800,3
|
|
20230823,151600,548023100,69800,70200,70200,69800,2
|
|
20230823,151500,547883100,69800,69800,69800,69800,0
|
|
20230823,151400,547883100,69800,69800,69800,69800,2
|
|
20230823,151300,547743500,69800,69800,69800,69800,1
|
|
20230823,151200,547673700,69800,70300,70300,69800,11
|
|
20230823,151100,546901900,70300,69800,70300,69800,889
|
|
20230823,151000,484522700,69600,69400,69600,69400,249
|
|
20230823,150900,467205500,69400,69400,69400,69400,1
|
|
20230823,150800,467136100,69400,69400,69400,69400,2
|
|
20230823,150700,466997300,69400,69400,69400,69400,0
|
|
20230823,150600,466997300,69400,69500,69500,69400,103
|
|
20230823,150500,459839100,69400,69400,69400,69400,2
|
|
20230823,150400,459700300,69400,69400,69400,69400,1
|
|
20230823,150300,459630900,69400,69500,69500,69400,4
|
|
20230823,150200,459353100,69500,69400,69500,69400,3
|
|
20230823,150100,459144800,69400,69400,69400,69400,0
|
|
20230823,150000,459144800,69400,69400,69400,69400,2
|
|
20230823,145900,459006000,69500,69500,69500,69500,0
|
|
20230823,145800,459006000,69500,69500,69500,69500,1
|
|
20230823,145700,458936500,69500,69400,69500,69400,48
|
|
20230823,145600,455600600,69500,69400,69600,69400,359
|
|
20230823,145500,430644400,69400,69400,69400,69400,1
|
|
20230823,145400,430575000,69400,69400,69400,69400,2
|
|
20230823,145300,430436200,69400,69400,69400,69400,1
|
|
20230823,145200,430366800,69400,69400,69400,69400,1
|
|
20230823,145100,430297400,69400,69400,69400,69400,9
|
|
20230823,145000,429672800,69400,69400,69400,69400,58
|
|
20230823,144900,425647600,69500,69500,69500,69400,73
|
|
20230823,144800,420574400,69400,69400,69400,69400,1
|
|
20230823,144700,420505000,69500,69400,69500,69400,716
|
|
20230823,144600,370775100,69400,69700,69700,69400,1083
|
|
20230823,144500,295368100,69700,69900,69900,69700,988
|
|
20230823,144400,226453200,69900,69900,69900,69900,1
|
|
20230823,144300,226383300,70000,70000,70000,70000,84
|
|
20230823,144200,220503300,70000,70000,70000,70000,1
|
|
20230823,144100,220433300,70000,70000,70000,70000,6
|
|
20230823,144000,220013300,70000,70000,70000,70000,1
|
|
20230823,143900,219943300,70000,70000,70000,70000,2
|
|
20230823,143800,219803300,70000,70000,70000,70000,1
|
|
20230823,143700,219733300,70000,70000,70000,70000,3
|
|
20230823,143600,219523300,70000,70000,70000,70000,1
|
|
20230823,143500,219453300,70000,70000,70000,70000,2
|
|
20230823,143400,219313300,70000,70000,70000,70000,2
|
|
20230823,143300,219173300,70000,70000,70000,70000,1
|
|
20230823,143200,219103300,70000,70000,70000,70000,1
|
|
20230823,143100,219033300,70000,70000,70000,70000,1
|
|
20230823,143000,218963300,70000,70100,70100,70000,3
|
|
20230823,142900,218753100,70200,70200,70200,70200,0
|
|
20230823,142800,218753100,70200,70200,70200,70200,0
|
|
20230823,142700,218753100,70200,70200,70200,70200,18
|
|
20230823,142600,217489500,70200,70200,70200,70200,0
|
|
20230823,142500,217489500,70200,70200,70200,70200,0
|
|
20230823,142400,217489500,70200,70200,70200,70200,0
|
|
20230823,142300,217489500,70200,70200,70200,70200,0
|
|
20230823,142200,217489500,70200,70200,70200,70200,0
|
|
20230823,142100,217489500,70200,70200,70200,70200,0
|
|
20230823,142000,217489500,70200,70200,70200,70200,0
|
|
20230823,141900,217489500,70200,70200,70200,70200,0
|
|
20230823,141800,217489500,70200,70200,70200,70200,2
|
|
20230823,141700,217349100,70200,70200,70200,70200,0
|
|
20230823,141600,217349100,70200,70200,70200,70200,0
|
|
20230823,141500,217349100,70200,70200,70200,70200,0
|
|
20230823,141400,217349100,70200,70200,70200,70200,0
|
|
20230823,141300,217349100,70200,70200,70200,70200,0
|
|
20230823,141200,217349100,70200,70200,70200,70200,0
|
|
20230823,141100,217349100,70200,70200,70200,70200,0
|
|
20230823,141000,217349100,70200,70200,70200,70200,1
|
|
20230823,140900,217278900,70000,70000,70000,70000,0
|
|
20230823,140800,217278900,70000,70000,70000,70000,0
|
|
20230823,140700,217278900,70000,70000,70000,70000,0
|
|
20230823,140600,217278900,70000,70000,70000,70000,0
|
|
20230823,140500,217278900,70000,70000,70000,70000,0
|
|
20230823,140400,217278900,70000,70000,70000,70000,0
|
|
20230823,140300,217278900,70000,70100,70100,70000,200
|
|
20230823,140200,203276100,70300,70300,70300,70300,0
|
|
20230823,140100,203276100,70300,70300,70300,70300,0
|
|
20230823,140000,203276100,70300,70300,70300,70200,3
|
|
20230823,135900,203065300,70200,70200,70200,70200,0
|
|
20230823,135800,203065300,70200,70200,70200,70200,0
|
|
20230823,135700,203065300,70200,70200,70200,70200,0
|
|
20230823,135600,203065300,70200,70200,70200,70200,0
|
|
20230823,135500,203065300,70200,70200,70200,70200,0
|
|
20230823,135400,203065300,70200,70100,70200,70100,101
|
|
20230823,135300,195981500,70100,70100,70100,70100,0
|
|
20230823,135200,195981500,70100,70100,70100,70100,0
|
|
20230823,135100,195981500,70100,70100,70100,70100,0
|
|
20230823,135000,195981500,70100,70100,70100,70100,0
|
|
20230823,134900,195981500,70100,70100,70100,70100,0
|
|
20230823,134800,195981500,70100,70100,70100,70100,0
|
|
20230823,134700,195981500,70100,70100,70100,70100,24
|
|
20230823,134600,194299100,70100,70100,70100,70100,0
|
|
20230823,134500,194299100,70100,70100,70100,70100,0
|
|
20230823,134400,194299100,70100,70100,70100,70100,0
|
|
20230823,134300,194299100,70100,70100,70100,70100,0
|
|
20230823,134200,194299100,70100,70100,70100,70100,0
|
|
20230823,134100,194299100,70100,70100,70100,70100,14
|
|
20230823,134000,193317700,70200,70200,70200,70200,4
|
|
20230823,133900,193036900,70300,70300,70300,70300,0
|
|
20230823,133800,193036900,70300,70300,70300,70300,0
|
|
20230823,133700,193036900,70300,70300,70300,70300,0
|
|
20230823,133600,193036900,70300,70300,70300,70300,0
|
|
20230823,133500,193036900,70300,70300,70300,70300,0
|
|
20230823,133400,193036900,70300,70300,70300,70300,0
|
|
20230823,133300,193036900,70300,70300,70300,70300,17
|
|
20230823,133200,191841800,70200,70200,70200,70200,1
|
|
20230823,133100,191771600,70300,70300,70300,70300,152
|
|
20230823,133000,181086000,70200,70000,70200,70000,270
|
|
20230823,132900,162180600,70000,70000,70000,70000,0
|
|
20230823,132800,162180600,70000,70000,70000,70000,0
|
|
20230823,132700,162180600,70000,70000,70000,70000,0
|
|
20230823,132600,162180600,70000,70000,70000,70000,0
|
|
20230823,132500,162180600,70000,70000,70000,70000,0
|
|
20230823,132400,162180600,70000,70000,70000,70000,0
|
|
20230823,132300,162180600,70000,70000,70000,70000,1
|
|
20230823,132200,162110600,70000,70000,70000,70000,0
|
|
20230823,132100,162110600,70000,70000,70000,70000,0
|
|
20230823,132000,162110600,70000,70000,70000,70000,0
|
|
20230823,131900,162110600,70000,70000,70000,70000,0
|
|
20230823,131800,162110600,70000,70000,70000,70000,0
|
|
20230823,131700,162110600,70000,70000,70000,70000,0
|
|
20230823,131600,162110600,70000,70000,70000,70000,1
|
|
20230823,131500,162040600,69800,69800,69800,69800,0
|
|
20230823,131400,162040600,69800,69800,69800,69800,0
|
|
20230823,131300,162040600,69800,69800,69800,69800,0
|
|
20230823,131200,162040600,69800,69800,69800,69800,0
|
|
20230823,131100,162040600,69800,69800,69800,69800,0
|
|
20230823,131000,162040600,69800,69800,69800,69800,0
|
|
20230823,130900,162040600,69800,69800,69800,69800,0
|
|
20230823,130800,162040600,69800,69800,69800,69800,0
|
|
20230823,130700,162040600,69800,69800,69800,69800,0
|
|
20230823,130600,162040600,69800,69800,69800,69800,0
|
|
20230823,130500,162040600,69800,69800,69800,69800,50
|
|
20230823,130400,158550600,69800,69800,69800,69800,0
|
|
20230823,130300,158550600,69800,69800,69800,69800,0
|
|
20230823,130200,158550600,69800,69800,69800,69800,0
|
|
20230823,130100,158550600,69800,69800,69800,69800,0
|
|
20230823,130000,158550600,69800,69800,69800,69800,0
|
|
20230823,125900,158550600,69800,69800,69800,69800,0
|
|
20230823,125800,158550600,69800,69800,69800,69800,0
|
|
20230823,125700,158550600,69800,69800,69800,69800,0
|
|
20230823,125600,158550600,69800,69800,69800,69800,0
|
|
20230823,125500,158550600,69800,69800,69800,69800,0
|
|
20230823,125400,158550600,69800,69800,69800,69800,0
|
|
20230823,125300,158550600,69800,69800,69800,69800,1
|
|
20230823,125200,158480800,69900,69900,69900,69900,0
|
|
20230823,125100,158480800,69900,69900,69900,69900,0
|
|
20230823,125000,158480800,69900,69900,69900,69900,2
|
|
20230823,124900,158341000,69900,69900,69900,69900,0
|
|
20230823,124800,158341000,69900,69900,69900,69900,0
|
|
20230823,124700,158341000,69900,69900,69900,69900,0
|
|
20230823,124600,158341000,69900,69900,69900,69900,0
|
|
20230823,124500,158341000,69900,69900,69900,69900,0
|
|
20230823,124400,158341000,69900,69900,69900,69900,0
|
|
20230823,124300,158341000,69900,69900,69900,69900,0
|
|
20230823,124200,158341000,69900,69900,69900,69900,0
|
|
20230823,124100,158341000,69900,69900,69900,69900,0
|
|
20230823,124000,158341000,69900,69900,69900,69900,0
|
|
20230823,123900,158341000,69900,69900,69900,69900,0
|
|
20230823,123800,158341000,69900,69900,69900,69900,0
|
|
20230823,123700,158341000,69900,69900,69900,69900,0
|
|
20230823,123600,158341000,69900,69900,69900,69900,0
|
|
20230823,123500,158341000,69900,69900,69900,69900,0
|
|
20230823,123400,158341000,69900,69900,69900,69900,0
|
|
20230823,123300,158341000,69900,69900,69900,69900,0
|
|
20230823,123200,158341000,69900,69900,69900,69900,0
|
|
20230823,123100,158341000,69900,69900,69900,69900,0
|
|
20230823,123000,158341000,69900,69900,69900,69900,71
|
|
20230823,122900,153378100,69900,69900,69900,69900,0
|
|
20230823,122800,153378100,69900,69900,69900,69900,0
|
|
20230823,122700,153378100,69900,69900,69900,69900,0
|
|
20230823,122600,153378100,69900,69900,69900,69900,0
|
|
20230823,122500,153378100,69900,69900,69900,69900,30
|
|
20230823,122400,151281100,69900,69900,69900,69900,0
|
|
20230823,122300,151281100,69900,69900,69900,69900,0
|
|
20230823,122200,151281100,69900,69900,69900,69900,0
|
|
20230823,122100,151281100,69900,69900,69900,69900,0
|
|
20230823,122000,151281100,69900,69900,69900,69900,2
|
|
20230823,121900,151141300,69900,69900,69900,69900,0
|
|
20230823,121800,151141300,69900,69800,69900,69800,87
|
|
20230823,121700,145067000,69900,69900,69900,69900,0
|
|
20230823,121600,145067000,69900,69900,69900,69900,2
|
|
20230823,121500,144927200,69900,69900,69900,69900,0
|
|
20230823,121400,144927200,69900,69900,69900,69900,0
|
|
20230823,121300,144927200,69900,69900,69900,69900,0
|
|
20230823,121200,144927200,69900,69900,69900,69900,0
|
|
20230823,121100,144927200,69900,69900,69900,69900,0
|
|
20230823,121000,144927200,69900,69900,69900,69900,1
|
|
20230823,120900,144857300,69900,69900,69900,69900,0
|
|
20230823,120800,144857300,69900,69900,69900,69900,0
|
|
20230823,120700,144857300,69900,69900,69900,69900,0
|
|
20230823,120600,144857300,69900,69900,69900,69900,0
|
|
20230823,120500,144857300,69900,69900,69900,69900,0
|
|
20230823,120400,144857300,69900,69900,69900,69900,0
|
|
20230823,120300,144857300,69900,69900,69900,69900,0
|
|
20230823,120200,144857300,69900,69900,69900,69900,0
|
|
20230823,120100,144857300,69900,69900,69900,69900,0
|
|
20230823,120000,144857300,69900,69900,69900,69900,0
|
|
20230823,115900,144857300,69900,69900,69900,69900,0
|
|
20230823,115800,144857300,69900,69900,69900,69900,5
|
|
20230823,115700,144507800,69900,69900,69900,69900,0
|
|
20230823,115600,144507800,69900,69900,69900,69900,0
|
|
20230823,115500,144507800,69900,69800,69900,69800,4
|
|
20230823,115400,144228300,69800,69800,69800,69800,0
|
|
20230823,115300,144228300,69800,69800,69800,69800,0
|
|
20230823,115200,144228300,69800,69800,69800,69800,0
|
|
20230823,115100,144228300,69800,69800,69800,69800,0
|
|
20230823,115000,144228300,69800,69800,69800,69800,0
|
|
20230823,114900,144228300,69800,69800,69800,69800,0
|
|
20230823,114800,144228300,69800,69800,69800,69800,0
|
|
20230823,114700,144228300,69800,69800,69800,69800,8
|
|
20230823,114600,143669900,69900,69900,69900,69900,0
|
|
20230823,114500,143669900,69900,69900,69900,69900,0
|
|
20230823,114400,143669900,69900,69900,69900,69900,0
|
|
20230823,114300,143669900,69900,69900,69900,69900,0
|
|
20230823,114200,143669900,69900,69900,69900,69900,0
|
|
20230823,114100,143669900,69900,69900,69900,69900,12
|
|
20230823,114000,142831100,69900,69900,69900,69900,0
|
|
20230823,113900,142831100,69900,69900,69900,69900,0
|
|
20230823,113800,142831100,69900,69900,69900,69900,0
|
|
20230823,113700,142831100,69900,69900,69900,69900,39
|
|
20230823,113600,140105000,69900,69900,69900,69900,0
|
|
20230823,113500,140105000,69900,69900,69900,69900,0
|
|
20230823,113400,140105000,69900,69900,69900,69900,0
|
|
20230823,113300,140105000,69900,70300,70300,69900,123
|
|
20230823,113200,131505700,69800,69800,69800,69800,181
|
|
20230823,113100,118871900,69700,69700,69700,69700,0
|
|
20230823,113000,118871900,69700,69700,69700,69700,0
|
|
20230823,112900,118871900,69700,69700,69700,69700,5
|
|
20230823,112800,118523400,69800,69800,69800,69800,0
|
|
20230823,112700,118523400,69800,69800,69800,69800,175
|
|
20230823,112600,106308400,69800,69800,69800,69800,0
|
|
20230823,112500,106308400,69800,69800,69800,69800,330
|
|
20230823,112400,83274400,69900,69900,69900,69900,29
|
|
20230823,112300,81247300,69900,69900,69900,69900,1
|
|
20230823,112200,81177400,69900,69900,69900,69900,0
|
|
20230823,112100,81177400,69900,69900,69900,69900,0
|
|
20230823,112000,81177400,69900,69800,69900,69800,86
|
|
20230823,111900,75169800,69800,69800,69800,69800,0
|
|
20230823,111800,75169800,69800,69800,69800,69800,166
|
|
20230823,111700,63583000,69900,69900,69900,69900,54
|
|
20230823,111600,59808400,70000,70000,70000,70000,0
|
|
20230823,111500,59808400,70000,70000,70000,70000,61
|
|
20230823,111400,55538400,70100,70100,70100,70100,0
|
|
20230823,111300,55538400,70100,70100,70100,70100,0
|
|
20230823,111200,55538400,70100,70100,70100,70100,11
|
|
20230823,111100,54767300,70100,70100,70100,70100,0
|
|
20230823,111000,54767300,70100,70100,70100,70100,0
|
|
20230823,110900,54767300,70100,70100,70100,70100,0
|
|
20230823,110800,54767300,70100,70100,70100,70100,0
|
|
20230823,110700,54767300,70100,70100,70100,70100,0
|
|
20230823,110600,54767300,70100,70100,70100,70100,0
|
|
20230823,110500,54767300,70100,70100,70100,70100,0
|
|
20230823,110400,54767300,70100,70100,70100,70100,0
|
|
20230823,110300,54767300,70100,70100,70100,70100,0
|
|
20230823,110200,54767300,70100,70100,70100,70100,0
|
|
20230823,110100,54767300,70100,70100,70100,70100,0
|
|
20230823,110000,54767300,70100,70100,70100,70100,0
|
|
20230823,105900,54767300,70100,70100,70100,70100,0
|
|
20230823,105800,54767300,70100,70200,70200,70100,52
|
|
20230823,105700,51119900,70300,70300,70300,70300,0
|
|
20230823,105600,51119900,70300,70300,70300,70300,0
|
|
20230823,105500,51119900,70300,70300,70300,70300,0
|
|
20230823,105400,51119900,70300,70300,70300,70300,0
|
|
20230823,105300,51119900,70300,70300,70300,70300,0
|
|
20230823,105200,51119900,70300,70300,70300,70300,0
|
|
20230823,105100,51119900,70300,70300,70300,70300,33
|
|
20230823,105000,48800000,70300,70300,70300,70300,0
|
|
20230823,104900,48800000,70300,70300,70300,70300,0
|
|
20230823,104800,48800000,70300,70300,70300,70300,0
|
|
20230823,104700,48800000,70300,70300,70300,70300,0
|
|
20230823,104600,48800000,70300,70300,70300,70300,0
|
|
20230823,104500,48800000,70300,70300,70300,70300,0
|
|
20230823,104400,48800000,70300,70300,70300,70300,18
|
|
20230823,104300,47534600,70300,70300,70300,70300,0
|
|
20230823,104200,47534600,70300,70300,70300,70300,0
|
|
20230823,104100,47534600,70300,70300,70300,70300,0
|
|
20230823,104000,47534600,70300,70300,70300,70300,0
|
|
20230823,103900,47534600,70300,70300,70300,70300,0
|
|
20230823,103800,47534600,70300,70300,70300,70300,0
|
|
20230823,103700,47534600,70300,70300,70300,70300,0
|
|
20230823,103600,47534600,70300,70300,70300,70300,0
|
|
20230823,103500,47534600,70300,70300,70300,70300,2
|
|
20230823,103400,47394000,70300,70300,70300,70300,8
|
|
20230823,103300,46831600,70300,70300,70300,70300,0
|
|
20230823,103200,46831600,70300,70300,70300,70300,0
|
|
20230823,103100,46831600,70300,70300,70300,70300,15
|
|
20230823,103000,45777100,70300,70300,70300,70300,0
|
|
20230823,102900,45777100,70300,70300,70300,70300,0
|
|
20230823,102800,45777100,70300,70300,70300,70300,0
|
|
20230823,102700,45777100,70300,70300,70300,70300,0
|
|
20230823,102600,45777100,70300,70300,70300,70300,0
|
|
20230823,102500,45777100,70300,70300,70300,70300,0
|
|
20230823,102400,45777100,70300,70300,70300,70300,0
|
|
20230823,102300,45777100,70300,70300,70300,70300,0
|
|
20230823,102200,45777100,70300,70300,70300,70300,0
|
|
20230823,102100,45777100,70300,70300,70300,70300,0
|
|
20230823,102000,45777100,70300,70300,70300,70300,0
|
|
20230823,101900,45777100,70300,70300,70300,70300,0
|
|
20230823,101800,45777100,70300,70300,70300,70300,0
|
|
20230823,101700,45777100,70300,70300,70300,70300,0
|
|
20230823,101600,45777100,70300,70200,70400,70200,329
|
|
20230823,101500,22679500,70200,70200,70200,70200,0
|
|
20230823,101400,22679500,70200,70200,70200,70200,0
|
|
20230823,101300,22679500,70200,70200,70200,70200,0
|
|
20230823,101200,22679500,70200,70200,70200,70200,0
|
|
20230823,101100,22679500,70200,70200,70200,70200,0
|
|
20230823,101000,22679500,70200,70200,70200,70200,0
|
|
20230823,100900,22679500,70200,70200,70200,70200,4
|
|
20230823,100800,22398700,70100,70100,70100,70100,0
|
|
20230823,100700,22398700,70100,70100,70100,70100,0
|
|
20230823,100600,22398700,70100,70100,70100,70100,7
|
|
20230823,100500,21908000,70100,70100,70100,70100,0
|
|
20230823,100400,21908000,70100,70100,70100,70100,0
|
|
20230823,100300,21908000,70100,70100,70100,70100,0
|
|
20230823,100200,21908000,70100,70100,70100,70100,0
|
|
20230823,100100,21908000,70100,70100,70100,70100,0
|
|
20230823,100000,21908000,70100,70100,70100,70100,1
|
|
20230823,095900,21837900,70000,70300,70300,70000,83
|
|
20230823,095800,16017200,70200,70200,70200,70200,0
|
|
20230823,095700,16017200,70200,70200,70200,70200,1
|
|
20230823,095600,15947000,70300,70300,70300,70300,0
|
|
20230823,095500,15947000,70300,70300,70300,70300,0
|
|
20230823,095400,15947000,70300,70300,70300,70300,0
|
|
20230823,095300,15947000,70300,70300,70300,70300,0
|
|
20230823,095200,15947000,70300,70300,70300,70300,0
|
|
20230823,095100,15947000,70300,70300,70300,70300,3
|
|
20230823,095000,15736100,70300,70300,70300,70300,1
|
|
20230823,094900,15665800,70400,70400,70400,70400,0
|
|
20230823,094800,15665800,70400,70400,70400,70400,0
|
|
20230823,094700,15665800,70400,70400,70400,70400,0
|
|
20230823,094600,15665800,70400,70300,70400,70300,8
|
|
20230823,094500,15102700,70400,70400,70400,70400,0
|
|
20230823,094400,15102700,70400,70400,70400,70400,0
|
|
20230823,094300,15102700,70400,70400,70400,70400,0
|
|
20230823,094200,15102700,70400,70400,70400,70400,13
|
|
20230823,094100,14187500,70400,70200,70400,70200,4
|
|
20230823,094000,13906500,70300,70300,70300,70300,1
|
|
20230823,093900,13836200,70400,70400,70400,70400,13
|
|
20230823,093800,12921000,70300,70300,70300,70300,0
|
|
20230823,093700,12921000,70300,70300,70300,70300,0
|
|
20230823,093600,12921000,70300,70300,70300,70300,0
|
|
20230823,093500,12921000,70300,70300,70300,70300,11
|
|
20230823,093400,12147700,70300,70300,70300,70300,0
|
|
20230823,093300,12147700,70300,70300,70300,70300,0
|
|
20230823,093200,12147700,70300,70300,70300,70300,0
|
|
20230823,093100,12147700,70300,70300,70300,70300,0
|
|
20230823,093000,12147700,70300,70300,70300,70300,0
|
|
20230823,092900,12147700,70300,70300,70300,70300,10
|
|
20230823,092800,11444700,70100,70100,70100,70100,0
|
|
20230823,092700,11444700,70100,70100,70100,70100,16
|
|
20230823,092600,10323100,70300,70300,70300,70300,33
|
|
20230823,092500,8003200,70300,70300,70300,70300,0
|
|
20230823,092400,8003200,70300,70300,70300,70300,0
|
|
20230823,092300,8003200,70300,70300,70300,70300,0
|
|
20230823,092200,8003200,70300,70300,70300,70300,0
|
|
20230823,092100,8003200,70300,70300,70300,70300,0
|
|
20230823,092000,8003200,70300,70300,70300,70300,0
|
|
20230823,091900,8003200,70300,70300,70300,70300,7
|
|
20230823,091800,7511100,70100,70100,70100,70100,1
|
|
20230823,091700,7441000,70100,70100,70100,70100,28
|
|
20230823,091600,5478200,70000,70000,70000,70000,0
|
|
20230823,091500,5478200,70000,70000,70000,70000,0
|
|
20230823,091400,5478200,70000,70000,70000,70000,0
|
|
20230823,091300,5478200,70000,70000,70000,70000,4
|
|
20230823,091200,5198200,70100,70100,70100,70100,3
|
|
20230823,091100,4987900,70100,70100,70100,70100,1
|
|
20230823,091000,4917800,70100,70100,70100,70100,0
|
|
20230823,090900,4917800,70100,70100,70100,70100,12
|
|
20230823,090800,4076600,70100,70100,70100,70100,0
|
|
20230823,090700,4076600,70100,70100,70100,70100,20
|
|
20230823,090600,2674600,70300,70300,70300,70300,0
|
|
20230823,090500,2674600,70300,70300,70300,70300,5
|
|
20230823,090400,2323100,70300,70300,70300,70300,0
|
|
20230823,090300,2323100,70300,70300,70300,70300,1
|
|
20230823,090200,2252800,70400,70400,70400,70400,0
|
|
20230823,090100,2252800,70400,70400,70400,70400,12
|
|
20230823,090000,1408000,70400,70400,70400,70400,20
|