573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183000,660094800,70200,70200,70200,70200,85
|
|
20230828,182900,660094800,70200,70200,70200,70200,0
|
|
20230828,182800,660094800,70200,70200,70200,70200,0
|
|
20230828,182700,660094800,70200,70200,70200,70200,0
|
|
20230828,182600,660094800,70200,70200,70200,70200,0
|
|
20230828,182500,660094800,70200,70200,70200,70200,0
|
|
20230828,182400,660094800,70200,70200,70200,70200,0
|
|
20230828,182300,660094800,70200,70200,70200,70200,0
|
|
20230828,182200,660094800,70200,70200,70200,70200,0
|
|
20230828,182100,660094800,70200,70200,70200,70200,0
|
|
20230828,182000,660094800,70200,70200,70200,70200,0
|
|
20230828,181900,660094800,70200,70200,70200,70200,0
|
|
20230828,181800,660094800,70200,70200,70200,70200,0
|
|
20230828,181700,660094800,70200,70200,70200,70200,0
|
|
20230828,181600,660094800,70200,70200,70200,70200,0
|
|
20230828,181500,660094800,70200,70200,70200,70200,0
|
|
20230828,181400,660094800,70200,70200,70200,70200,0
|
|
20230828,181300,660094800,70200,70200,70200,70200,0
|
|
20230828,181200,660094800,70200,70200,70200,70200,0
|
|
20230828,181100,660094800,70200,70200,70200,70200,0
|
|
20230828,181000,660094800,70200,70200,70200,70200,0
|
|
20230828,180900,660094800,70200,70200,70200,70200,0
|
|
20230828,180800,660094800,70200,70200,70200,70200,0
|
|
20230828,180700,660094800,70200,70200,70200,70200,0
|
|
20230828,180600,660094800,70200,70200,70200,70200,0
|
|
20230828,180500,660094800,70200,70200,70200,70200,0
|
|
20230828,180400,660094800,70200,70200,70200,70200,0
|
|
20230828,180300,660094800,70200,70200,70200,70200,0
|
|
20230828,180200,660094800,70200,70200,70200,70200,0
|
|
20230828,180100,660094800,70200,70200,70200,70200,0
|
|
20230828,180000,660094800,70200,70200,70200,70200,85
|
|
20230828,175900,660094800,70200,70200,70200,70200,0
|
|
20230828,175800,660094800,70200,70200,70200,70200,0
|
|
20230828,175700,660094800,70200,70200,70200,70200,0
|
|
20230828,175600,660094800,70200,70200,70200,70200,0
|
|
20230828,175500,660094800,70200,70200,70200,70200,0
|
|
20230828,175400,660094800,70200,70200,70200,70200,0
|
|
20230828,175300,660094800,70200,70200,70200,70200,0
|
|
20230828,175200,660094800,70200,70200,70200,70200,0
|
|
20230828,175100,660094800,70200,70200,70200,70200,0
|
|
20230828,175000,660094800,70200,70200,70200,70200,0
|
|
20230828,174900,660094800,70200,70200,70200,70200,0
|
|
20230828,174800,660094800,70200,70200,70200,70200,0
|
|
20230828,174700,660094800,70200,70200,70200,70200,0
|
|
20230828,174600,660094800,70200,70200,70200,70200,0
|
|
20230828,174500,660094800,70200,70200,70200,70200,0
|
|
20230828,174400,660094800,70200,70200,70200,70200,0
|
|
20230828,174300,660094800,70200,70200,70200,70200,0
|
|
20230828,174200,660094800,70200,70200,70200,70200,0
|
|
20230828,174100,660094800,70200,70200,70200,70200,0
|
|
20230828,174000,660094800,70200,70200,70200,70200,0
|
|
20230828,173900,660094800,70200,70200,70200,70200,0
|
|
20230828,173800,660094800,70200,70200,70200,70200,0
|
|
20230828,173700,660094800,70200,70200,70200,70200,0
|
|
20230828,173600,660094800,70200,70200,70200,70200,0
|
|
20230828,173500,660094800,70200,70200,70200,70200,0
|
|
20230828,173400,660094800,70200,70200,70200,70200,0
|
|
20230828,173300,660094800,70200,70200,70200,70200,0
|
|
20230828,173200,660094800,70200,70200,70200,70200,0
|
|
20230828,173100,660094800,70200,70200,70200,70200,0
|
|
20230828,173000,660094800,70200,70200,70200,70200,85
|
|
20230828,172900,660094800,70200,70200,70200,70200,0
|
|
20230828,172800,660094800,70200,70200,70200,70200,0
|
|
20230828,172700,660094800,70200,70200,70200,70200,0
|
|
20230828,172600,660094800,70200,70200,70200,70200,0
|
|
20230828,172500,660094800,70200,70200,70200,70200,0
|
|
20230828,172400,660094800,70200,70200,70200,70200,0
|
|
20230828,172300,660094800,70200,70200,70200,70200,0
|
|
20230828,172200,660094800,70200,70200,70200,70200,0
|
|
20230828,172100,660094800,70200,70200,70200,70200,0
|
|
20230828,172000,660094800,70200,70200,70200,70200,0
|
|
20230828,171900,660094800,70200,70200,70200,70200,0
|
|
20230828,171800,660094800,70200,70200,70200,70200,0
|
|
20230828,171700,660094800,70200,70200,70200,70200,0
|
|
20230828,171600,660094800,70200,70200,70200,70200,0
|
|
20230828,171500,660094800,70200,70200,70200,70200,0
|
|
20230828,171400,660094800,70200,70200,70200,70200,0
|
|
20230828,171300,660094800,70200,70200,70200,70200,0
|
|
20230828,171200,660094800,70200,70200,70200,70200,0
|
|
20230828,171100,660094800,70200,70200,70200,70200,0
|
|
20230828,171000,660094800,70200,70200,70200,70200,0
|
|
20230828,170900,660094800,70200,70200,70200,70200,0
|
|
20230828,170800,660094800,70200,70200,70200,70200,0
|
|
20230828,170700,660094800,70200,70200,70200,70200,0
|
|
20230828,170600,660094800,70200,70200,70200,70200,0
|
|
20230828,170500,660094800,70200,70200,70200,70200,0
|
|
20230828,170400,660094800,70200,70200,70200,70200,0
|
|
20230828,170300,660094800,70200,70200,70200,70200,0
|
|
20230828,170200,660094800,70200,70200,70200,70200,0
|
|
20230828,170100,660094800,70200,70200,70200,70200,0
|
|
20230828,170000,660094800,70200,70200,70200,70200,85
|
|
20230828,165900,660094800,70200,70200,70200,70200,0
|
|
20230828,165800,660094800,70200,70200,70200,70200,0
|
|
20230828,165700,660094800,70200,70200,70200,70200,0
|
|
20230828,165600,660094800,70200,70200,70200,70200,0
|
|
20230828,165500,660094800,70200,70200,70200,70200,0
|
|
20230828,165400,660094800,70200,70200,70200,70200,0
|
|
20230828,165300,660094800,70200,70200,70200,70200,0
|
|
20230828,165200,660094800,70200,70200,70200,70200,0
|
|
20230828,165100,660094800,70200,70200,70200,70200,0
|
|
20230828,165000,660094800,70200,70200,70200,70200,0
|
|
20230828,164900,660094800,70200,70200,70200,70200,0
|
|
20230828,164800,660094800,70200,70200,70200,70200,0
|
|
20230828,164700,660094800,70200,70200,70200,70200,0
|
|
20230828,164600,660094800,70200,70200,70200,70200,0
|
|
20230828,164500,660094800,70200,70200,70200,70200,0
|
|
20230828,164400,660094800,70200,70200,70200,70200,0
|
|
20230828,164300,660094800,70200,70200,70200,70200,0
|
|
20230828,164200,660094800,70200,70200,70200,70200,0
|
|
20230828,164100,660094800,70200,70200,70200,70200,0
|
|
20230828,164000,660094800,70200,70200,70200,70200,0
|
|
20230828,163900,660094800,70200,70200,70200,70200,0
|
|
20230828,163800,660094800,70200,70200,70200,70200,0
|
|
20230828,163700,660094800,70200,70200,70200,70200,0
|
|
20230828,163600,660094800,70200,70200,70200,70200,0
|
|
20230828,163500,660094800,70200,70200,70200,70200,0
|
|
20230828,163400,660094800,70200,70200,70200,70200,0
|
|
20230828,163300,660094800,70200,70200,70200,70200,0
|
|
20230828,163200,660094800,70200,70200,70200,70200,0
|
|
20230828,163100,660094800,70200,70200,70200,70200,0
|
|
20230828,163000,660094800,70200,70200,70200,70200,85
|
|
20230828,162900,660094800,70200,70200,70200,70200,0
|
|
20230828,162800,660094800,70200,70200,70200,70200,0
|
|
20230828,162700,660094800,70200,70200,70200,70200,0
|
|
20230828,162600,660094800,70200,70200,70200,70200,0
|
|
20230828,162500,660094800,70200,70200,70200,70200,0
|
|
20230828,162400,660094800,70200,70200,70200,70200,0
|
|
20230828,162300,660094800,70200,70200,70200,70200,0
|
|
20230828,162200,660094800,70200,70200,70200,70200,0
|
|
20230828,162100,660094800,70200,70200,70200,70200,0
|
|
20230828,162000,660094800,70200,70200,70200,70200,0
|
|
20230828,161900,660094800,70200,70200,70200,70200,0
|
|
20230828,161800,660094800,70200,70200,70200,70200,0
|
|
20230828,161700,660094800,70200,70200,70200,70200,0
|
|
20230828,161600,660094800,70200,70200,70200,70200,0
|
|
20230828,161500,660094800,70200,70200,70200,70200,0
|
|
20230828,161400,660094800,70200,70200,70200,70200,0
|
|
20230828,161300,660094800,70200,70200,70200,70200,0
|
|
20230828,161200,660094800,70200,70200,70200,70200,0
|
|
20230828,161100,660094800,70200,70200,70200,70200,0
|
|
20230828,161000,660094800,70200,70200,70200,70200,0
|
|
20230828,160900,660094800,70200,70200,70200,70200,0
|
|
20230828,160800,660094800,70200,70200,70200,70200,0
|
|
20230828,160700,660094800,70200,70200,70200,70200,0
|
|
20230828,160600,660094800,70200,70200,70200,70200,0
|
|
20230828,160500,660094800,70200,70200,70200,70200,0
|
|
20230828,160400,660094800,70200,70200,70200,70200,0
|
|
20230828,160300,660094800,70200,70200,70200,70200,0
|
|
20230828,160200,660094800,70200,70200,70200,70200,0
|
|
20230828,160100,660094800,70200,70200,70200,70200,0
|
|
20230828,160000,660094800,70200,70200,70200,70200,85
|
|
20230828,155900,660094800,70200,70200,70200,70200,0
|
|
20230828,155800,660094800,70200,70200,70200,70200,0
|
|
20230828,155700,660094800,70200,70200,70200,70200,0
|
|
20230828,155600,660094800,70200,70200,70200,70200,0
|
|
20230828,155500,660094800,70200,70200,70200,70200,0
|
|
20230828,155400,660094800,70200,70200,70200,70200,0
|
|
20230828,155300,660094800,70200,70200,70200,70200,0
|
|
20230828,155200,660094800,70200,70200,70200,70200,0
|
|
20230828,155100,660094800,70200,70200,70200,70200,0
|
|
20230828,155000,660094800,70200,70200,70200,70200,0
|
|
20230828,154900,660094800,70200,70200,70200,70200,0
|
|
20230828,154800,660094800,70200,70200,70200,70200,0
|
|
20230828,154700,660094800,70200,70200,70200,70200,0
|
|
20230828,154600,660094800,70200,70200,70200,70200,0
|
|
20230828,154500,660094800,70200,70200,70200,70200,0
|
|
20230828,154400,660094800,70200,70200,70200,70200,0
|
|
20230828,154300,660094800,70200,70200,70200,70200,0
|
|
20230828,154200,660094800,70200,70200,70200,70200,0
|
|
20230828,154100,660094800,70200,70200,70200,70200,0
|
|
20230828,154000,660094800,70200,70200,70200,70200,0
|
|
20230828,153900,660094800,70200,70200,70200,70200,0
|
|
20230828,153800,660094800,70200,70200,70200,70200,0
|
|
20230828,153700,660094800,70200,70200,70200,70200,0
|
|
20230828,153600,660094800,70200,70200,70200,70200,0
|
|
20230828,153500,660094800,70200,70200,70200,70200,0
|
|
20230828,153400,660094800,70200,70200,70200,70200,0
|
|
20230828,153300,660094800,70200,70200,70200,70200,0
|
|
20230828,153200,660094800,70200,70200,70200,70200,0
|
|
20230828,153100,660094800,70200,70200,70200,70200,0
|
|
20230828,153000,660094800,70200,70200,70200,70200,170
|
|
20230828,152900,654127800,70200,70200,70200,70200,0
|
|
20230828,152800,654127800,70200,70200,70200,70200,0
|
|
20230828,152700,654127800,70200,70200,70200,70200,0
|
|
20230828,152600,654127800,70200,70200,70200,70200,0
|
|
20230828,152500,654127800,70200,70200,70200,70200,0
|
|
20230828,152400,654127800,70200,70200,70200,70200,0
|
|
20230828,152300,654127800,70200,70200,70200,70200,0
|
|
20230828,152200,654127800,70200,70200,70200,70200,0
|
|
20230828,152100,654127800,70200,70200,70200,70200,0
|
|
20230828,152000,654127800,70200,70200,70200,70200,0
|
|
20230828,151900,654127800,70200,70100,70200,70100,123
|
|
20230828,151800,645504000,69900,70000,70000,69900,11
|
|
20230828,151700,644735000,69900,69900,69900,69900,17
|
|
20230828,151600,643546700,69900,69900,69900,69900,44
|
|
20230828,151500,640471100,69900,69900,69900,69900,0
|
|
20230828,151400,640471100,69900,69900,69900,69900,0
|
|
20230828,151300,640471100,69900,69900,69900,69900,0
|
|
20230828,151200,640471100,69900,69900,69900,69900,0
|
|
20230828,151100,640471100,69900,69900,69900,69900,0
|
|
20230828,151000,640471100,69900,69900,69900,69900,2
|
|
20230828,150900,640331300,70100,70100,70100,70100,0
|
|
20230828,150800,640331300,70100,70100,70100,70100,8
|
|
20230828,150700,639770500,70100,70100,70100,70100,0
|
|
20230828,150600,639770500,70100,70000,70100,70000,11
|
|
20230828,150500,639000400,70000,70000,70000,70000,51
|
|
20230828,150400,635430400,70200,70200,70200,70200,53
|
|
20230828,150300,631709800,70200,70200,70200,70200,11
|
|
20230828,150200,630937600,70100,70100,70100,70100,125
|
|
20230828,150100,622175100,70000,70000,70000,70000,15
|
|
20230828,150000,621125100,70000,70000,70000,70000,2
|
|
20230828,145900,620985100,70200,70200,70200,70200,10
|
|
20230828,145800,620283100,70200,70200,70200,70200,0
|
|
20230828,145700,620283100,70200,70200,70200,70200,9
|
|
20230828,145600,619651300,70200,70200,70200,70200,0
|
|
20230828,145500,619651300,70200,70200,70200,70200,0
|
|
20230828,145400,619651300,70200,70200,70200,70200,0
|
|
20230828,145300,619651300,70200,70200,70200,70200,0
|
|
20230828,145200,619651300,70200,70200,70200,70200,0
|
|
20230828,145100,619651300,70200,70200,70200,70200,0
|
|
20230828,145000,619651300,70200,70200,70200,70200,0
|
|
20230828,144900,619651300,70200,70200,70200,70200,0
|
|
20230828,144800,619651300,70200,70200,70200,70200,0
|
|
20230828,144700,619651300,70200,70200,70200,70200,0
|
|
20230828,144600,619651300,70200,70200,70200,70200,0
|
|
20230828,144500,619651300,70200,70200,70200,70200,0
|
|
20230828,144400,619651300,70200,70200,70200,70200,18
|
|
20230828,144300,618387700,70200,70200,70200,70200,0
|
|
20230828,144200,618387700,70200,70200,70200,70200,15
|
|
20230828,144100,617334700,70200,70200,70200,70200,0
|
|
20230828,144000,617334700,70200,70200,70200,70200,0
|
|
20230828,143900,617334700,70200,70200,70200,70200,0
|
|
20230828,143800,617334700,70200,70200,70200,70200,0
|
|
20230828,143700,617334700,70200,70200,70200,70200,0
|
|
20230828,143600,617334700,70200,70200,70200,70200,0
|
|
20230828,143500,617334700,70200,70200,70200,70200,0
|
|
20230828,143400,617334700,70200,70200,70200,70200,0
|
|
20230828,143300,617334700,70200,70200,70200,70200,0
|
|
20230828,143200,617334700,70200,70200,70200,70200,0
|
|
20230828,143100,617334700,70200,70200,70200,70200,11
|
|
20230828,143000,616562500,70200,70200,70200,70200,0
|
|
20230828,142900,616562500,70200,70200,70200,70200,0
|
|
20230828,142800,616562500,70200,70200,70200,70200,0
|
|
20230828,142700,616562500,70200,70200,70200,70200,1
|
|
20230828,142600,616492300,70100,70100,70100,70100,3
|
|
20230828,142500,616282000,70200,70200,70200,70200,0
|
|
20230828,142400,616282000,70200,70200,70200,70200,9
|
|
20230828,142300,615650200,70000,70000,70000,70000,0
|
|
20230828,142200,615650200,70000,70000,70000,70000,0
|
|
20230828,142100,615650200,70000,70000,70000,70000,0
|
|
20230828,142000,615650200,70000,70000,70000,70000,0
|
|
20230828,141900,615650200,70000,70000,70000,70000,0
|
|
20230828,141800,615650200,70000,70000,70000,70000,0
|
|
20230828,141700,615650200,70000,70000,70000,70000,0
|
|
20230828,141600,615650200,70000,70000,70000,70000,0
|
|
20230828,141500,615650200,70000,70000,70000,70000,0
|
|
20230828,141400,615650200,70000,70000,70000,70000,0
|
|
20230828,141300,615650200,70000,70000,70000,70000,0
|
|
20230828,141200,615650200,70000,70000,70000,70000,0
|
|
20230828,141100,615650200,70000,70000,70000,70000,0
|
|
20230828,141000,615650200,70000,70000,70000,70000,0
|
|
20230828,140900,615650200,70000,70000,70000,70000,0
|
|
20230828,140800,615650200,70000,70000,70000,70000,159
|
|
20230828,140700,604520200,70000,70000,70000,70000,0
|
|
20230828,140600,604520200,70000,70000,70000,70000,0
|
|
20230828,140500,604520200,70000,70000,70000,70000,0
|
|
20230828,140400,604520200,70000,70000,70000,70000,0
|
|
20230828,140300,604520200,70000,70000,70000,70000,0
|
|
20230828,140200,604520200,70000,70000,70000,70000,2
|
|
20230828,140100,604380200,70000,70000,70000,70000,0
|
|
20230828,140000,604380200,70000,70000,70000,70000,0
|
|
20230828,135900,604380200,70000,70000,70000,70000,0
|
|
20230828,135800,604380200,70000,70000,70000,70000,0
|
|
20230828,135700,604380200,70000,70000,70000,70000,0
|
|
20230828,135600,604380200,70000,70000,70000,70000,9
|
|
20230828,135500,603750200,70000,70000,70000,70000,0
|
|
20230828,135400,603750200,70000,70000,70000,70000,0
|
|
20230828,135300,603750200,70000,70000,70000,70000,0
|
|
20230828,135200,603750200,70000,70000,70000,70000,1
|
|
20230828,135100,603680200,69900,69900,69900,69900,0
|
|
20230828,135000,603680200,69900,69900,69900,69900,0
|
|
20230828,134900,603680200,69900,69900,69900,69900,0
|
|
20230828,134800,603680200,69900,69900,69900,69900,4
|
|
20230828,134700,603400600,69900,69900,69900,69900,0
|
|
20230828,134600,603400600,69900,69900,69900,69900,0
|
|
20230828,134500,603400600,69900,69900,69900,69900,0
|
|
20230828,134400,603400600,69900,69900,69900,69900,0
|
|
20230828,134300,603400600,69900,69900,69900,69900,3
|
|
20230828,134200,603190900,69900,69900,69900,69900,24
|
|
20230828,134100,601513300,69900,69900,69900,69900,0
|
|
20230828,134000,601513300,69900,69900,69900,69900,0
|
|
20230828,133900,601513300,69900,69900,69900,69900,0
|
|
20230828,133800,601513300,69900,69900,69900,69900,0
|
|
20230828,133700,601513300,69900,69900,69900,69900,0
|
|
20230828,133600,601513300,69900,69900,69900,69900,0
|
|
20230828,133500,601513300,69900,69900,69900,69900,0
|
|
20230828,133400,601513300,69900,69900,69900,69900,5
|
|
20230828,133300,601163800,69900,69900,69900,69900,45
|
|
20230828,133200,598018300,69900,69900,69900,69900,2
|
|
20230828,133100,597878500,69900,69900,70000,69900,79
|
|
20230828,133000,592354500,69800,69800,69800,69800,0
|
|
20230828,132900,592354500,69800,69800,69800,69800,67
|
|
20230828,132800,587677900,69700,69800,69900,69200,629
|
|
20230828,132700,543932800,69700,69900,69900,69700,554
|
|
20230828,132600,505298500,70100,70100,70100,70100,0
|
|
20230828,132500,505298500,70100,70100,70100,70100,0
|
|
20230828,132400,505298500,70100,70100,70100,70100,0
|
|
20230828,132300,505298500,70100,70100,70100,70100,0
|
|
20230828,132200,505298500,70100,70100,70100,70100,46
|
|
20230828,132100,502073900,70000,70000,70000,70000,0
|
|
20230828,132000,502073900,70000,70000,70000,70000,290
|
|
20230828,131900,481773900,70000,70000,70000,70000,0
|
|
20230828,131800,481773900,70000,70000,70000,70000,0
|
|
20230828,131700,481773900,70000,70000,70000,70000,30
|
|
20230828,131600,479673900,70000,70000,70000,70000,26
|
|
20230828,131500,477853900,69900,69900,69900,69900,62
|
|
20230828,131400,473520100,69800,69800,69800,69800,0
|
|
20230828,131300,473520100,69800,69800,69800,69800,0
|
|
20230828,131200,473520100,69800,69800,69800,69800,0
|
|
20230828,131100,473520100,69800,69800,69800,69800,351
|
|
20230828,131000,449020300,69900,69900,69900,69900,7
|
|
20230828,130900,448531000,69800,69800,69800,69800,2
|
|
20230828,130800,448391400,69900,69900,69900,69900,1
|
|
20230828,130700,448321500,69900,69900,69900,69900,139
|
|
20230828,130600,438605400,69900,69900,69900,69900,0
|
|
20230828,130500,438605400,69900,69900,69900,69900,0
|
|
20230828,130400,438605400,69900,69900,69900,69900,79
|
|
20230828,130300,433083300,69900,69900,69900,69900,5
|
|
20230828,130200,432733800,69800,69800,69800,69800,82
|
|
20230828,130100,427010200,69800,69800,69800,69800,0
|
|
20230828,130000,427010200,69800,69800,69800,69800,1
|
|
20230828,125900,426940400,69800,69800,69800,69500,504
|
|
20230828,125800,391863600,69800,69700,69800,69500,445
|
|
20230828,125700,360871600,69700,69700,69700,69700,0
|
|
20230828,125600,360871600,69700,69900,69900,69700,147
|
|
20230828,125500,350609600,69800,69800,69800,69800,0
|
|
20230828,125400,350609600,69800,69800,69800,69800,0
|
|
20230828,125300,350609600,69800,69800,69800,69800,0
|
|
20230828,125200,350609600,69800,69800,69800,69800,0
|
|
20230828,125100,350609600,69800,69800,69800,69800,0
|
|
20230828,125000,350609600,69800,69800,69800,69800,0
|
|
20230828,124900,350609600,69800,69800,69800,69800,0
|
|
20230828,124800,350609600,69800,69800,69800,69800,0
|
|
20230828,124700,350609600,69800,69900,69900,69800,147
|
|
20230828,124600,340347900,70000,70000,70000,70000,0
|
|
20230828,124500,340347900,70000,69900,70000,69900,113
|
|
20230828,124400,332447900,70000,70000,70000,70000,36
|
|
20230828,124300,329927900,70000,70000,70000,70000,0
|
|
20230828,124200,329927900,70000,70000,70000,70000,36
|
|
20230828,124100,327407900,70000,70100,70100,70000,154
|
|
20230828,124000,316622700,70100,70100,70100,70100,0
|
|
20230828,123900,316622700,70100,70100,70100,70100,0
|
|
20230828,123800,316622700,70100,70000,70100,70000,105
|
|
20230828,123700,309272600,70000,70100,70100,69900,597
|
|
20230828,123600,267507800,70100,70100,70100,70100,0
|
|
20230828,123500,267507800,70100,70300,70300,70100,127
|
|
20230828,123400,258600600,70300,70400,70400,70000,637
|
|
20230828,123300,213930800,70400,70400,70400,70400,0
|
|
20230828,123200,213930800,70400,70400,70400,70400,0
|
|
20230828,123100,213930800,70400,70400,70400,70400,0
|
|
20230828,123000,213930800,70400,70400,70400,70400,0
|
|
20230828,122900,213930800,70400,70400,70400,70400,0
|
|
20230828,122800,213930800,70400,70400,70400,70400,0
|
|
20230828,122700,213930800,70400,70400,70400,70400,0
|
|
20230828,122600,213930800,70400,70400,70400,70400,0
|
|
20230828,122500,213930800,70400,70400,70400,70400,0
|
|
20230828,122400,213930800,70400,70400,70400,70400,0
|
|
20230828,122300,213930800,70400,70400,70400,70400,0
|
|
20230828,122200,213930800,70400,70400,70400,70400,0
|
|
20230828,122100,213930800,70400,70400,70400,70400,0
|
|
20230828,122000,213930800,70400,70400,70400,70400,4
|
|
20230828,121900,213649200,70400,70400,70400,70400,0
|
|
20230828,121800,213649200,70400,70400,70400,70400,71
|
|
20230828,121700,208650800,70400,70400,70400,70400,0
|
|
20230828,121600,208650800,70400,70400,70400,70400,0
|
|
20230828,121500,208650800,70400,70400,70400,70400,0
|
|
20230828,121400,208650800,70400,70400,70400,70400,0
|
|
20230828,121300,208650800,70400,70400,70400,70400,0
|
|
20230828,121200,208650800,70400,70400,70400,70400,23
|
|
20230828,121100,207031600,70500,70500,70500,70500,1
|
|
20230828,121000,206961100,70500,70500,70500,70500,0
|
|
20230828,120900,206961100,70500,70500,70500,70500,0
|
|
20230828,120800,206961100,70500,70500,70500,70500,0
|
|
20230828,120700,206961100,70500,70500,70500,70500,0
|
|
20230828,120600,206961100,70500,70500,70500,70500,0
|
|
20230828,120500,206961100,70500,70500,70500,70500,0
|
|
20230828,120400,206961100,70500,70500,70500,70500,0
|
|
20230828,120300,206961100,70500,70500,70500,70500,0
|
|
20230828,120200,206961100,70500,70500,70500,70500,0
|
|
20230828,120100,206961100,70500,70500,70500,70500,0
|
|
20230828,120000,206961100,70500,70500,70500,70500,1
|
|
20230828,115900,206890600,70400,70400,70400,70400,0
|
|
20230828,115800,206890600,70400,70400,70400,70400,0
|
|
20230828,115700,206890600,70400,70400,70400,70400,0
|
|
20230828,115600,206890600,70400,70400,70400,70400,21
|
|
20230828,115500,205412200,70400,70400,70400,70400,9
|
|
20230828,115400,204778600,70500,70500,70500,70500,0
|
|
20230828,115300,204778600,70500,70500,70500,70500,10
|
|
20230828,115200,204073600,70500,70500,70500,70500,4
|
|
20230828,115100,203791600,70500,70500,70500,70500,1
|
|
20230828,115000,203721100,70500,70500,70500,70500,0
|
|
20230828,114900,203721100,70500,70500,70500,70500,0
|
|
20230828,114800,203721100,70500,70500,70500,70500,0
|
|
20230828,114700,203721100,70500,70500,70500,70500,46
|
|
20230828,114600,200478100,70600,70600,70600,70600,0
|
|
20230828,114500,200478100,70600,70600,70600,70600,0
|
|
20230828,114400,200478100,70600,70600,70600,70600,0
|
|
20230828,114300,200478100,70600,70600,70600,70600,0
|
|
20230828,114200,200478100,70600,70600,70600,70600,1
|
|
20230828,114100,200407500,70600,70600,70600,70600,0
|
|
20230828,114000,200407500,70600,70600,70600,70600,0
|
|
20230828,113900,200407500,70600,70600,70600,70600,11
|
|
20230828,113800,199630900,70700,70700,70700,70700,0
|
|
20230828,113700,199630900,70700,70700,70700,70700,0
|
|
20230828,113600,199630900,70700,70700,70700,70700,0
|
|
20230828,113500,199630900,70700,70700,70700,70700,0
|
|
20230828,113400,199630900,70700,70700,70700,70700,0
|
|
20230828,113300,199630900,70700,70700,70700,70700,0
|
|
20230828,113200,199630900,70700,70700,70700,70700,0
|
|
20230828,113100,199630900,70700,70700,70700,70700,1
|
|
20230828,113000,199560200,70800,70800,70800,70800,0
|
|
20230828,112900,199560200,70800,70700,70800,70700,182
|
|
20230828,112800,186679500,70600,70600,70600,70600,17
|
|
20230828,112700,185479300,70400,70400,70400,70400,0
|
|
20230828,112600,185479300,70400,70400,70400,70400,0
|
|
20230828,112500,185479300,70400,70400,70400,70400,0
|
|
20230828,112400,185479300,70400,70400,70400,70400,9
|
|
20230828,112300,184845700,70400,70400,70400,70400,0
|
|
20230828,112200,184845700,70400,70400,70400,70400,0
|
|
20230828,112100,184845700,70400,70400,70400,70400,0
|
|
20230828,112000,184845700,70400,70400,70400,70400,9
|
|
20230828,111900,184212100,70500,70500,70500,70500,0
|
|
20230828,111800,184212100,70500,70500,70500,70500,0
|
|
20230828,111700,184212100,70500,70500,70500,70500,0
|
|
20230828,111600,184212100,70500,70500,70500,70500,0
|
|
20230828,111500,184212100,70500,70500,70500,70500,10
|
|
20230828,111400,183507100,70600,70600,70600,70600,1
|
|
20230828,111300,183436500,70500,70500,70500,70500,0
|
|
20230828,111200,183436500,70500,70500,70500,70500,0
|
|
20230828,111100,183436500,70500,70500,70500,70500,0
|
|
20230828,111000,183436500,70500,70500,70500,70500,11
|
|
20230828,110900,182661000,70400,70400,70400,70400,19
|
|
20230828,110800,181323400,70500,70500,70500,70500,9
|
|
20230828,110700,180688900,70500,70500,70500,70500,1
|
|
20230828,110600,180618400,70700,70700,70700,70700,0
|
|
20230828,110500,180618400,70700,70700,70700,70700,38
|
|
20230828,110400,177931800,70700,70700,70700,70700,9
|
|
20230828,110300,177295500,70400,70400,70400,70400,0
|
|
20230828,110200,177295500,70400,70400,70400,70400,0
|
|
20230828,110100,177295500,70400,70400,70400,70400,0
|
|
20230828,110000,177295500,70400,70500,70500,70400,4
|
|
20230828,105900,177013600,70400,70400,70400,70400,40
|
|
20230828,105800,174197600,70500,70500,70500,70500,0
|
|
20230828,105700,174197600,70500,70500,70500,70500,1
|
|
20230828,105600,174127100,70400,70400,70400,70400,0
|
|
20230828,105500,174127100,70400,70500,70500,70400,72
|
|
20230828,105400,169057100,70500,70500,70500,70500,2
|
|
20230828,105300,168916100,70500,70700,70700,70500,112
|
|
20230828,105200,161017600,70800,70800,70800,70800,0
|
|
20230828,105100,161017600,70800,70800,70800,70800,0
|
|
20230828,105000,161017600,70800,70800,70800,70800,0
|
|
20230828,104900,161017600,70800,70800,70800,70800,1
|
|
20230828,104800,160946800,70700,70700,70700,70700,0
|
|
20230828,104700,160946800,70700,70700,70700,70700,28
|
|
20230828,104600,158967200,70800,70900,70900,70800,60
|
|
20230828,104500,154714200,70900,70900,70900,70900,0
|
|
20230828,104400,154714200,70900,70900,70900,70900,0
|
|
20230828,104300,154714200,70900,70900,70900,70900,0
|
|
20230828,104200,154714200,70900,70900,70900,70900,0
|
|
20230828,104100,154714200,70900,70900,70900,70900,0
|
|
20230828,104000,154714200,70900,70900,70900,70900,1
|
|
20230828,103900,154643300,70800,70800,70800,70800,10
|
|
20230828,103800,153935300,70800,70800,70800,70800,10
|
|
20230828,103700,153227300,70800,70800,70800,70800,0
|
|
20230828,103600,153227300,70800,70800,70800,70800,9
|
|
20230828,103500,152590100,70800,70800,70800,70800,0
|
|
20230828,103400,152590100,70800,70800,70800,70800,0
|
|
20230828,103300,152590100,70800,70800,70800,70800,0
|
|
20230828,103200,152590100,70800,70800,70800,70800,0
|
|
20230828,103100,152590100,70800,70800,70800,70800,0
|
|
20230828,103000,152590100,70800,70800,70800,70800,0
|
|
20230828,102900,152590100,70800,70800,70800,70800,0
|
|
20230828,102800,152590100,70800,70800,70800,70800,4
|
|
20230828,102700,152306900,70800,70800,70800,70800,0
|
|
20230828,102600,152306900,70800,70800,70800,70800,1
|
|
20230828,102500,152236100,70800,70900,70900,70800,3
|
|
20230828,102400,152023500,70900,70800,70900,70800,233
|
|
20230828,102300,135505100,70700,70700,70700,70700,0
|
|
20230828,102200,135505100,70700,70700,70700,70700,1
|
|
20230828,102100,135434400,70800,70800,70800,70800,40
|
|
20230828,102000,132602400,70800,70700,70800,70600,71
|
|
20230828,101900,127581700,70700,70700,70700,70700,0
|
|
20230828,101800,127581700,70700,70700,70700,70700,4
|
|
20230828,101700,127298900,70700,70700,70700,70700,0
|
|
20230828,101600,127298900,70700,70700,70700,70700,2
|
|
20230828,101500,127157500,70700,70700,70700,70700,49
|
|
20230828,101400,123693200,70600,70600,70600,70600,0
|
|
20230828,101300,123693200,70600,70600,70600,70600,39
|
|
20230828,101200,120939800,70500,70500,70500,70500,0
|
|
20230828,101100,120939800,70500,70500,70500,70500,15
|
|
20230828,101000,119882300,70500,70500,70500,70500,62
|
|
20230828,100900,115511300,70500,70500,70500,70500,1
|
|
20230828,100800,115440800,70400,70400,70400,70400,25
|
|
20230828,100700,113680800,70400,70300,70400,70300,71
|
|
20230828,100600,108687500,70300,70300,70300,70300,0
|
|
20230828,100500,108687500,70300,70300,70300,70300,0
|
|
20230828,100400,108687500,70300,70300,70300,70300,22
|
|
20230828,100300,107140900,70400,70400,70400,70400,0
|
|
20230828,100200,107140900,70400,70400,70400,70400,0
|
|
20230828,100100,107140900,70400,70400,70400,70400,0
|
|
20230828,100000,107140900,70400,70400,70400,70400,1
|
|
20230828,095900,107070500,70400,70400,70400,70400,0
|
|
20230828,095800,107070500,70400,70400,70400,70400,0
|
|
20230828,095700,107070500,70400,70400,70400,70400,0
|
|
20230828,095600,107070500,70400,70400,70400,70400,0
|
|
20230828,095500,107070500,70400,70400,70400,70400,0
|
|
20230828,095400,107070500,70400,70400,70400,70400,0
|
|
20230828,095300,107070500,70400,70400,70400,70400,4
|
|
20230828,095200,106788900,70400,70400,70400,70400,0
|
|
20230828,095100,106788900,70400,70400,70400,70400,0
|
|
20230828,095000,106788900,70400,70400,70400,70400,1
|
|
20230828,094900,106718500,70400,70400,70400,70400,0
|
|
20230828,094800,106718500,70400,70400,70400,70400,0
|
|
20230828,094700,106718500,70400,70400,70400,70400,0
|
|
20230828,094600,106718500,70400,70400,70400,70400,0
|
|
20230828,094500,106718500,70400,70400,70400,70400,0
|
|
20230828,094400,106718500,70400,70400,70400,70400,0
|
|
20230828,094300,106718500,70400,70400,70400,70400,14
|
|
20230828,094200,105732900,70400,70400,70400,70400,0
|
|
20230828,094100,105732900,70400,70400,70400,70400,32
|
|
20230828,094000,103480100,70400,70400,70400,70400,0
|
|
20230828,093900,103480100,70400,70400,70400,70400,1
|
|
20230828,093800,103409700,70300,70300,70300,70300,20
|
|
20230828,093700,102003700,70400,70400,70400,70400,46
|
|
20230828,093600,98765300,70400,70400,70400,70400,0
|
|
20230828,093500,98765300,70400,70400,70400,70400,8
|
|
20230828,093400,98202100,70200,70200,70200,70200,0
|
|
20230828,093300,98202100,70200,70300,70300,70200,104
|
|
20230828,093200,90900900,70300,70200,70300,70200,71
|
|
20230828,093100,85914600,70200,70300,70300,70200,32
|
|
20230828,093000,83668000,70300,70300,70300,70300,0
|
|
20230828,092900,83668000,70300,70300,70300,70300,103
|
|
20230828,092800,76427100,70300,70300,70400,70300,302
|
|
20230828,092700,55196300,70300,70300,70300,70300,205
|
|
20230828,092600,40784800,70400,70300,70400,70300,453
|
|
20230828,092500,8938800,70300,70300,70300,70300,0
|
|
20230828,092400,8938800,70300,70300,70300,70300,2
|
|
20230828,092300,8798200,70200,70200,70200,70200,0
|
|
20230828,092200,8798200,70200,70200,70200,70200,0
|
|
20230828,092100,8798200,70200,70100,70200,70100,7
|
|
20230828,092000,8307300,70200,70200,70200,70200,0
|
|
20230828,091900,8307300,70200,70200,70200,70200,18
|
|
20230828,091800,7043700,70200,70200,70200,70200,0
|
|
20230828,091700,7043700,70200,70200,70200,70200,0
|
|
20230828,091600,7043700,70200,70200,70200,70200,0
|
|
20230828,091500,7043700,70200,70200,70200,70200,0
|
|
20230828,091400,7043700,70200,70300,70300,70200,7
|
|
20230828,091300,6552200,70300,70300,70300,70300,0
|
|
20230828,091200,6552200,70300,70300,70300,70300,0
|
|
20230828,091100,6552200,70300,70300,70300,70300,0
|
|
20230828,091000,6552200,70300,70300,70300,70300,1
|
|
20230828,090900,6481900,70100,70100,70100,70100,8
|
|
20230828,090800,5921100,70100,70100,70100,70100,0
|
|
20230828,090700,5921100,70100,70100,70100,70100,0
|
|
20230828,090600,5921100,70100,70100,70100,70100,0
|
|
20230828,090500,5921100,70100,70100,70100,70100,0
|
|
20230828,090400,5921100,70100,70100,70100,70100,0
|
|
20230828,090300,5921100,70100,70100,70100,70100,0
|
|
20230828,090200,5921100,70100,70100,70100,70100,7
|
|
20230828,090100,5430400,70000,70000,70000,70000,0
|
|
20230828,090000,5430400,70000,69600,70000,69600,78
|