573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183000,285687700,70900,70900,70900,70900,42
|
|
20230829,182900,285687700,70900,70900,70900,70900,0
|
|
20230829,182800,285687700,70900,70900,70900,70900,0
|
|
20230829,182700,285687700,70900,70900,70900,70900,0
|
|
20230829,182600,285687700,70900,70900,70900,70900,0
|
|
20230829,182500,285687700,70900,70900,70900,70900,0
|
|
20230829,182400,285687700,70900,70900,70900,70900,0
|
|
20230829,182300,285687700,70900,70900,70900,70900,0
|
|
20230829,182200,285687700,70900,70900,70900,70900,0
|
|
20230829,182100,285687700,70900,70900,70900,70900,0
|
|
20230829,182000,285687700,70900,70900,70900,70900,0
|
|
20230829,181900,285687700,70900,70900,70900,70900,0
|
|
20230829,181800,285687700,70900,70900,70900,70900,0
|
|
20230829,181700,285687700,70900,70900,70900,70900,0
|
|
20230829,181600,285687700,70900,70900,70900,70900,0
|
|
20230829,181500,285687700,70900,70900,70900,70900,0
|
|
20230829,181400,285687700,70900,70900,70900,70900,0
|
|
20230829,181300,285687700,70900,70900,70900,70900,0
|
|
20230829,181200,285687700,70900,70900,70900,70900,0
|
|
20230829,181100,285687700,70900,70900,70900,70900,0
|
|
20230829,181000,285687700,70900,70900,70900,70900,0
|
|
20230829,180900,285687700,70900,70900,70900,70900,0
|
|
20230829,180800,285687700,70900,70900,70900,70900,0
|
|
20230829,180700,285687700,70900,70900,70900,70900,0
|
|
20230829,180600,285687700,70900,70900,70900,70900,0
|
|
20230829,180500,285687700,70900,70900,70900,70900,0
|
|
20230829,180400,285687700,70900,70900,70900,70900,0
|
|
20230829,180300,285687700,70900,70900,70900,70900,0
|
|
20230829,180200,285687700,70900,70900,70900,70900,0
|
|
20230829,180100,285687700,70900,70900,70900,70900,0
|
|
20230829,180000,285687700,70900,70900,70900,70900,42
|
|
20230829,175900,285687700,70900,70900,70900,70900,0
|
|
20230829,175800,285687700,70900,70900,70900,70900,0
|
|
20230829,175700,285687700,70900,70900,70900,70900,0
|
|
20230829,175600,285687700,70900,70900,70900,70900,0
|
|
20230829,175500,285687700,70900,70900,70900,70900,0
|
|
20230829,175400,285687700,70900,70900,70900,70900,0
|
|
20230829,175300,285687700,70900,70900,70900,70900,0
|
|
20230829,175200,285687700,70900,70900,70900,70900,0
|
|
20230829,175100,285687700,70900,70900,70900,70900,0
|
|
20230829,175000,285687700,70900,70900,70900,70900,0
|
|
20230829,174900,285687700,70900,70900,70900,70900,0
|
|
20230829,174800,285687700,70900,70900,70900,70900,0
|
|
20230829,174700,285687700,70900,70900,70900,70900,0
|
|
20230829,174600,285687700,70900,70900,70900,70900,0
|
|
20230829,174500,285687700,70900,70900,70900,70900,0
|
|
20230829,174400,285687700,70900,70900,70900,70900,0
|
|
20230829,174300,285687700,70900,70900,70900,70900,0
|
|
20230829,174200,285687700,70900,70900,70900,70900,0
|
|
20230829,174100,285687700,70900,70900,70900,70900,0
|
|
20230829,174000,285687700,70900,70900,70900,70900,0
|
|
20230829,173900,285687700,70900,70900,70900,70900,0
|
|
20230829,173800,285687700,70900,70900,70900,70900,0
|
|
20230829,173700,285687700,70900,70900,70900,70900,0
|
|
20230829,173600,285687700,70900,70900,70900,70900,0
|
|
20230829,173500,285687700,70900,70900,70900,70900,0
|
|
20230829,173400,285687700,70900,70900,70900,70900,0
|
|
20230829,173300,285687700,70900,70900,70900,70900,0
|
|
20230829,173200,285687700,70900,70900,70900,70900,0
|
|
20230829,173100,285687700,70900,70900,70900,70900,0
|
|
20230829,173000,285687700,70900,70900,70900,70900,42
|
|
20230829,172900,285687700,70900,70900,70900,70900,0
|
|
20230829,172800,285687700,70900,70900,70900,70900,0
|
|
20230829,172700,285687700,70900,70900,70900,70900,0
|
|
20230829,172600,285687700,70900,70900,70900,70900,0
|
|
20230829,172500,285687700,70900,70900,70900,70900,0
|
|
20230829,172400,285687700,70900,70900,70900,70900,0
|
|
20230829,172300,285687700,70900,70900,70900,70900,0
|
|
20230829,172200,285687700,70900,70900,70900,70900,0
|
|
20230829,172100,285687700,70900,70900,70900,70900,0
|
|
20230829,172000,285687700,70900,70900,70900,70900,0
|
|
20230829,171900,285687700,70900,70900,70900,70900,0
|
|
20230829,171800,285687700,70900,70900,70900,70900,0
|
|
20230829,171700,285687700,70900,70900,70900,70900,0
|
|
20230829,171600,285687700,70900,70900,70900,70900,0
|
|
20230829,171500,285687700,70900,70900,70900,70900,0
|
|
20230829,171400,285687700,70900,70900,70900,70900,0
|
|
20230829,171300,285687700,70900,70900,70900,70900,0
|
|
20230829,171200,285687700,70900,70900,70900,70900,0
|
|
20230829,171100,285687700,70900,70900,70900,70900,0
|
|
20230829,171000,285687700,70900,70900,70900,70900,0
|
|
20230829,170900,285687700,70900,70900,70900,70900,0
|
|
20230829,170800,285687700,70900,70900,70900,70900,0
|
|
20230829,170700,285687700,70900,70900,70900,70900,0
|
|
20230829,170600,285687700,70900,70900,70900,70900,0
|
|
20230829,170500,285687700,70900,70900,70900,70900,0
|
|
20230829,170400,285687700,70900,70900,70900,70900,0
|
|
20230829,170300,285687700,70900,70900,70900,70900,0
|
|
20230829,170200,285687700,70900,70900,70900,70900,0
|
|
20230829,170100,285687700,70900,70900,70900,70900,0
|
|
20230829,170000,285687700,70900,70900,70900,70900,42
|
|
20230829,165900,285687700,70900,70900,70900,70900,0
|
|
20230829,165800,285687700,70900,70900,70900,70900,0
|
|
20230829,165700,285687700,70900,70900,70900,70900,0
|
|
20230829,165600,285687700,70900,70900,70900,70900,0
|
|
20230829,165500,285687700,70900,70900,70900,70900,0
|
|
20230829,165400,285687700,70900,70900,70900,70900,0
|
|
20230829,165300,285687700,70900,70900,70900,70900,0
|
|
20230829,165200,285687700,70900,70900,70900,70900,0
|
|
20230829,165100,285687700,70900,70900,70900,70900,0
|
|
20230829,165000,285687700,70900,70900,70900,70900,0
|
|
20230829,164900,285687700,70900,70900,70900,70900,0
|
|
20230829,164800,285687700,70900,70900,70900,70900,0
|
|
20230829,164700,285687700,70900,70900,70900,70900,0
|
|
20230829,164600,285687700,70900,70900,70900,70900,0
|
|
20230829,164500,285687700,70900,70900,70900,70900,0
|
|
20230829,164400,285687700,70900,70900,70900,70900,0
|
|
20230829,164300,285687700,70900,70900,70900,70900,0
|
|
20230829,164200,285687700,70900,70900,70900,70900,0
|
|
20230829,164100,285687700,70900,70900,70900,70900,0
|
|
20230829,164000,285687700,70900,70900,70900,70900,0
|
|
20230829,163900,285687700,70900,70900,70900,70900,0
|
|
20230829,163800,285687700,70900,70900,70900,70900,0
|
|
20230829,163700,285687700,70900,70900,70900,70900,0
|
|
20230829,163600,285687700,70900,70900,70900,70900,0
|
|
20230829,163500,285687700,70900,70900,70900,70900,0
|
|
20230829,163400,285687700,70900,70900,70900,70900,0
|
|
20230829,163300,285687700,70900,70900,70900,70900,0
|
|
20230829,163200,285687700,70900,70900,70900,70900,0
|
|
20230829,163100,285687700,70900,70900,70900,70900,0
|
|
20230829,163000,285687700,70900,70900,70900,70900,42
|
|
20230829,162900,285687700,70900,70900,70900,70900,0
|
|
20230829,162800,285687700,70900,70900,70900,70900,0
|
|
20230829,162700,285687700,70900,70900,70900,70900,0
|
|
20230829,162600,285687700,70900,70900,70900,70900,0
|
|
20230829,162500,285687700,70900,70900,70900,70900,0
|
|
20230829,162400,285687700,70900,70900,70900,70900,0
|
|
20230829,162300,285687700,70900,70900,70900,70900,0
|
|
20230829,162200,285687700,70900,70900,70900,70900,0
|
|
20230829,162100,285687700,70900,70900,70900,70900,0
|
|
20230829,162000,285687700,70900,70900,70900,70900,0
|
|
20230829,161900,285687700,70900,70900,70900,70900,0
|
|
20230829,161800,285687700,70900,70900,70900,70900,0
|
|
20230829,161700,285687700,70900,70900,70900,70900,0
|
|
20230829,161600,285687700,70900,70900,70900,70900,0
|
|
20230829,161500,285687700,70900,70900,70900,70900,0
|
|
20230829,161400,285687700,70900,70900,70900,70900,0
|
|
20230829,161300,285687700,70900,70900,70900,70900,0
|
|
20230829,161200,285687700,70900,70900,70900,70900,0
|
|
20230829,161100,285687700,70900,70900,70900,70900,0
|
|
20230829,161000,285687700,70900,70900,70900,70900,0
|
|
20230829,160900,285687700,70900,70900,70900,70900,0
|
|
20230829,160800,285687700,70900,70900,70900,70900,0
|
|
20230829,160700,285687700,70900,70900,70900,70900,0
|
|
20230829,160600,285687700,70900,70900,70900,70900,0
|
|
20230829,160500,285687700,70900,70900,70900,70900,0
|
|
20230829,160400,285687700,70900,70900,70900,70900,0
|
|
20230829,160300,285687700,70900,70900,70900,70900,0
|
|
20230829,160200,285687700,70900,70900,70900,70900,0
|
|
20230829,160100,285687700,70900,70900,70900,70900,0
|
|
20230829,160000,285687700,70900,70900,70900,70900,42
|
|
20230829,155900,285687700,70900,70900,70900,70900,0
|
|
20230829,155800,285687700,70900,70900,70900,70900,0
|
|
20230829,155700,285687700,70900,70900,70900,70900,0
|
|
20230829,155600,285687700,70900,70900,70900,70900,0
|
|
20230829,155500,285687700,70900,70900,70900,70900,0
|
|
20230829,155400,285687700,70900,70900,70900,70900,0
|
|
20230829,155300,285687700,70900,70900,70900,70900,0
|
|
20230829,155200,285687700,70900,70900,70900,70900,0
|
|
20230829,155100,285687700,70900,70900,70900,70900,0
|
|
20230829,155000,285687700,70900,70900,70900,70900,0
|
|
20230829,154900,285687700,70900,70900,70900,70900,0
|
|
20230829,154800,285687700,70900,70900,70900,70900,0
|
|
20230829,154700,285687700,70900,70900,70900,70900,0
|
|
20230829,154600,285687700,70900,70900,70900,70900,0
|
|
20230829,154500,285687700,70900,70900,70900,70900,0
|
|
20230829,154400,285687700,70900,70900,70900,70900,0
|
|
20230829,154300,285687700,70900,70900,70900,70900,0
|
|
20230829,154200,285687700,70900,70900,70900,70900,0
|
|
20230829,154100,285687700,70900,70900,70900,70900,0
|
|
20230829,154000,285687700,70900,70900,70900,70900,0
|
|
20230829,153900,285687700,70900,70900,70900,70900,0
|
|
20230829,153800,285687700,70900,70900,70900,70900,0
|
|
20230829,153700,285687700,70900,70900,70900,70900,0
|
|
20230829,153600,285687700,70900,70900,70900,70900,0
|
|
20230829,153500,285687700,70900,70900,70900,70900,0
|
|
20230829,153400,285687700,70900,70900,70900,70900,0
|
|
20230829,153300,285687700,70900,70900,70900,70900,0
|
|
20230829,153200,285687700,70900,70900,70900,70900,0
|
|
20230829,153100,285687700,70900,70900,70900,70900,0
|
|
20230829,153000,285687700,70900,70900,70900,70900,84
|
|
20230829,152900,282709900,71100,71100,71100,71100,0
|
|
20230829,152800,282709900,71100,71100,71100,71100,0
|
|
20230829,152700,282709900,71100,71100,71100,71100,0
|
|
20230829,152600,282709900,71100,71100,71100,71100,0
|
|
20230829,152500,282709900,71100,71100,71100,71100,0
|
|
20230829,152400,282709900,71100,71100,71100,71100,0
|
|
20230829,152300,282709900,71100,71100,71100,71100,0
|
|
20230829,152200,282709900,71100,71100,71100,71100,0
|
|
20230829,152100,282709900,71100,71100,71100,71100,0
|
|
20230829,152000,282709900,71100,71100,71100,71100,0
|
|
20230829,151900,282709900,71100,71000,71100,71000,32
|
|
20230829,151800,280436800,70800,70800,70800,70800,0
|
|
20230829,151700,280436800,70800,70800,70800,70800,2
|
|
20230829,151600,280295200,70800,70800,70800,70800,0
|
|
20230829,151500,280295200,70800,70800,70800,70800,0
|
|
20230829,151400,280295200,70800,70800,70800,70800,0
|
|
20230829,151300,280295200,70800,70800,70800,70800,1
|
|
20230829,151200,280224400,70900,71000,71000,70800,41
|
|
20230829,151100,277317700,70800,70800,70800,70800,5
|
|
20230829,151000,276963700,70800,70800,70800,70800,1
|
|
20230829,150900,276892900,71000,71000,71000,71000,1
|
|
20230829,150800,276821900,71000,71000,71000,71000,14
|
|
20230829,150700,275827900,71000,71000,71000,71000,1
|
|
20230829,150600,275756900,71000,71000,71000,71000,0
|
|
20230829,150500,275756900,71000,71000,71000,71000,0
|
|
20230829,150400,275756900,71000,71000,71000,71000,0
|
|
20230829,150300,275756900,71000,71000,71000,71000,12
|
|
20230829,150200,274904900,71000,71000,71000,71000,0
|
|
20230829,150100,274904900,71000,71000,71000,71000,0
|
|
20230829,150000,274904900,71000,71000,71000,71000,0
|
|
20230829,145900,274904900,71000,71000,71000,71000,0
|
|
20230829,145800,274904900,71000,71000,71000,71000,9
|
|
20230829,145700,274265900,70900,71000,71000,70900,31
|
|
20230829,145600,272066800,70800,70800,70800,70800,0
|
|
20230829,145500,272066800,70800,70800,70800,70800,0
|
|
20230829,145400,272066800,70800,70800,70800,70800,0
|
|
20230829,145300,272066800,70800,70800,70800,70800,0
|
|
20230829,145200,272066800,70800,70800,70800,70800,0
|
|
20230829,145100,272066800,70800,70800,70800,70800,0
|
|
20230829,145000,272066800,70800,70800,70800,70800,0
|
|
20230829,144900,272066800,70800,70800,70800,70800,0
|
|
20230829,144800,272066800,70800,70800,70800,70800,0
|
|
20230829,144700,272066800,70800,70800,70800,70800,0
|
|
20230829,144600,272066800,70800,70800,70800,70800,21
|
|
20230829,144500,270580000,70800,70900,70900,70800,3
|
|
20230829,144400,270367400,71000,71000,71000,71000,0
|
|
20230829,144300,270367400,71000,71000,71000,71000,0
|
|
20230829,144200,270367400,71000,71000,71000,71000,0
|
|
20230829,144100,270367400,71000,71000,71000,71000,1
|
|
20230829,144000,270296400,71000,71000,71000,71000,0
|
|
20230829,143900,270296400,71000,71000,71000,71000,0
|
|
20230829,143800,270296400,71000,71000,71000,71000,2
|
|
20230829,143700,270154400,70900,70700,70900,70700,19
|
|
20230829,143600,268810700,70700,70700,70700,70700,22
|
|
20230829,143500,267255300,70700,70700,70700,70700,0
|
|
20230829,143400,267255300,70700,70700,70700,70700,2
|
|
20230829,143300,267113900,70600,70600,70600,70600,18
|
|
20230829,143200,265843100,70600,70600,70600,70600,0
|
|
20230829,143100,265843100,70600,70600,70600,70600,0
|
|
20230829,143000,265843100,70600,70700,70700,70600,13
|
|
20230829,142900,264924100,70700,70700,70700,70700,8
|
|
20230829,142800,264358500,70900,70900,70900,70900,0
|
|
20230829,142700,264358500,70900,70900,70900,70900,0
|
|
20230829,142600,264358500,70900,70900,70900,70900,0
|
|
20230829,142500,264358500,70900,70900,70900,70900,0
|
|
20230829,142400,264358500,70900,70900,70900,70900,0
|
|
20230829,142300,264358500,70900,70900,70900,70900,0
|
|
20230829,142200,264358500,70900,70900,70900,70900,0
|
|
20230829,142100,264358500,70900,70900,70900,70900,0
|
|
20230829,142000,264358500,70900,70900,70900,70900,0
|
|
20230829,141900,264358500,70900,70900,70900,70900,0
|
|
20230829,141800,264358500,70900,70900,70900,70900,0
|
|
20230829,141700,264358500,70900,70900,70900,70900,14
|
|
20230829,141600,263365900,70600,70600,70600,70600,0
|
|
20230829,141500,263365900,70600,70600,70600,70600,0
|
|
20230829,141400,263365900,70600,70600,70600,70600,0
|
|
20230829,141300,263365900,70600,70600,70600,70600,40
|
|
20230829,141200,260541900,70600,70600,70600,70600,0
|
|
20230829,141100,260541900,70600,70600,70600,70600,0
|
|
20230829,141000,260541900,70600,70600,70600,70600,0
|
|
20230829,140900,260541900,70600,70600,70600,70600,0
|
|
20230829,140800,260541900,70600,70600,70600,70600,0
|
|
20230829,140700,260541900,70600,70600,70600,70600,0
|
|
20230829,140600,260541900,70600,70600,70600,70600,0
|
|
20230829,140500,260541900,70600,70600,70600,70600,0
|
|
20230829,140400,260541900,70600,70600,70600,70600,0
|
|
20230829,140300,260541900,70600,70600,70600,70600,0
|
|
20230829,140200,260541900,70600,70600,70600,70600,0
|
|
20230829,140100,260541900,70600,70600,70600,70600,59
|
|
20230829,140000,256376500,70600,70600,70600,70600,70
|
|
20230829,135900,251434500,70700,70700,70700,70700,0
|
|
20230829,135800,251434500,70700,70800,70800,70700,63
|
|
20230829,135700,246978300,71000,71000,71000,71000,0
|
|
20230829,135600,246978300,71000,71000,71000,71000,0
|
|
20230829,135500,246978300,71000,71000,71000,71000,0
|
|
20230829,135400,246978300,71000,71000,71000,71000,0
|
|
20230829,135300,246978300,71000,71000,71000,71000,0
|
|
20230829,135200,246978300,71000,71000,71000,71000,0
|
|
20230829,135100,246978300,71000,71000,71000,71000,0
|
|
20230829,135000,246978300,71000,71000,71000,71000,0
|
|
20230829,134900,246978300,71000,71000,71000,71000,0
|
|
20230829,134800,246978300,71000,71000,71000,71000,0
|
|
20230829,134700,246978300,71000,71000,71000,71000,0
|
|
20230829,134600,246978300,71000,70900,71000,70900,38
|
|
20230829,134500,244283800,71000,71000,71000,71000,10
|
|
20230829,134400,243573800,71000,71000,71000,71000,0
|
|
20230829,134300,243573800,71000,71000,71000,71000,0
|
|
20230829,134200,243573800,71000,71000,71000,71000,0
|
|
20230829,134100,243573800,71000,71000,71000,71000,0
|
|
20230829,134000,243573800,71000,71000,71000,71000,0
|
|
20230829,133900,243573800,71000,71000,71000,71000,0
|
|
20230829,133800,243573800,71000,71000,71000,71000,0
|
|
20230829,133700,243573800,71000,71000,71000,71000,1
|
|
20230829,133600,243502800,71100,71100,71100,71100,0
|
|
20230829,133500,243502800,71100,71100,71100,71100,0
|
|
20230829,133400,243502800,71100,71100,71100,71100,0
|
|
20230829,133300,243502800,71100,71100,71100,71100,0
|
|
20230829,133200,243502800,71100,71100,71100,71100,0
|
|
20230829,133100,243502800,71100,71100,71100,71100,0
|
|
20230829,133000,243502800,71100,71100,71100,71100,0
|
|
20230829,132900,243502800,71100,71100,71100,71100,0
|
|
20230829,132800,243502800,71100,71100,71100,71100,0
|
|
20230829,132700,243502800,71100,71100,71100,71100,0
|
|
20230829,132600,243502800,71100,71100,71100,71100,0
|
|
20230829,132500,243502800,71100,71100,71100,71100,0
|
|
20230829,132400,243502800,71100,71100,71100,71100,0
|
|
20230829,132300,243502800,71100,71000,71100,71000,25
|
|
20230829,132200,241727500,71000,71000,71100,71000,25
|
|
20230829,132100,239952400,71000,71000,71000,71000,7
|
|
20230829,132000,239455400,70900,70900,70900,70900,0
|
|
20230829,131900,239455400,70900,70900,70900,70900,0
|
|
20230829,131800,239455400,70900,70900,70900,70900,1
|
|
20230829,131700,239384500,71000,71000,71000,71000,0
|
|
20230829,131600,239384500,71000,71000,71000,71000,0
|
|
20230829,131500,239384500,71000,71000,71000,71000,0
|
|
20230829,131400,239384500,71000,71000,71000,71000,0
|
|
20230829,131300,239384500,71000,71000,71000,71000,0
|
|
20230829,131200,239384500,71000,71000,71000,71000,17
|
|
20230829,131100,238177500,71000,71000,71000,71000,0
|
|
20230829,131000,238177500,71000,71000,71000,71000,1
|
|
20230829,130900,238106500,70900,70900,70900,70900,0
|
|
20230829,130800,238106500,70900,70900,70900,70900,0
|
|
20230829,130700,238106500,70900,70900,70900,70900,0
|
|
20230829,130600,238106500,70900,70900,70900,70900,0
|
|
20230829,130500,238106500,70900,70900,70900,70900,0
|
|
20230829,130400,238106500,70900,70900,70900,70900,0
|
|
20230829,130300,238106500,70900,70900,70900,70900,0
|
|
20230829,130200,238106500,70900,70900,70900,70900,9
|
|
20230829,130100,237468400,71000,71000,71000,71000,30
|
|
20230829,130000,235338400,71000,71000,71000,71000,0
|
|
20230829,125900,235338400,71000,71000,71000,71000,0
|
|
20230829,125800,235338400,71000,71000,71000,71000,0
|
|
20230829,125700,235338400,71000,71000,71000,71000,0
|
|
20230829,125600,235338400,71000,71000,71000,71000,0
|
|
20230829,125500,235338400,71000,71000,71000,71000,0
|
|
20230829,125400,235338400,71000,71000,71000,71000,2
|
|
20230829,125300,235196400,71000,71000,71000,71000,0
|
|
20230829,125200,235196400,71000,71000,71000,71000,10
|
|
20230829,125100,234486400,71000,71000,71000,71000,0
|
|
20230829,125000,234486400,71000,71000,71000,71000,0
|
|
20230829,124900,234486400,71000,71000,71000,71000,0
|
|
20230829,124800,234486400,71000,71000,71000,71000,0
|
|
20230829,124700,234486400,71000,71000,71000,71000,0
|
|
20230829,124600,234486400,71000,71000,71000,71000,0
|
|
20230829,124500,234486400,71000,71000,71000,71000,0
|
|
20230829,124400,234486400,71000,71000,71000,71000,0
|
|
20230829,124300,234486400,71000,71000,71000,71000,0
|
|
20230829,124200,234486400,71000,71000,71000,71000,0
|
|
20230829,124100,234486400,71000,71000,71000,71000,0
|
|
20230829,124000,234486400,71000,71000,71000,71000,0
|
|
20230829,123900,234486400,71000,71000,71000,71000,0
|
|
20230829,123800,234486400,71000,71000,71000,71000,0
|
|
20230829,123700,234486400,71000,71000,71000,71000,0
|
|
20230829,123600,234486400,71000,71000,71000,71000,0
|
|
20230829,123500,234486400,71000,70900,71000,70900,3
|
|
20230829,123400,234273600,70900,70900,70900,70900,89
|
|
20230829,123300,227963500,70800,70800,70800,70800,0
|
|
20230829,123200,227963500,70800,70900,70900,70800,13
|
|
20230829,123100,227042800,70900,70900,70900,70900,0
|
|
20230829,123000,227042800,70900,70900,70900,70900,0
|
|
20230829,122900,227042800,70900,70900,70900,70900,0
|
|
20230829,122800,227042800,70900,70900,70900,70900,0
|
|
20230829,122700,227042800,70900,70900,70900,70900,0
|
|
20230829,122600,227042800,70900,70900,70900,70900,0
|
|
20230829,122500,227042800,70900,70900,70900,70900,11
|
|
20230829,122400,226262900,70900,70900,70900,70900,5
|
|
20230829,122300,225908400,70900,70900,70900,70900,0
|
|
20230829,122200,225908400,70900,70900,70900,70900,0
|
|
20230829,122100,225908400,70900,70900,70900,70900,21
|
|
20230829,122000,224419500,71000,71000,71000,71000,0
|
|
20230829,121900,224419500,71000,71000,71000,71000,0
|
|
20230829,121800,224419500,71000,71000,71000,71000,0
|
|
20230829,121700,224419500,71000,71000,71000,71000,0
|
|
20230829,121600,224419500,71000,71000,71000,71000,0
|
|
20230829,121500,224419500,71000,71000,71000,71000,0
|
|
20230829,121400,224419500,71000,71000,71000,71000,0
|
|
20230829,121300,224419500,71000,71000,71000,71000,0
|
|
20230829,121200,224419500,71000,71000,71000,71000,21
|
|
20230829,121100,222928500,71000,70900,71000,70900,119
|
|
20230829,121000,214480500,70900,70900,70900,70900,0
|
|
20230829,120900,214480500,70900,70900,70900,70900,1
|
|
20230829,120800,214409600,70900,70900,70900,70900,1
|
|
20230829,120700,214338700,70900,70900,70900,70900,0
|
|
20230829,120600,214338700,70900,70900,70900,70900,0
|
|
20230829,120500,214338700,70900,70900,70900,70900,0
|
|
20230829,120400,214338700,70900,70900,70900,70900,0
|
|
20230829,120300,214338700,70900,70900,70900,70900,0
|
|
20230829,120200,214338700,70900,70900,70900,70900,0
|
|
20230829,120100,214338700,70900,70900,70900,70900,0
|
|
20230829,120000,214338700,70900,70900,70900,70900,1
|
|
20230829,115900,214267800,71000,71000,71000,70900,3
|
|
20230829,115800,214054900,70900,70900,70900,70900,0
|
|
20230829,115700,214054900,70900,70900,70900,70900,0
|
|
20230829,115600,214054900,70900,70900,70900,70900,0
|
|
20230829,115500,214054900,70900,70900,71000,70900,36
|
|
20230829,115400,211502400,70900,70900,70900,70900,5
|
|
20230829,115300,211147900,70800,70800,70800,70800,0
|
|
20230829,115200,211147900,70800,70800,70800,70800,0
|
|
20230829,115100,211147900,70800,70800,70800,70800,0
|
|
20230829,115000,211147900,70800,70800,70800,70800,0
|
|
20230829,114900,211147900,70800,70800,70800,70800,1
|
|
20230829,114800,211077100,71000,71000,71000,71000,0
|
|
20230829,114700,211077100,71000,70900,71000,70900,28
|
|
20230829,114600,209089800,70900,70900,70900,70900,0
|
|
20230829,114500,209089800,70900,70900,70900,70900,0
|
|
20230829,114400,209089800,70900,70900,70900,70900,3
|
|
20230829,114300,208877100,70900,70900,70900,70900,0
|
|
20230829,114200,208877100,70900,70900,70900,70900,1
|
|
20230829,114100,208806200,71000,71000,71000,71000,15
|
|
20230829,114000,207741200,71000,71000,71000,71000,0
|
|
20230829,113900,207741200,71000,71000,71000,71000,0
|
|
20230829,113800,207741200,71000,71000,71000,71000,0
|
|
20230829,113700,207741200,71000,71000,71000,71000,0
|
|
20230829,113600,207741200,71000,71000,71000,71000,0
|
|
20230829,113500,207741200,71000,71000,71000,71000,0
|
|
20230829,113400,207741200,71000,71000,71000,71000,0
|
|
20230829,113300,207741200,71000,70900,71000,70900,14
|
|
20230829,113200,206747400,70900,70900,70900,70900,2
|
|
20230829,113100,206605600,71000,71000,71000,71000,0
|
|
20230829,113000,206605600,71000,71000,71000,71000,0
|
|
20230829,112900,206605600,71000,71000,71000,71000,0
|
|
20230829,112800,206605600,71000,71000,71000,71000,23
|
|
20230829,112700,204972600,71000,71000,71000,71000,0
|
|
20230829,112600,204972600,71000,71000,71000,71000,127
|
|
20230829,112500,195955600,71000,70900,71000,70900,4
|
|
20230829,112400,195671800,70800,70800,70800,70800,0
|
|
20230829,112300,195671800,70800,70800,70800,70800,0
|
|
20230829,112200,195671800,70800,70800,70800,70800,0
|
|
20230829,112100,195671800,70800,70800,70800,70800,1
|
|
20230829,112000,195601000,70600,70600,70600,70600,0
|
|
20230829,111900,195601000,70600,70600,70600,70600,0
|
|
20230829,111800,195601000,70600,70600,70600,70600,0
|
|
20230829,111700,195601000,70600,70600,70600,70600,0
|
|
20230829,111600,195601000,70600,70800,70800,70600,63
|
|
20230829,111500,191151300,70900,70800,71000,70800,41
|
|
20230829,111400,188242300,70700,70700,70700,70700,0
|
|
20230829,111300,188242300,70700,70700,70700,70700,0
|
|
20230829,111200,188242300,70700,70700,70700,70700,0
|
|
20230829,111100,188242300,70700,70700,70700,70700,0
|
|
20230829,111000,188242300,70700,70700,70700,70700,102
|
|
20230829,110900,181030900,70800,70800,70800,70800,7
|
|
20230829,110800,180535300,70900,70900,70900,70900,0
|
|
20230829,110700,180535300,70900,70900,70900,70900,0
|
|
20230829,110600,180535300,70900,70900,70900,70900,0
|
|
20230829,110500,180535300,70900,70900,70900,70900,28
|
|
20230829,110400,178550100,70900,71000,71000,70900,2
|
|
20230829,110300,178408200,70900,70900,71000,70900,16
|
|
20230829,110200,177272500,70900,70900,70900,70900,0
|
|
20230829,110100,177272500,70900,70900,70900,70900,0
|
|
20230829,110000,177272500,70900,70900,70900,70900,0
|
|
20230829,105900,177272500,70900,70900,70900,70900,0
|
|
20230829,105800,177272500,70900,70900,70900,70900,0
|
|
20230829,105700,177272500,70900,70900,70900,70900,0
|
|
20230829,105600,177272500,70900,70900,70900,70900,2
|
|
20230829,105500,177130700,71000,71000,71000,71000,1
|
|
20230829,105400,177059700,71000,71000,71000,71000,0
|
|
20230829,105300,177059700,71000,70800,71000,70800,18
|
|
20230829,105200,175782200,70800,70800,70800,70800,0
|
|
20230829,105100,175782200,70800,70800,70800,70800,0
|
|
20230829,105000,175782200,70800,70900,70900,70800,10
|
|
20230829,104900,175073300,70900,70900,70900,70900,0
|
|
20230829,104800,175073300,70900,70900,70900,70900,0
|
|
20230829,104700,175073300,70900,70900,70900,70900,0
|
|
20230829,104600,175073300,70900,70900,70900,70900,0
|
|
20230829,104500,175073300,70900,70900,70900,70900,2
|
|
20230829,104400,174931500,71000,70900,71000,70900,24
|
|
20230829,104300,173227600,70900,70900,70900,70900,4
|
|
20230829,104200,172944000,70800,70800,70800,70800,1
|
|
20230829,104100,172873200,70900,70900,70900,70900,37
|
|
20230829,104000,170249900,71000,71000,71000,71000,0
|
|
20230829,103900,170249900,71000,71000,71000,71000,0
|
|
20230829,103800,170249900,71000,71000,71000,71000,0
|
|
20230829,103700,170249900,71000,71000,71000,71000,0
|
|
20230829,103600,170249900,71000,71000,71000,71000,0
|
|
20230829,103500,170249900,71000,71000,71000,71000,0
|
|
20230829,103400,170249900,71000,71000,71000,71000,0
|
|
20230829,103300,170249900,71000,70900,71000,70900,23
|
|
20230829,103200,168617300,70900,70900,70900,70900,0
|
|
20230829,103100,168617300,70900,70900,70900,70900,0
|
|
20230829,103000,168617300,70900,70900,70900,70900,31
|
|
20230829,102900,166419400,70800,70800,70800,70800,0
|
|
20230829,102800,166419400,70800,70800,70800,70800,0
|
|
20230829,102700,166419400,70800,70800,70800,70800,0
|
|
20230829,102600,166419400,70800,70800,70800,70800,1
|
|
20230829,102500,166348600,70800,70800,70800,70800,0
|
|
20230829,102400,166348600,70800,70800,70800,70800,0
|
|
20230829,102300,166348600,70800,70800,70800,70800,76
|
|
20230829,102200,160967800,70700,70700,70700,70700,73
|
|
20230829,102100,155806700,70700,70700,70700,70700,0
|
|
20230829,102000,155806700,70700,70700,70700,70700,0
|
|
20230829,101900,155806700,70700,70700,70700,70700,0
|
|
20230829,101800,155806700,70700,70700,70700,70700,1
|
|
20230829,101700,155736000,70700,70700,70700,70700,0
|
|
20230829,101600,155736000,70700,70700,70700,70700,2
|
|
20230829,101500,155594600,70700,70700,70700,70700,0
|
|
20230829,101400,155594600,70700,70700,70700,70700,0
|
|
20230829,101300,155594600,70700,70700,70700,70700,0
|
|
20230829,101200,155594600,70700,70900,70900,70700,49
|
|
20230829,101100,152127500,70900,70900,70900,70900,1
|
|
20230829,101000,152056600,70900,70900,70900,70900,0
|
|
20230829,100900,152056600,70900,70900,70900,70900,115
|
|
20230829,100800,143903100,70800,70800,70800,70800,0
|
|
20230829,100700,143903100,70800,70800,70800,70800,0
|
|
20230829,100600,143903100,70800,70700,70800,70700,77
|
|
20230829,100500,138452700,70700,70800,70800,70500,626
|
|
20230829,100400,94260900,70900,70900,70900,70900,0
|
|
20230829,100300,94260900,70900,70900,70900,70900,0
|
|
20230829,100200,94260900,70900,70900,70900,70900,0
|
|
20230829,100100,94260900,70900,70900,70900,70900,6
|
|
20230829,100000,93835500,70900,71000,71000,70900,4
|
|
20230829,095900,93551800,70900,70900,70900,70900,3
|
|
20230829,095800,93339100,70900,70900,70900,70900,1
|
|
20230829,095700,93268200,70900,70900,70900,70900,11
|
|
20230829,095600,92488300,71000,71000,71000,71000,22
|
|
20230829,095500,90926300,71000,71000,71000,71000,1
|
|
20230829,095400,90855300,70900,70900,70900,70900,0
|
|
20230829,095300,90855300,70900,70900,70900,70900,1
|
|
20230829,095200,90784400,70900,70900,70900,70900,0
|
|
20230829,095100,90784400,70900,70900,70900,70900,0
|
|
20230829,095000,90784400,70900,70900,70900,70900,1
|
|
20230829,094900,90713500,71000,70900,71000,70900,13
|
|
20230829,094800,89791600,70900,70900,70900,70900,0
|
|
20230829,094700,89791600,70900,70900,70900,70900,0
|
|
20230829,094600,89791600,70900,70900,70900,70900,0
|
|
20230829,094500,89791600,70900,70900,70900,70900,1
|
|
20230829,094400,89720700,71000,71000,71000,70900,110
|
|
20230829,094300,81912700,71000,71000,71000,71000,0
|
|
20230829,094200,81912700,71000,71000,71000,71000,0
|
|
20230829,094100,81912700,71000,70900,71000,70900,13
|
|
20230829,094000,80990100,70900,70900,70900,70900,20
|
|
20230829,093900,79572100,71000,71000,71000,71000,12
|
|
20230829,093800,78720100,70900,70900,70900,70900,11
|
|
20230829,093700,77940200,70800,70700,70800,70700,185
|
|
20230829,093600,64852500,70600,70600,70600,70600,30
|
|
20230829,093500,62734500,70500,70500,70500,70500,31
|
|
20230829,093400,60549000,70700,70700,70700,70700,0
|
|
20230829,093300,60549000,70700,70700,70700,70700,7
|
|
20230829,093200,60054100,70800,70800,70800,70800,25
|
|
20230829,093100,58284100,70700,70600,70700,70600,76
|
|
20230829,093000,52917500,70500,70500,70500,70500,92
|
|
20230829,092900,46431500,70400,70400,70400,70400,5
|
|
20230829,092800,46079500,70300,70300,70300,70300,83
|
|
20230829,092700,40244600,70400,70400,70400,70400,0
|
|
20230829,092600,40244600,70400,70400,70400,70400,0
|
|
20230829,092500,40244600,70400,70200,70400,70200,69
|
|
20230829,092400,35396200,70300,70300,70300,70300,0
|
|
20230829,092300,35396200,70300,70300,70300,70300,0
|
|
20230829,092200,35396200,70300,70300,70300,70300,0
|
|
20230829,092100,35396200,70300,70300,70300,70300,17
|
|
20230829,092000,34201100,70400,70300,70400,70300,12
|
|
20230829,091900,33356400,70400,70400,70400,70400,2
|
|
20230829,091800,33215600,70500,70500,70500,70500,34
|
|
20230829,091700,30818600,70500,70500,70500,70500,7
|
|
20230829,091600,30325100,70500,70500,70500,70500,0
|
|
20230829,091500,30325100,70500,70500,70500,70500,1
|
|
20230829,091400,30254600,70400,70400,70600,70400,42
|
|
20230829,091300,27296600,70300,70400,70400,70300,60
|
|
20230829,091200,23075600,70400,70400,70400,70400,50
|
|
20230829,091100,19555600,70400,70300,70400,70300,54
|
|
20230829,091000,15755600,70200,70200,70200,70200,0
|
|
20230829,090900,15755600,70200,70300,70300,70200,58
|
|
20230829,090800,11681600,70400,70300,70400,70300,16
|
|
20230829,090700,10556400,70300,70300,70300,70300,29
|
|
20230829,090600,8517700,70300,70300,70300,70300,0
|
|
20230829,090500,8517700,70300,70200,70300,70200,10
|
|
20230829,090400,7815600,70300,70300,70300,70300,20
|
|
20230829,090300,6409600,70400,70400,70400,70400,1
|
|
20230829,090200,6339200,70400,70500,70500,70400,82
|
|
20230829,090100,564200,70700,70700,70700,70700,1
|
|
20230829,090000,493500,70500,70500,70500,70500,7
|