573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183000,172469000,70100,70100,70100,70100,244
|
|
20230830,182900,172469000,70100,70100,70100,70100,0
|
|
20230830,182800,172469000,70100,70100,70100,70100,0
|
|
20230830,182700,172469000,70100,70100,70100,70100,0
|
|
20230830,182600,172469000,70100,70100,70100,70100,0
|
|
20230830,182500,172469000,70100,70100,70100,70100,0
|
|
20230830,182400,172469000,70100,70100,70100,70100,0
|
|
20230830,182300,172469000,70100,70100,70100,70100,0
|
|
20230830,182200,172469000,70100,70100,70100,70100,0
|
|
20230830,182100,172469000,70100,70100,70100,70100,0
|
|
20230830,182000,172469000,70100,70100,70100,70100,0
|
|
20230830,181900,172469000,70100,70100,70100,70100,0
|
|
20230830,181800,172469000,70100,70100,70100,70100,0
|
|
20230830,181700,172469000,70100,70100,70100,70100,0
|
|
20230830,181600,172469000,70100,70100,70100,70100,0
|
|
20230830,181500,172469000,70100,70100,70100,70100,0
|
|
20230830,181400,172469000,70100,70100,70100,70100,0
|
|
20230830,181300,172469000,70100,70100,70100,70100,0
|
|
20230830,181200,172469000,70100,70100,70100,70100,0
|
|
20230830,181100,172469000,70100,70100,70100,70100,0
|
|
20230830,181000,172469000,70100,70100,70100,70100,0
|
|
20230830,180900,172469000,70100,70100,70100,70100,0
|
|
20230830,180800,172469000,70100,70100,70100,70100,0
|
|
20230830,180700,172469000,70100,70100,70100,70100,0
|
|
20230830,180600,172469000,70100,70100,70100,70100,0
|
|
20230830,180500,172469000,70100,70100,70100,70100,0
|
|
20230830,180400,172469000,70100,70100,70100,70100,0
|
|
20230830,180300,172469000,70100,70100,70100,70100,0
|
|
20230830,180200,172469000,70100,70100,70100,70100,0
|
|
20230830,180100,172469000,70100,70100,70100,70100,0
|
|
20230830,180000,172469000,70100,70100,70100,70100,244
|
|
20230830,175900,172469000,70100,70100,70100,70100,0
|
|
20230830,175800,172469000,70100,70100,70100,70100,0
|
|
20230830,175700,172469000,70100,70100,70100,70100,0
|
|
20230830,175600,172469000,70100,70100,70100,70100,0
|
|
20230830,175500,172469000,70100,70100,70100,70100,0
|
|
20230830,175400,172469000,70100,70100,70100,70100,0
|
|
20230830,175300,172469000,70100,70100,70100,70100,0
|
|
20230830,175200,172469000,70100,70100,70100,70100,0
|
|
20230830,175100,172469000,70100,70100,70100,70100,0
|
|
20230830,175000,172469000,70100,70100,70100,70100,0
|
|
20230830,174900,172469000,70100,70100,70100,70100,0
|
|
20230830,174800,172469000,70100,70100,70100,70100,0
|
|
20230830,174700,172469000,70100,70100,70100,70100,0
|
|
20230830,174600,172469000,70100,70100,70100,70100,0
|
|
20230830,174500,172469000,70100,70100,70100,70100,0
|
|
20230830,174400,172469000,70100,70100,70100,70100,0
|
|
20230830,174300,172469000,70100,70100,70100,70100,0
|
|
20230830,174200,172469000,70100,70100,70100,70100,0
|
|
20230830,174100,172469000,70100,70100,70100,70100,0
|
|
20230830,174000,172469000,70100,70100,70100,70100,0
|
|
20230830,173900,172469000,70100,70100,70100,70100,0
|
|
20230830,173800,172469000,70100,70100,70100,70100,0
|
|
20230830,173700,172469000,70100,70100,70100,70100,0
|
|
20230830,173600,172469000,70100,70100,70100,70100,0
|
|
20230830,173500,172469000,70100,70100,70100,70100,0
|
|
20230830,173400,172469000,70100,70100,70100,70100,0
|
|
20230830,173300,172469000,70100,70100,70100,70100,0
|
|
20230830,173200,172469000,70100,70100,70100,70100,0
|
|
20230830,173100,172469000,70100,70100,70100,70100,0
|
|
20230830,173000,172469000,70100,70100,70100,70100,244
|
|
20230830,172900,172469000,70100,70100,70100,70100,0
|
|
20230830,172800,172469000,70100,70100,70100,70100,0
|
|
20230830,172700,172469000,70100,70100,70100,70100,0
|
|
20230830,172600,172469000,70100,70100,70100,70100,0
|
|
20230830,172500,172469000,70100,70100,70100,70100,0
|
|
20230830,172400,172469000,70100,70100,70100,70100,0
|
|
20230830,172300,172469000,70100,70100,70100,70100,0
|
|
20230830,172200,172469000,70100,70100,70100,70100,0
|
|
20230830,172100,172469000,70100,70100,70100,70100,0
|
|
20230830,172000,172469000,70100,70100,70100,70100,0
|
|
20230830,171900,172469000,70100,70100,70100,70100,0
|
|
20230830,171800,172469000,70100,70100,70100,70100,0
|
|
20230830,171700,172469000,70100,70100,70100,70100,0
|
|
20230830,171600,172469000,70100,70100,70100,70100,0
|
|
20230830,171500,172469000,70100,70100,70100,70100,0
|
|
20230830,171400,172469000,70100,70100,70100,70100,0
|
|
20230830,171300,172469000,70100,70100,70100,70100,0
|
|
20230830,171200,172469000,70100,70100,70100,70100,0
|
|
20230830,171100,172469000,70100,70100,70100,70100,0
|
|
20230830,171000,172469000,70100,70100,70100,70100,0
|
|
20230830,170900,172469000,70100,70100,70100,70100,0
|
|
20230830,170800,172469000,70100,70100,70100,70100,0
|
|
20230830,170700,172469000,70100,70100,70100,70100,0
|
|
20230830,170600,172469000,70100,70100,70100,70100,0
|
|
20230830,170500,172469000,70100,70100,70100,70100,0
|
|
20230830,170400,172469000,70100,70100,70100,70100,0
|
|
20230830,170300,172469000,70100,70100,70100,70100,0
|
|
20230830,170200,172469000,70100,70100,70100,70100,0
|
|
20230830,170100,172469000,70100,70100,70100,70100,0
|
|
20230830,170000,172469000,70100,70100,70100,70100,244
|
|
20230830,165900,172469000,70100,70100,70100,70100,0
|
|
20230830,165800,172469000,70100,70100,70100,70100,0
|
|
20230830,165700,172469000,70100,70100,70100,70100,0
|
|
20230830,165600,172469000,70100,70100,70100,70100,0
|
|
20230830,165500,172469000,70100,70100,70100,70100,0
|
|
20230830,165400,172469000,70100,70100,70100,70100,0
|
|
20230830,165300,172469000,70100,70100,70100,70100,0
|
|
20230830,165200,172469000,70100,70100,70100,70100,0
|
|
20230830,165100,172469000,70100,70100,70100,70100,0
|
|
20230830,165000,172469000,70100,70100,70100,70100,0
|
|
20230830,164900,172469000,70100,70100,70100,70100,0
|
|
20230830,164800,172469000,70100,70100,70100,70100,0
|
|
20230830,164700,172469000,70100,70100,70100,70100,0
|
|
20230830,164600,172469000,70100,70100,70100,70100,0
|
|
20230830,164500,172469000,70100,70100,70100,70100,0
|
|
20230830,164400,172469000,70100,70100,70100,70100,0
|
|
20230830,164300,172469000,70100,70100,70100,70100,0
|
|
20230830,164200,172469000,70100,70100,70100,70100,0
|
|
20230830,164100,172469000,70100,70100,70100,70100,0
|
|
20230830,164000,172469000,70100,70100,70100,70100,0
|
|
20230830,163900,172469000,70100,70100,70100,70100,0
|
|
20230830,163800,172469000,70100,70100,70100,70100,0
|
|
20230830,163700,172469000,70100,70100,70100,70100,0
|
|
20230830,163600,172469000,70100,70100,70100,70100,0
|
|
20230830,163500,172469000,70100,70100,70100,70100,0
|
|
20230830,163400,172469000,70100,70100,70100,70100,0
|
|
20230830,163300,172469000,70100,70100,70100,70100,0
|
|
20230830,163200,172469000,70100,70100,70100,70100,0
|
|
20230830,163100,172469000,70100,70100,70100,70100,0
|
|
20230830,163000,172469000,70100,70100,70100,70100,244
|
|
20230830,162900,172469000,70100,70100,70100,70100,0
|
|
20230830,162800,172469000,70100,70100,70100,70100,0
|
|
20230830,162700,172469000,70100,70100,70100,70100,0
|
|
20230830,162600,172469000,70100,70100,70100,70100,0
|
|
20230830,162500,172469000,70100,70100,70100,70100,0
|
|
20230830,162400,172469000,70100,70100,70100,70100,0
|
|
20230830,162300,172469000,70100,70100,70100,70100,0
|
|
20230830,162200,172469000,70100,70100,70100,70100,0
|
|
20230830,162100,172469000,70100,70100,70100,70100,0
|
|
20230830,162000,172469000,70100,70100,70100,70100,0
|
|
20230830,161900,172469000,70100,70100,70100,70100,0
|
|
20230830,161800,172469000,70100,70100,70100,70100,0
|
|
20230830,161700,172469000,70100,70100,70100,70100,0
|
|
20230830,161600,172469000,70100,70100,70100,70100,0
|
|
20230830,161500,172469000,70100,70100,70100,70100,0
|
|
20230830,161400,172469000,70100,70100,70100,70100,0
|
|
20230830,161300,172469000,70100,70100,70100,70100,0
|
|
20230830,161200,172469000,70100,70100,70100,70100,0
|
|
20230830,161100,172469000,70100,70100,70100,70100,0
|
|
20230830,161000,172469000,70100,70100,70100,70100,0
|
|
20230830,160900,172469000,70100,70100,70100,70100,0
|
|
20230830,160800,172469000,70100,70100,70100,70100,0
|
|
20230830,160700,172469000,70100,70100,70100,70100,0
|
|
20230830,160600,172469000,70100,70100,70100,70100,0
|
|
20230830,160500,172469000,70100,70100,70100,70100,0
|
|
20230830,160400,172469000,70100,70100,70100,70100,0
|
|
20230830,160300,172469000,70100,70100,70100,70100,0
|
|
20230830,160200,172469000,70100,70100,70100,70100,0
|
|
20230830,160100,172469000,70100,70100,70100,70100,0
|
|
20230830,160000,172469000,70100,70100,70100,70100,244
|
|
20230830,155900,172469000,70100,70100,70100,70100,0
|
|
20230830,155800,172469000,70100,70100,70100,70100,0
|
|
20230830,155700,172469000,70100,70100,70100,70100,0
|
|
20230830,155600,172469000,70100,70100,70100,70100,0
|
|
20230830,155500,172469000,70100,70100,70100,70100,0
|
|
20230830,155400,172469000,70100,70100,70100,70100,0
|
|
20230830,155300,172469000,70100,70100,70100,70100,0
|
|
20230830,155200,172469000,70100,70100,70100,70100,0
|
|
20230830,155100,172469000,70100,70100,70100,70100,0
|
|
20230830,155000,172469000,70100,70100,70100,70100,0
|
|
20230830,154900,172469000,70100,70100,70100,70100,0
|
|
20230830,154800,172469000,70100,70100,70100,70100,0
|
|
20230830,154700,172469000,70100,70100,70100,70100,0
|
|
20230830,154600,172469000,70100,70100,70100,70100,0
|
|
20230830,154500,172469000,70100,70100,70100,70100,0
|
|
20230830,154400,172469000,70100,70100,70100,70100,0
|
|
20230830,154300,172469000,70100,70100,70100,70100,0
|
|
20230830,154200,172469000,70100,70100,70100,70100,0
|
|
20230830,154100,172469000,70100,70100,70100,70100,0
|
|
20230830,154000,172469000,70100,70100,70100,70100,0
|
|
20230830,153900,172469000,70100,70100,70100,70100,0
|
|
20230830,153800,172469000,70100,70100,70100,70100,0
|
|
20230830,153700,172469000,70100,70100,70100,70100,0
|
|
20230830,153600,172469000,70100,70100,70100,70100,0
|
|
20230830,153500,172469000,70100,70100,70100,70100,0
|
|
20230830,153400,172469000,70100,70100,70100,70100,0
|
|
20230830,153300,172469000,70100,70100,70100,70100,0
|
|
20230830,153200,172469000,70100,70100,70100,70100,0
|
|
20230830,153100,172469000,70100,70100,70100,70100,0
|
|
20230830,153000,172469000,70100,70100,70100,70100,488
|
|
20230830,152900,155364600,70300,70300,70300,70300,0
|
|
20230830,152800,155364600,70300,70300,70300,70300,0
|
|
20230830,152700,155364600,70300,70300,70300,70300,0
|
|
20230830,152600,155364600,70300,70300,70300,70300,0
|
|
20230830,152500,155364600,70300,70300,70300,70300,0
|
|
20230830,152400,155364600,70300,70300,70300,70300,0
|
|
20230830,152300,155364600,70300,70300,70300,70300,0
|
|
20230830,152200,155364600,70300,70300,70300,70300,0
|
|
20230830,152100,155364600,70300,70300,70300,70300,0
|
|
20230830,152000,155364600,70300,70300,70300,70300,0
|
|
20230830,151900,155364600,70300,70300,70300,70300,2
|
|
20230830,151800,155224000,70300,70300,70300,70300,2
|
|
20230830,151700,155083400,70300,70300,70300,70300,5
|
|
20230830,151600,154731900,70300,70300,70300,70300,10
|
|
20230830,151500,154028900,70300,70300,70300,70300,0
|
|
20230830,151400,154028900,70300,70300,70300,70300,6
|
|
20230830,151300,153607100,70200,70200,70200,70200,6
|
|
20230830,151200,153185900,70200,70200,70200,70200,6
|
|
20230830,151100,152764700,70200,70200,70200,70200,0
|
|
20230830,151000,152764700,70200,70200,70200,70200,1
|
|
20230830,150900,152694500,70200,70200,70200,70200,6
|
|
20230830,150800,152273300,70200,70200,70200,70200,0
|
|
20230830,150700,152273300,70200,70200,70200,70200,0
|
|
20230830,150600,152273300,70200,70200,70200,70200,1
|
|
20230830,150500,152203100,70200,70200,70200,70200,7
|
|
20230830,150400,151711700,70200,70200,70200,70200,0
|
|
20230830,150300,151711700,70200,70200,70200,70200,5
|
|
20230830,150200,151360700,70200,70200,70200,70200,6
|
|
20230830,150100,150939500,70200,70200,70200,70200,27
|
|
20230830,150000,149044100,70200,70300,70300,70200,14
|
|
20230830,145900,148060900,70400,70400,70400,70400,1
|
|
20230830,145800,147990500,70400,70400,70400,70400,0
|
|
20230830,145700,147990500,70400,70400,70400,70400,0
|
|
20230830,145600,147990500,70400,70400,70400,70400,0
|
|
20230830,145500,147990500,70400,70400,70400,70400,0
|
|
20230830,145400,147990500,70400,70400,70400,70400,10
|
|
20230830,145300,147286500,70400,70400,70400,70400,0
|
|
20230830,145200,147286500,70400,70300,70400,70300,22
|
|
20230830,145100,145739400,70400,70400,70400,70400,0
|
|
20230830,145000,145739400,70400,70400,70400,70400,0
|
|
20230830,144900,145739400,70400,70400,70400,70400,0
|
|
20230830,144800,145739400,70400,70400,70400,70400,0
|
|
20230830,144700,145739400,70400,70400,70400,70400,0
|
|
20230830,144600,145739400,70400,70400,70400,70400,0
|
|
20230830,144500,145739400,70400,70400,70400,70400,0
|
|
20230830,144400,145739400,70400,70400,70400,70400,1
|
|
20230830,144300,145669000,70400,70400,70400,70400,0
|
|
20230830,144200,145669000,70400,70400,70400,70400,0
|
|
20230830,144100,145669000,70400,70400,70400,70400,0
|
|
20230830,144000,145669000,70400,70400,70400,70400,0
|
|
20230830,143900,145669000,70400,70400,70400,70400,0
|
|
20230830,143800,145669000,70400,70400,70400,70400,0
|
|
20230830,143700,145669000,70400,70400,70400,70400,0
|
|
20230830,143600,145669000,70400,70400,70400,70400,0
|
|
20230830,143500,145669000,70400,70400,70400,70400,0
|
|
20230830,143400,145669000,70400,70400,70400,70400,0
|
|
20230830,143300,145669000,70400,70400,70400,70400,0
|
|
20230830,143200,145669000,70400,70400,70400,70400,0
|
|
20230830,143100,145669000,70400,70400,70400,70400,0
|
|
20230830,143000,145669000,70400,70400,70400,70400,0
|
|
20230830,142900,145669000,70400,70400,70400,70400,0
|
|
20230830,142800,145669000,70400,70400,70400,70400,0
|
|
20230830,142700,145669000,70400,70400,70400,70400,0
|
|
20230830,142600,145669000,70400,70400,70400,70400,1
|
|
20230830,142500,145598600,70400,70400,70400,70400,10
|
|
20230830,142400,144894600,70200,70200,70200,70200,0
|
|
20230830,142300,144894600,70200,70200,70200,70200,0
|
|
20230830,142200,144894600,70200,70200,70200,70200,0
|
|
20230830,142100,144894600,70200,70200,70200,70200,0
|
|
20230830,142000,144894600,70200,70200,70200,70200,52
|
|
20230830,141900,141244200,70200,70200,70200,70200,1
|
|
20230830,141800,141174000,70100,70100,70100,70100,0
|
|
20230830,141700,141174000,70100,70100,70100,70100,0
|
|
20230830,141600,141174000,70100,70100,70100,70100,13
|
|
20230830,141500,140262700,70200,70200,70200,70200,0
|
|
20230830,141400,140262700,70200,70200,70200,70200,9
|
|
20230830,141300,139630900,70200,70200,70200,70200,0
|
|
20230830,141200,139630900,70200,70200,70200,70200,0
|
|
20230830,141100,139630900,70200,70200,70200,70200,0
|
|
20230830,141000,139630900,70200,70200,70200,70200,0
|
|
20230830,140900,139630900,70200,70200,70200,70200,5
|
|
20230830,140800,139279900,70400,70400,70400,70400,0
|
|
20230830,140700,139279900,70400,70400,70400,70400,0
|
|
20230830,140600,139279900,70400,70400,70400,70400,0
|
|
20230830,140500,139279900,70400,70400,70400,70400,0
|
|
20230830,140400,139279900,70400,70400,70400,70400,0
|
|
20230830,140300,139279900,70400,70400,70400,70400,0
|
|
20230830,140200,139279900,70400,70400,70400,70400,0
|
|
20230830,140100,139279900,70400,70400,70400,70400,0
|
|
20230830,140000,139279900,70400,70400,70400,70400,1
|
|
20230830,135900,139209500,70200,70200,70200,70200,0
|
|
20230830,135800,139209500,70200,70200,70200,70200,0
|
|
20230830,135700,139209500,70200,70200,70200,70200,0
|
|
20230830,135600,139209500,70200,70200,70200,70200,0
|
|
20230830,135500,139209500,70200,70200,70200,70200,254
|
|
20230830,135400,121378700,70200,70200,70200,70200,0
|
|
20230830,135300,121378700,70200,70100,70200,70000,83
|
|
20230830,135200,115561300,70200,70200,70200,70200,1
|
|
20230830,135100,115491100,70200,70200,70200,70200,0
|
|
20230830,135000,115491100,70200,70200,70200,70200,0
|
|
20230830,134900,115491100,70200,70200,70200,70200,1
|
|
20230830,134800,115420900,70000,70000,70000,70000,0
|
|
20230830,134700,115420900,70000,70200,70200,70000,160
|
|
20230830,134600,104214800,70300,70300,70300,70300,50
|
|
20230830,134500,100699800,70300,70300,70300,70300,0
|
|
20230830,134400,100699800,70300,70300,70300,70300,0
|
|
20230830,134300,100699800,70300,70300,70300,70300,0
|
|
20230830,134200,100699800,70300,70300,70300,70300,0
|
|
20230830,134100,100699800,70300,70300,70300,70300,0
|
|
20230830,134000,100699800,70300,70300,70300,70300,4
|
|
20230830,133900,100418600,70300,70300,70300,70300,46
|
|
20230830,133800,97184800,70300,70300,70300,70300,50
|
|
20230830,133700,93669800,70500,70500,70500,70500,1
|
|
20230830,133600,93599300,70500,70500,70500,70500,0
|
|
20230830,133500,93599300,70500,70500,70500,70500,0
|
|
20230830,133400,93599300,70500,70500,70500,70500,0
|
|
20230830,133300,93599300,70500,70500,70500,70500,0
|
|
20230830,133200,93599300,70500,70500,70500,70500,4
|
|
20230830,133100,93317300,70300,70300,70300,70300,0
|
|
20230830,133000,93317300,70300,70300,70300,70300,14
|
|
20230830,132900,92333100,70400,70400,70400,70400,0
|
|
20230830,132800,92333100,70400,70400,70400,70400,6
|
|
20230830,132700,91910700,70400,70400,70400,70400,0
|
|
20230830,132600,91910700,70400,70400,70400,70400,0
|
|
20230830,132500,91910700,70400,70400,70400,70400,0
|
|
20230830,132400,91910700,70400,70400,70400,70400,25
|
|
20230830,132300,90150700,70400,70400,70400,70400,18
|
|
20230830,132200,88883500,70300,70300,70300,70300,0
|
|
20230830,132100,88883500,70300,70700,70700,70300,230
|
|
20230830,132000,72682400,70800,70800,70800,70800,0
|
|
20230830,131900,72682400,70800,70800,70800,70800,0
|
|
20230830,131800,72682400,70800,70800,70800,70800,0
|
|
20230830,131700,72682400,70800,70800,70800,70800,0
|
|
20230830,131600,72682400,70800,70800,70800,70800,0
|
|
20230830,131500,72682400,70800,70800,70800,70800,0
|
|
20230830,131400,72682400,70800,70800,70800,70800,0
|
|
20230830,131300,72682400,70800,70800,70800,70800,0
|
|
20230830,131200,72682400,70800,70800,70800,70800,0
|
|
20230830,131100,72682400,70800,70800,70800,70800,0
|
|
20230830,131000,72682400,70800,70800,70800,70800,10
|
|
20230830,130900,71974400,70800,70800,70800,70800,0
|
|
20230830,130800,71974400,70800,70800,70800,70800,0
|
|
20230830,130700,71974400,70800,70800,70800,70800,0
|
|
20230830,130600,71974400,70800,70800,70800,70800,0
|
|
20230830,130500,71974400,70800,70800,70800,70800,0
|
|
20230830,130400,71974400,70800,70800,70800,70800,0
|
|
20230830,130300,71974400,70800,70800,70800,70800,0
|
|
20230830,130200,71974400,70800,70800,70800,70800,0
|
|
20230830,130100,71974400,70800,70800,70800,70800,0
|
|
20230830,130000,71974400,70800,70800,70800,70800,0
|
|
20230830,125900,71974400,70800,70800,70800,70800,0
|
|
20230830,125800,71974400,70800,70800,70800,70800,0
|
|
20230830,125700,71974400,70800,70800,70800,70800,0
|
|
20230830,125600,71974400,70800,70800,70800,70800,0
|
|
20230830,125500,71974400,70800,70800,70800,70800,0
|
|
20230830,125400,71974400,70800,70800,70800,70800,0
|
|
20230830,125300,71974400,70800,70800,70800,70800,0
|
|
20230830,125200,71974400,70800,70800,70800,70800,0
|
|
20230830,125100,71974400,70800,70800,70800,70800,0
|
|
20230830,125000,71974400,70800,70800,70800,70800,0
|
|
20230830,124900,71974400,70800,70800,70800,70800,1
|
|
20230830,124800,71903600,70800,70800,70800,70800,0
|
|
20230830,124700,71903600,70800,70800,70800,70800,0
|
|
20230830,124600,71903600,70800,70800,70800,70800,0
|
|
20230830,124500,71903600,70800,70800,70800,70800,0
|
|
20230830,124400,71903600,70800,70800,70800,70800,0
|
|
20230830,124300,71903600,70800,70800,70800,70800,21
|
|
20230830,124200,70416800,71000,71000,71000,71000,0
|
|
20230830,124100,70416800,71000,71000,71000,71000,0
|
|
20230830,124000,70416800,71000,71000,71000,71000,0
|
|
20230830,123900,70416800,71000,71000,71000,71000,0
|
|
20230830,123800,70416800,71000,71000,71000,71000,0
|
|
20230830,123700,70416800,71000,71000,71000,71000,0
|
|
20230830,123600,70416800,71000,71000,71000,71000,0
|
|
20230830,123500,70416800,71000,71000,71000,71000,0
|
|
20230830,123400,70416800,71000,71000,71000,71000,0
|
|
20230830,123300,70416800,71000,71000,71000,71000,0
|
|
20230830,123200,70416800,71000,71000,71000,71000,0
|
|
20230830,123100,70416800,71000,71000,71000,71000,0
|
|
20230830,123000,70416800,71000,71000,71000,71000,0
|
|
20230830,122900,70416800,71000,71000,71000,71000,0
|
|
20230830,122800,70416800,71000,71000,71000,71000,0
|
|
20230830,122700,70416800,71000,71000,71000,71000,0
|
|
20230830,122600,70416800,71000,71000,71000,71000,0
|
|
20230830,122500,70416800,71000,71000,71000,71000,0
|
|
20230830,122400,70416800,71000,71000,71000,71000,0
|
|
20230830,122300,70416800,71000,71000,71000,71000,0
|
|
20230830,122200,70416800,71000,71000,71000,71000,0
|
|
20230830,122100,70416800,71000,71000,71000,71000,0
|
|
20230830,122000,70416800,71000,71000,71000,71000,5
|
|
20230830,121900,70061800,71000,71000,71000,71000,0
|
|
20230830,121800,70061800,71000,71000,71000,71000,0
|
|
20230830,121700,70061800,71000,71000,71000,71000,0
|
|
20230830,121600,70061800,71000,71000,71000,71000,0
|
|
20230830,121500,70061800,71000,71000,71000,71000,0
|
|
20230830,121400,70061800,71000,71000,71000,71000,0
|
|
20230830,121300,70061800,71000,71000,71000,71000,0
|
|
20230830,121200,70061800,71000,71000,71000,71000,0
|
|
20230830,121100,70061800,71000,71000,71000,71000,0
|
|
20230830,121000,70061800,71000,71000,71000,71000,0
|
|
20230830,120900,70061800,71000,71000,71000,71000,0
|
|
20230830,120800,70061800,71000,71000,71000,71000,0
|
|
20230830,120700,70061800,71000,70900,71000,70900,30
|
|
20230830,120600,67934700,70700,70700,70700,70700,0
|
|
20230830,120500,67934700,70700,70700,70700,70700,0
|
|
20230830,120400,67934700,70700,70700,70700,70700,0
|
|
20230830,120300,67934700,70700,70700,70700,70700,0
|
|
20230830,120200,67934700,70700,70700,70700,70700,0
|
|
20230830,120100,67934700,70700,70700,70700,70700,0
|
|
20230830,120000,67934700,70700,70700,70700,70700,0
|
|
20230830,115900,67934700,70700,70700,70700,70700,0
|
|
20230830,115800,67934700,70700,70700,70700,70700,0
|
|
20230830,115700,67934700,70700,70700,70700,70700,22
|
|
20230830,115600,66379300,70700,70700,70700,70700,0
|
|
20230830,115500,66379300,70700,70700,70700,70700,1
|
|
20230830,115400,66308600,70700,70700,70700,70700,0
|
|
20230830,115300,66308600,70700,70700,70700,70700,0
|
|
20230830,115200,66308600,70700,70700,70700,70700,0
|
|
20230830,115100,66308600,70700,70700,70700,70700,0
|
|
20230830,115000,66308600,70700,70700,70700,70700,0
|
|
20230830,114900,66308600,70700,70700,70700,70700,0
|
|
20230830,114800,66308600,70700,70700,70700,70700,0
|
|
20230830,114700,66308600,70700,70700,70700,70700,0
|
|
20230830,114600,66308600,70700,70700,70700,70700,14
|
|
20230830,114500,65318800,70700,70700,70700,70700,0
|
|
20230830,114400,65318800,70700,70900,70900,70700,85
|
|
20230830,114300,59298300,70900,70900,70900,70900,64
|
|
20230830,114200,54760700,71000,71000,71000,71000,11
|
|
20230830,114100,53979700,71200,71200,71200,71200,0
|
|
20230830,114000,53979700,71200,71200,71200,71200,0
|
|
20230830,113900,53979700,71200,71200,71200,71200,0
|
|
20230830,113800,53979700,71200,71200,71200,71200,0
|
|
20230830,113700,53979700,71200,71200,71200,71200,0
|
|
20230830,113600,53979700,71200,71200,71200,71200,0
|
|
20230830,113500,53979700,71200,71200,71200,71200,1
|
|
20230830,113400,53908500,71200,71200,71200,71200,0
|
|
20230830,113300,53908500,71200,71200,71200,71200,0
|
|
20230830,113200,53908500,71200,71200,71200,71200,0
|
|
20230830,113100,53908500,71200,71200,71200,71200,0
|
|
20230830,113000,53908500,71200,71200,71200,71200,0
|
|
20230830,112900,53908500,71200,71200,71200,71200,0
|
|
20230830,112800,53908500,71200,71200,71200,71200,0
|
|
20230830,112700,53908500,71200,71200,71200,71200,0
|
|
20230830,112600,53908500,71200,71200,71200,71200,0
|
|
20230830,112500,53908500,71200,71200,71200,71200,0
|
|
20230830,112400,53908500,71200,71200,71200,71200,0
|
|
20230830,112300,53908500,71200,71200,71200,71200,0
|
|
20230830,112200,53908500,71200,71200,71200,71200,0
|
|
20230830,112100,53908500,71200,71200,71200,71200,15
|
|
20230830,112000,52840500,71200,71200,71200,71200,0
|
|
20230830,111900,52840500,71200,71200,71200,71200,0
|
|
20230830,111800,52840500,71200,71200,71200,71200,0
|
|
20230830,111700,52840500,71200,71200,71200,71200,0
|
|
20230830,111600,52840500,71200,71400,71400,71200,4
|
|
20230830,111500,52555500,71200,71200,71200,71200,50
|
|
20230830,111400,48995500,71200,71200,71200,71200,0
|
|
20230830,111300,48995500,71200,71200,71200,71200,10
|
|
20230830,111200,48283500,71200,71200,71200,71200,1
|
|
20230830,111100,48212300,71100,71100,71100,71100,0
|
|
20230830,111000,48212300,71100,71100,71100,71100,0
|
|
20230830,110900,48212300,71100,71100,71100,71100,0
|
|
20230830,110800,48212300,71100,71100,71100,71100,0
|
|
20230830,110700,48212300,71100,71100,71100,71100,14
|
|
20230830,110600,47216900,71100,71100,71100,71100,0
|
|
20230830,110500,47216900,71100,71100,71100,71100,0
|
|
20230830,110400,47216900,71100,71100,71100,71100,0
|
|
20230830,110300,47216900,71100,71100,71100,71100,0
|
|
20230830,110200,47216900,71100,71100,71100,71100,0
|
|
20230830,110100,47216900,71100,71100,71100,71100,1
|
|
20230830,110000,47145800,71100,71100,71100,71100,0
|
|
20230830,105900,47145800,71100,71100,71100,71100,0
|
|
20230830,105800,47145800,71100,71100,71100,71100,0
|
|
20230830,105700,47145800,71100,71100,71100,71100,0
|
|
20230830,105600,47145800,71100,71100,71100,71100,0
|
|
20230830,105500,47145800,71100,71100,71100,71100,0
|
|
20230830,105400,47145800,71100,71100,71100,71100,0
|
|
20230830,105300,47145800,71100,71100,71100,71100,0
|
|
20230830,105200,47145800,71100,71100,71100,71100,0
|
|
20230830,105100,47145800,71100,71100,71100,71100,0
|
|
20230830,105000,47145800,71100,71100,71100,71100,0
|
|
20230830,104900,47145800,71100,71100,71100,71100,0
|
|
20230830,104800,47145800,71100,71100,71100,71100,0
|
|
20230830,104700,47145800,71100,71100,71100,71100,0
|
|
20230830,104600,47145800,71100,71100,71100,71100,10
|
|
20230830,104500,46434800,71100,71100,71100,71100,0
|
|
20230830,104400,46434800,71100,71100,71100,71100,0
|
|
20230830,104300,46434800,71100,71100,71100,71100,1
|
|
20230830,104200,46363700,71000,71000,71000,71000,0
|
|
20230830,104100,46363700,71000,71000,71000,71000,0
|
|
20230830,104000,46363700,71000,71000,71000,71000,0
|
|
20230830,103900,46363700,71000,71000,71000,71000,0
|
|
20230830,103800,46363700,71000,71000,71000,71000,0
|
|
20230830,103700,46363700,71000,71000,71000,71000,2
|
|
20230830,103600,46221700,71000,71000,71000,71000,0
|
|
20230830,103500,46221700,71000,71000,71000,71000,0
|
|
20230830,103400,46221700,71000,71000,71000,71000,0
|
|
20230830,103300,46221700,71000,71000,71000,71000,0
|
|
20230830,103200,46221700,71000,71000,71000,71000,0
|
|
20230830,103100,46221700,71000,71000,71000,71000,2
|
|
20230830,103000,46079700,70700,70700,70700,70700,0
|
|
20230830,102900,46079700,70700,70700,70700,70700,0
|
|
20230830,102800,46079700,70700,70700,70700,70700,0
|
|
20230830,102700,46079700,70700,70700,70700,70700,0
|
|
20230830,102600,46079700,70700,70700,70700,70700,1
|
|
20230830,102500,46009000,70900,70900,70900,70900,3
|
|
20230830,102400,45796300,70900,70900,70900,70900,0
|
|
20230830,102300,45796300,70900,70900,70900,70900,23
|
|
20230830,102200,44165600,70800,70800,70800,70800,62
|
|
20230830,102100,39776000,70900,70900,70900,70900,12
|
|
20230830,102000,38925200,71100,71100,71100,71100,0
|
|
20230830,101900,38925200,71100,71100,71100,71100,0
|
|
20230830,101800,38925200,71100,71100,71100,71100,0
|
|
20230830,101700,38925200,71100,71100,71100,71100,0
|
|
20230830,101600,38925200,71100,71100,71100,71100,0
|
|
20230830,101500,38925200,71100,71100,71100,71100,3
|
|
20230830,101400,38711900,70900,70900,70900,70900,0
|
|
20230830,101300,38711900,70900,70900,70900,70900,11
|
|
20230830,101200,37932000,70900,70900,70900,70900,0
|
|
20230830,101100,37932000,70900,70900,70900,70900,0
|
|
20230830,101000,37932000,70900,70900,70900,70900,0
|
|
20230830,100900,37932000,70900,70900,70900,70900,0
|
|
20230830,100800,37932000,70900,70900,70900,70900,0
|
|
20230830,100700,37932000,70900,70900,70900,70900,0
|
|
20230830,100600,37932000,70900,70900,70900,70900,0
|
|
20230830,100500,37932000,70900,70900,70900,70900,0
|
|
20230830,100400,37932000,70900,70900,70900,70900,0
|
|
20230830,100300,37932000,70900,70900,70900,70900,0
|
|
20230830,100200,37932000,70900,70900,70900,70900,0
|
|
20230830,100100,37932000,70900,70900,70900,70900,0
|
|
20230830,100000,37932000,70900,71100,71100,70900,2
|
|
20230830,095900,37790000,70800,70800,70800,70800,1
|
|
20230830,095800,37719200,70800,70800,70800,70800,0
|
|
20230830,095700,37719200,70800,70800,70800,70800,0
|
|
20230830,095600,37719200,70800,70800,70800,70800,0
|
|
20230830,095500,37719200,70800,70800,70800,70800,0
|
|
20230830,095400,37719200,70800,70900,70900,70800,21
|
|
20230830,095300,36231100,71200,71200,71200,71200,0
|
|
20230830,095200,36231100,71200,71200,71200,71200,0
|
|
20230830,095100,36231100,71200,71200,71200,71200,0
|
|
20230830,095000,36231100,71200,71200,71200,71200,0
|
|
20230830,094900,36231100,71200,71200,71200,71200,0
|
|
20230830,094800,36231100,71200,71200,71200,71200,0
|
|
20230830,094700,36231100,71200,71200,71200,71200,0
|
|
20230830,094600,36231100,71200,71200,71200,71200,0
|
|
20230830,094500,36231100,71200,71200,71200,71200,0
|
|
20230830,094400,36231100,71200,71200,71200,71200,0
|
|
20230830,094300,36231100,71200,71200,71200,71200,0
|
|
20230830,094200,36231100,71200,71200,71200,71200,0
|
|
20230830,094100,36231100,71200,71200,71200,71200,1
|
|
20230830,094000,36159900,71200,71200,71200,71200,0
|
|
20230830,093900,36159900,71200,70900,71200,70900,25
|
|
20230830,093800,34387100,71000,71000,71000,71000,0
|
|
20230830,093700,34387100,71000,71000,71000,71000,0
|
|
20230830,093600,34387100,71000,71200,71200,71000,25
|
|
20230830,093500,32610300,71300,71300,71300,71300,0
|
|
20230830,093400,32610300,71300,71300,71300,71300,0
|
|
20230830,093300,32610300,71300,71300,71300,71300,10
|
|
20230830,093200,31897300,71200,71200,71200,71200,21
|
|
20230830,093100,30402100,71400,71400,71400,71400,0
|
|
20230830,093000,30402100,71400,71400,71400,71400,10
|
|
20230830,092900,29688100,71300,71400,71400,71300,17
|
|
20230830,092800,28475900,71500,71400,71500,71400,21
|
|
20230830,092700,26974500,71400,71400,71400,71400,1
|
|
20230830,092600,26903100,71500,71400,71500,71400,13
|
|
20230830,092500,25973800,71400,71400,71400,71400,21
|
|
20230830,092400,24474400,71300,71300,71300,71300,15
|
|
20230830,092300,23404900,71200,71300,71300,71200,13
|
|
20230830,092200,22479000,71200,71200,71200,71200,4
|
|
20230830,092100,22194200,71200,71200,71200,71100,5
|
|
20230830,092000,21838300,71200,71200,71200,71200,6
|
|
20230830,091900,21411100,71100,71100,71100,71100,1
|
|
20230830,091800,21340000,71200,71200,71200,71200,0
|
|
20230830,091700,21340000,71200,71200,71200,71200,0
|
|
20230830,091600,21340000,71200,71200,71200,71200,47
|
|
20230830,091500,17993600,71200,71200,71200,71200,0
|
|
20230830,091400,17993600,71200,71100,71200,71100,13
|
|
20230830,091300,17069200,71200,71200,71200,71200,0
|
|
20230830,091200,17069200,71200,71200,71200,71200,0
|
|
20230830,091100,17069200,71200,71200,71200,71200,1
|
|
20230830,091000,16998000,71200,71200,71200,71200,14
|
|
20230830,090900,16001200,71200,71200,71200,71200,0
|
|
20230830,090800,16001200,71200,71200,71200,71200,0
|
|
20230830,090700,16001200,71200,71200,71200,71200,32
|
|
20230830,090600,13722800,71100,71100,71100,71100,10
|
|
20230830,090500,13011800,71100,71100,71100,71100,0
|
|
20230830,090400,13011800,71100,71100,71100,71100,3
|
|
20230830,090300,12798500,70900,71100,71100,70900,2
|
|
20230830,090200,12656500,71100,71100,71100,71100,18
|
|
20230830,090100,11376700,71200,71200,71200,71200,4
|
|
20230830,090000,11091900,71200,70900,71200,70900,156
|