636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193300,44619700,66400,66400,66400,66400,74
|
|
20230728,193200,44619700,66400,66400,66400,66400,0
|
|
20230728,193100,44619700,66400,66400,66400,66400,0
|
|
20230728,193000,44619700,66400,66400,66400,66400,0
|
|
20230728,192900,44619700,66400,66400,66400,66400,0
|
|
20230728,192800,44619700,66400,66400,66400,66400,0
|
|
20230728,192700,44619700,66400,66400,66400,66400,0
|
|
20230728,192600,44619700,66400,66400,66400,66400,0
|
|
20230728,192500,44619700,66400,66400,66400,66400,0
|
|
20230728,192400,44619700,66400,66400,66400,66400,0
|
|
20230728,192300,44619700,66400,66400,66400,66400,0
|
|
20230728,192200,44619700,66400,66400,66400,66400,0
|
|
20230728,192100,44619700,66400,66400,66400,66400,0
|
|
20230728,192000,44619700,66400,66400,66400,66400,0
|
|
20230728,191900,44619700,66400,66400,66400,66400,0
|
|
20230728,191800,44619700,66400,66400,66400,66400,0
|
|
20230728,191700,44619700,66400,66400,66400,66400,0
|
|
20230728,191600,44619700,66400,66400,66400,66400,0
|
|
20230728,191500,44619700,66400,66400,66400,66400,0
|
|
20230728,191400,44619700,66400,66400,66400,66400,0
|
|
20230728,191300,44619700,66400,66400,66400,66400,0
|
|
20230728,191200,44619700,66400,66400,66400,66400,0
|
|
20230728,191100,44619700,66400,66400,66400,66400,0
|
|
20230728,191000,44619700,66400,66400,66400,66400,0
|
|
20230728,190900,44619700,66400,66400,66400,66400,0
|
|
20230728,190800,44619700,66400,66400,66400,66400,0
|
|
20230728,190700,44619700,66400,66400,66400,66400,0
|
|
20230728,190600,44619700,66400,66400,66400,66400,0
|
|
20230728,190500,44619700,66400,66400,66400,66400,0
|
|
20230728,190400,44619700,66400,66400,66400,66400,0
|
|
20230728,190300,44619700,66400,66400,66400,66400,74
|
|
20230728,190200,44619700,66400,66400,66400,66400,0
|
|
20230728,190100,44619700,66400,66400,66400,66400,0
|
|
20230728,190000,44619700,66400,66400,66400,66400,0
|
|
20230728,185900,44619700,66400,66400,66400,66400,0
|
|
20230728,185800,44619700,66400,66400,66400,66400,0
|
|
20230728,185700,44619700,66400,66400,66400,66400,0
|
|
20230728,185600,44619700,66400,66400,66400,66400,0
|
|
20230728,185500,44619700,66400,66400,66400,66400,0
|
|
20230728,185400,44619700,66400,66400,66400,66400,0
|
|
20230728,185300,44619700,66400,66400,66400,66400,0
|
|
20230728,185200,44619700,66400,66400,66400,66400,0
|
|
20230728,185100,44619700,66400,66400,66400,66400,0
|
|
20230728,185000,44619700,66400,66400,66400,66400,0
|
|
20230728,184900,44619700,66400,66400,66400,66400,0
|
|
20230728,184800,44619700,66400,66400,66400,66400,0
|
|
20230728,184700,44619700,66400,66400,66400,66400,0
|
|
20230728,184600,44619700,66400,66400,66400,66400,0
|
|
20230728,184500,44619700,66400,66400,66400,66400,0
|
|
20230728,184400,44619700,66400,66400,66400,66400,0
|
|
20230728,184300,44619700,66400,66400,66400,66400,0
|
|
20230728,184200,44619700,66400,66400,66400,66400,0
|
|
20230728,184100,44619700,66400,66400,66400,66400,0
|
|
20230728,184000,44619700,66400,66400,66400,66400,0
|
|
20230728,183900,44619700,66400,66400,66400,66400,0
|
|
20230728,183800,44619700,66400,66400,66400,66400,0
|
|
20230728,183700,44619700,66400,66400,66400,66400,0
|
|
20230728,183600,44619700,66400,66400,66400,66400,0
|
|
20230728,183500,44619700,66400,66400,66400,66400,0
|
|
20230728,183400,44619700,66400,66400,66400,66400,0
|
|
20230728,183300,44619700,66400,66400,66400,66400,74
|
|
20230728,183200,44619700,66400,66400,66400,66400,0
|
|
20230728,183100,44619700,66400,66400,66400,66400,0
|
|
20230728,183000,44619700,66400,66400,66400,66400,0
|
|
20230728,182900,44619700,66400,66400,66400,66400,0
|
|
20230728,182800,44619700,66400,66400,66400,66400,0
|
|
20230728,182700,44619700,66400,66400,66400,66400,0
|
|
20230728,182600,44619700,66400,66400,66400,66400,0
|
|
20230728,182500,44619700,66400,66400,66400,66400,0
|
|
20230728,182400,44619700,66400,66400,66400,66400,0
|
|
20230728,182300,44619700,66400,66400,66400,66400,0
|
|
20230728,182200,44619700,66400,66400,66400,66400,0
|
|
20230728,182100,44619700,66400,66400,66400,66400,0
|
|
20230728,182000,44619700,66400,66400,66400,66400,0
|
|
20230728,181900,44619700,66400,66400,66400,66400,0
|
|
20230728,181800,44619700,66400,66400,66400,66400,0
|
|
20230728,181700,44619700,66400,66400,66400,66400,0
|
|
20230728,181600,44619700,66400,66400,66400,66400,0
|
|
20230728,181500,44619700,66400,66400,66400,66400,0
|
|
20230728,181400,44619700,66400,66400,66400,66400,0
|
|
20230728,181300,44619700,66400,66400,66400,66400,0
|
|
20230728,181200,44619700,66400,66400,66400,66400,0
|
|
20230728,181100,44619700,66400,66400,66400,66400,0
|
|
20230728,181000,44619700,66400,66400,66400,66400,0
|
|
20230728,180900,44619700,66400,66400,66400,66400,0
|
|
20230728,180800,44619700,66400,66400,66400,66400,0
|
|
20230728,180700,44619700,66400,66400,66400,66400,0
|
|
20230728,180600,44619700,66400,66400,66400,66400,0
|
|
20230728,180500,44619700,66400,66400,66400,66400,0
|
|
20230728,180400,44619700,66400,66400,66400,66400,0
|
|
20230728,180300,44619700,66400,66400,66400,66400,74
|
|
20230728,180200,44619700,66400,66400,66400,66400,0
|
|
20230728,180100,44619700,66400,66400,66400,66400,0
|
|
20230728,180000,44619700,66400,66400,66400,66400,0
|
|
20230728,175900,44619700,66400,66400,66400,66400,0
|
|
20230728,175800,44619700,66400,66400,66400,66400,0
|
|
20230728,175700,44619700,66400,66400,66400,66400,0
|
|
20230728,175600,44619700,66400,66400,66400,66400,0
|
|
20230728,175500,44619700,66400,66400,66400,66400,0
|
|
20230728,175400,44619700,66400,66400,66400,66400,0
|
|
20230728,175300,44619700,66400,66400,66400,66400,0
|
|
20230728,175200,44619700,66400,66400,66400,66400,0
|
|
20230728,175100,44619700,66400,66400,66400,66400,0
|
|
20230728,175000,44619700,66400,66400,66400,66400,0
|
|
20230728,174900,44619700,66400,66400,66400,66400,0
|
|
20230728,174800,44619700,66400,66400,66400,66400,0
|
|
20230728,174700,44619700,66400,66400,66400,66400,0
|
|
20230728,174600,44619700,66400,66400,66400,66400,0
|
|
20230728,174500,44619700,66400,66400,66400,66400,0
|
|
20230728,174400,44619700,66400,66400,66400,66400,0
|
|
20230728,174300,44619700,66400,66400,66400,66400,0
|
|
20230728,174200,44619700,66400,66400,66400,66400,0
|
|
20230728,174100,44619700,66400,66400,66400,66400,0
|
|
20230728,174000,44619700,66400,66400,66400,66400,0
|
|
20230728,173900,44619700,66400,66400,66400,66400,0
|
|
20230728,173800,44619700,66400,66400,66400,66400,0
|
|
20230728,173700,44619700,66400,66400,66400,66400,0
|
|
20230728,173600,44619700,66400,66400,66400,66400,0
|
|
20230728,173500,44619700,66400,66400,66400,66400,0
|
|
20230728,173400,44619700,66400,66400,66400,66400,0
|
|
20230728,173300,44619700,66400,66400,66400,66400,74
|
|
20230728,173200,44619700,66400,66400,66400,66400,0
|
|
20230728,173100,44619700,66400,66400,66400,66400,0
|
|
20230728,173000,44619700,66400,66400,66400,66400,0
|
|
20230728,172900,44619700,66400,66400,66400,66400,0
|
|
20230728,172800,44619700,66400,66400,66400,66400,0
|
|
20230728,172700,44619700,66400,66400,66400,66400,0
|
|
20230728,172600,44619700,66400,66400,66400,66400,0
|
|
20230728,172500,44619700,66400,66400,66400,66400,0
|
|
20230728,172400,44619700,66400,66400,66400,66400,0
|
|
20230728,172300,44619700,66400,66400,66400,66400,0
|
|
20230728,172200,44619700,66400,66400,66400,66400,0
|
|
20230728,172100,44619700,66400,66400,66400,66400,0
|
|
20230728,172000,44619700,66400,66400,66400,66400,0
|
|
20230728,171900,44619700,66400,66400,66400,66400,0
|
|
20230728,171800,44619700,66400,66400,66400,66400,0
|
|
20230728,171700,44619700,66400,66400,66400,66400,0
|
|
20230728,171600,44619700,66400,66400,66400,66400,0
|
|
20230728,171500,44619700,66400,66400,66400,66400,0
|
|
20230728,171400,44619700,66400,66400,66400,66400,0
|
|
20230728,171300,44619700,66400,66400,66400,66400,0
|
|
20230728,171200,44619700,66400,66400,66400,66400,0
|
|
20230728,171100,44619700,66400,66400,66400,66400,0
|
|
20230728,171000,44619700,66400,66400,66400,66400,0
|
|
20230728,170900,44619700,66400,66400,66400,66400,0
|
|
20230728,170800,44619700,66400,66400,66400,66400,0
|
|
20230728,170700,44619700,66400,66400,66400,66400,0
|
|
20230728,170600,44619700,66400,66400,66400,66400,0
|
|
20230728,170500,44619700,66400,66400,66400,66400,0
|
|
20230728,170400,44619700,66400,66400,66400,66400,0
|
|
20230728,170300,44619700,66400,66400,66400,66400,74
|
|
20230728,170200,44619700,66400,66400,66400,66400,0
|
|
20230728,170100,44619700,66400,66400,66400,66400,0
|
|
20230728,170000,44619700,66400,66400,66400,66400,0
|
|
20230728,165900,44619700,66400,66400,66400,66400,0
|
|
20230728,165800,44619700,66400,66400,66400,66400,0
|
|
20230728,165700,44619700,66400,66400,66400,66400,0
|
|
20230728,165600,44619700,66400,66400,66400,66400,0
|
|
20230728,165500,44619700,66400,66400,66400,66400,0
|
|
20230728,165400,44619700,66400,66400,66400,66400,0
|
|
20230728,165300,44619700,66400,66400,66400,66400,0
|
|
20230728,165200,44619700,66400,66400,66400,66400,0
|
|
20230728,165100,44619700,66400,66400,66400,66400,0
|
|
20230728,165000,44619700,66400,66400,66400,66400,0
|
|
20230728,164900,44619700,66400,66400,66400,66400,0
|
|
20230728,164800,44619700,66400,66400,66400,66400,0
|
|
20230728,164700,44619700,66400,66400,66400,66400,0
|
|
20230728,164600,44619700,66400,66400,66400,66400,0
|
|
20230728,164500,44619700,66400,66400,66400,66400,0
|
|
20230728,164400,44619700,66400,66400,66400,66400,0
|
|
20230728,164300,44619700,66400,66400,66400,66400,0
|
|
20230728,164200,44619700,66400,66400,66400,66400,0
|
|
20230728,164100,44619700,66400,66400,66400,66400,0
|
|
20230728,164000,44619700,66400,66400,66400,66400,0
|
|
20230728,163900,44619700,66400,66400,66400,66400,0
|
|
20230728,163800,44619700,66400,66400,66400,66400,0
|
|
20230728,163700,44619700,66400,66400,66400,66400,0
|
|
20230728,163600,44619700,66400,66400,66400,66400,0
|
|
20230728,163500,44619700,66400,66400,66400,66400,0
|
|
20230728,163400,44619700,66400,66400,66400,66400,0
|
|
20230728,163300,44619700,66400,66400,66400,66400,74
|
|
20230728,163200,44619700,66400,66400,66400,66400,0
|
|
20230728,163100,44619700,66400,66400,66400,66400,0
|
|
20230728,163000,44619700,66400,66400,66400,66400,0
|
|
20230728,162900,44619700,66400,66400,66400,66400,0
|
|
20230728,162800,44619700,66400,66400,66400,66400,0
|
|
20230728,162700,44619700,66400,66400,66400,66400,0
|
|
20230728,162600,44619700,66400,66400,66400,66400,0
|
|
20230728,162500,44619700,66400,66400,66400,66400,0
|
|
20230728,162400,44619700,66400,66400,66400,66400,0
|
|
20230728,162300,44619700,66400,66400,66400,66400,0
|
|
20230728,162200,44619700,66400,66400,66400,66400,0
|
|
20230728,162100,44619700,66400,66400,66400,66400,0
|
|
20230728,162000,44619700,66400,66400,66400,66400,0
|
|
20230728,161900,44619700,66400,66400,66400,66400,0
|
|
20230728,161800,44619700,66400,66400,66400,66400,0
|
|
20230728,161700,44619700,66400,66400,66400,66400,0
|
|
20230728,161600,44619700,66400,66400,66400,66400,0
|
|
20230728,161500,44619700,66400,66400,66400,66400,0
|
|
20230728,161400,44619700,66400,66400,66400,66400,0
|
|
20230728,161300,44619700,66400,66400,66400,66400,0
|
|
20230728,161200,44619700,66400,66400,66400,66400,0
|
|
20230728,161100,44619700,66400,66400,66400,66400,0
|
|
20230728,161000,44619700,66400,66400,66400,66400,0
|
|
20230728,160900,44619700,66400,66400,66400,66400,0
|
|
20230728,160800,44619700,66400,66400,66400,66400,0
|
|
20230728,160700,44619700,66400,66400,66400,66400,0
|
|
20230728,160600,44619700,66400,66400,66400,66400,0
|
|
20230728,160500,44619700,66400,66400,66400,66400,0
|
|
20230728,160400,44619700,66400,66400,66400,66400,0
|
|
20230728,160300,44619700,66400,66400,66400,66400,74
|
|
20230728,160200,44619700,66400,66400,66400,66400,0
|
|
20230728,160100,44619700,66400,66400,66400,66400,0
|
|
20230728,160000,44619700,66400,66400,66400,66400,0
|
|
20230728,155900,44619700,66400,66400,66400,66400,0
|
|
20230728,155800,44619700,66400,66400,66400,66400,0
|
|
20230728,155700,44619700,66400,66400,66400,66400,0
|
|
20230728,155600,44619700,66400,66400,66400,66400,0
|
|
20230728,155500,44619700,66400,66400,66400,66400,0
|
|
20230728,155400,44619700,66400,66400,66400,66400,0
|
|
20230728,155300,44619700,66400,66400,66400,66400,0
|
|
20230728,155200,44619700,66400,66400,66400,66400,0
|
|
20230728,155100,44619700,66400,66400,66400,66400,0
|
|
20230728,155000,44619700,66400,66400,66400,66400,0
|
|
20230728,154900,44619700,66400,66400,66400,66400,0
|
|
20230728,154800,44619700,66400,66400,66400,66400,0
|
|
20230728,154700,44619700,66400,66400,66400,66400,0
|
|
20230728,154600,44619700,66400,66400,66400,66400,0
|
|
20230728,154500,44619700,66400,66400,66400,66400,0
|
|
20230728,154400,44619700,66400,66400,66400,66400,0
|
|
20230728,154300,44619700,66400,66400,66400,66400,0
|
|
20230728,154200,44619700,66400,66400,66400,66400,0
|
|
20230728,154100,44619700,66400,66400,66400,66400,0
|
|
20230728,154000,44619700,66400,66400,66400,66400,0
|
|
20230728,153900,44619700,66400,66400,66400,66400,0
|
|
20230728,153800,44619700,66400,66400,66400,66400,0
|
|
20230728,153700,44619700,66400,66400,66400,66400,0
|
|
20230728,153600,44619700,66400,66400,66400,66400,0
|
|
20230728,153500,44619700,66400,66400,66400,66400,0
|
|
20230728,153400,44619700,66400,66400,66400,66400,0
|
|
20230728,153300,44619700,66400,66400,66400,66400,74
|
|
20230728,153200,44619700,66400,66400,66400,66400,0
|
|
20230728,153100,44619700,66400,66400,66400,66400,0
|
|
20230728,153000,44619700,66400,66400,66400,66400,74
|
|
20230728,152900,39706100,66300,66300,66300,66300,0
|
|
20230728,152800,39706100,66300,66300,66300,66300,0
|
|
20230728,152700,39706100,66300,66300,66300,66300,0
|
|
20230728,152600,39706100,66300,66300,66300,66300,0
|
|
20230728,152500,39706100,66300,66300,66300,66300,0
|
|
20230728,152400,39706100,66300,66300,66300,66300,0
|
|
20230728,152300,39706100,66300,66300,66300,66300,0
|
|
20230728,152200,39706100,66300,66300,66300,66300,0
|
|
20230728,152100,39706100,66300,66300,66300,66300,0
|
|
20230728,152000,39706100,66300,66300,66300,66300,0
|
|
20230728,151900,39706100,66300,66200,66300,66200,10
|
|
20230728,151800,39043800,65700,65700,65700,65700,0
|
|
20230728,151700,39043800,65700,65700,65700,65700,0
|
|
20230728,151600,39043800,65700,65700,65700,65700,0
|
|
20230728,151500,39043800,65700,65700,65700,65700,0
|
|
20230728,151400,39043800,65700,65700,65700,65700,0
|
|
20230728,151300,39043800,65700,65900,65900,65700,12
|
|
20230728,151200,38254800,66200,66200,66200,66200,0
|
|
20230728,151100,38254800,66200,66200,66200,66200,3
|
|
20230728,151000,38056200,65900,65900,65900,65900,1
|
|
20230728,150900,37990300,65900,65900,65900,65900,0
|
|
20230728,150800,37990300,65900,66200,66200,65900,3
|
|
20230728,150700,37792000,65900,65900,65900,65900,1
|
|
20230728,150600,37726100,65900,65900,65900,65900,0
|
|
20230728,150500,37726100,65900,65900,65900,65900,0
|
|
20230728,150400,37726100,65900,65900,65900,65900,0
|
|
20230728,150300,37726100,65900,65900,65900,65900,0
|
|
20230728,150200,37726100,65900,65900,65900,65900,0
|
|
20230728,150100,37726100,65900,65900,65900,65900,0
|
|
20230728,150000,37726100,65900,66100,66100,65900,2
|
|
20230728,145900,37594100,66100,66100,66100,66100,0
|
|
20230728,145800,37594100,66100,66100,66100,66100,0
|
|
20230728,145700,37594100,66100,66100,66100,66100,0
|
|
20230728,145600,37594100,66100,66100,66100,66100,0
|
|
20230728,145500,37594100,66100,66100,66100,66100,0
|
|
20230728,145400,37594100,66100,66100,66100,66100,0
|
|
20230728,145300,37594100,66100,66100,66100,66100,0
|
|
20230728,145200,37594100,66100,66100,66100,66100,0
|
|
20230728,145100,37594100,66100,66100,66100,66100,0
|
|
20230728,145000,37594100,66100,66100,66100,66100,0
|
|
20230728,144900,37594100,66100,66100,66100,66100,0
|
|
20230728,144800,37594100,66100,66100,66100,66100,0
|
|
20230728,144700,37594100,66100,66100,66100,66100,0
|
|
20230728,144600,37594100,66100,66100,66100,66100,0
|
|
20230728,144500,37594100,66100,66100,66100,66100,0
|
|
20230728,144400,37594100,66100,66100,66100,66100,0
|
|
20230728,144300,37594100,66100,66100,66100,66100,0
|
|
20230728,144200,37594100,66100,66100,66100,66100,0
|
|
20230728,144100,37594100,66100,66100,66100,66100,0
|
|
20230728,144000,37594100,66100,66100,66100,66100,0
|
|
20230728,143900,37594100,66100,66100,66100,66100,0
|
|
20230728,143800,37594100,66100,66100,66100,66100,0
|
|
20230728,143700,37594100,66100,66100,66100,66100,6
|
|
20230728,143600,37197500,66200,66200,66200,66200,0
|
|
20230728,143500,37197500,66200,66200,66200,66200,0
|
|
20230728,143400,37197500,66200,66200,66200,66200,0
|
|
20230728,143300,37197500,66200,66200,66200,66200,0
|
|
20230728,143200,37197500,66200,66200,66200,66200,0
|
|
20230728,143100,37197500,66200,66200,66200,66200,0
|
|
20230728,143000,37197500,66200,66200,66200,66200,0
|
|
20230728,142900,37197500,66200,66200,66200,66200,0
|
|
20230728,142800,37197500,66200,66300,66300,66200,30
|
|
20230728,142700,35211300,66300,66300,66300,66300,0
|
|
20230728,142600,35211300,66300,66300,66300,66300,0
|
|
20230728,142500,35211300,66300,66300,66300,66300,0
|
|
20230728,142400,35211300,66300,66300,66300,66300,0
|
|
20230728,142300,35211300,66300,66300,66300,66300,1
|
|
20230728,142200,35145000,66500,66500,66500,66500,0
|
|
20230728,142100,35145000,66500,66500,66500,66500,0
|
|
20230728,142000,35145000,66500,66500,66500,66500,0
|
|
20230728,141900,35145000,66500,66500,66500,66500,0
|
|
20230728,141800,35145000,66500,66500,66500,66500,0
|
|
20230728,141700,35145000,66500,66500,66500,66500,0
|
|
20230728,141600,35145000,66500,66500,66500,66500,0
|
|
20230728,141500,35145000,66500,66500,66500,66500,0
|
|
20230728,141400,35145000,66500,66500,66500,66500,0
|
|
20230728,141300,35145000,66500,66500,66500,66500,0
|
|
20230728,141200,35145000,66500,66500,66500,66500,0
|
|
20230728,141100,35145000,66500,66500,66500,66500,0
|
|
20230728,141000,35145000,66500,66500,66500,66500,0
|
|
20230728,140900,35145000,66500,66500,66500,66500,0
|
|
20230728,140800,35145000,66500,66500,66500,66500,0
|
|
20230728,140700,35145000,66500,66500,66500,66500,0
|
|
20230728,140600,35145000,66500,66500,66500,66500,0
|
|
20230728,140500,35145000,66500,66500,66500,66500,0
|
|
20230728,140400,35145000,66500,66500,66500,66500,0
|
|
20230728,140300,35145000,66500,66500,66500,66500,0
|
|
20230728,140200,35145000,66500,66500,66500,66500,0
|
|
20230728,140100,35145000,66500,66500,66500,66500,0
|
|
20230728,140000,35145000,66500,66500,66500,66500,0
|
|
20230728,135900,35145000,66500,66500,66500,66500,0
|
|
20230728,135800,35145000,66500,66500,66500,66500,0
|
|
20230728,135700,35145000,66500,66500,66500,66500,0
|
|
20230728,135600,35145000,66500,66500,66500,66500,0
|
|
20230728,135500,35145000,66500,66500,66500,66500,0
|
|
20230728,135400,35145000,66500,66500,66500,66500,0
|
|
20230728,135300,35145000,66500,66500,66500,66500,2
|
|
20230728,135200,35012000,66200,66200,66200,66200,0
|
|
20230728,135100,35012000,66200,66200,66200,66200,0
|
|
20230728,135000,35012000,66200,66200,66200,66200,0
|
|
20230728,134900,35012000,66200,66200,66200,66200,0
|
|
20230728,134800,35012000,66200,66200,66200,66200,1
|
|
20230728,134700,34945800,66200,66200,66200,66200,0
|
|
20230728,134600,34945800,66200,66200,66200,66200,0
|
|
20230728,134500,34945800,66200,66400,66500,66200,12
|
|
20230728,134400,34148800,66500,66500,66500,66500,0
|
|
20230728,134300,34148800,66500,66500,66500,66500,0
|
|
20230728,134200,34148800,66500,66500,66500,66500,0
|
|
20230728,134100,34148800,66500,66500,66500,66500,0
|
|
20230728,134000,34148800,66500,66500,66500,66500,0
|
|
20230728,133900,34148800,66500,66500,66500,66500,0
|
|
20230728,133800,34148800,66500,66500,66500,66500,0
|
|
20230728,133700,34148800,66500,66500,66500,66500,0
|
|
20230728,133600,34148800,66500,66500,66500,66500,0
|
|
20230728,133500,34148800,66500,66500,66500,66500,0
|
|
20230728,133400,34148800,66500,66500,66500,66500,0
|
|
20230728,133300,34148800,66500,66500,66500,66500,1
|
|
20230728,133200,34082300,66500,66500,66500,66500,0
|
|
20230728,133100,34082300,66500,66500,66500,66500,0
|
|
20230728,133000,34082300,66500,66500,66500,66500,0
|
|
20230728,132900,34082300,66500,66500,66500,66500,0
|
|
20230728,132800,34082300,66500,66500,66500,66500,0
|
|
20230728,132700,34082300,66500,66500,66500,66500,0
|
|
20230728,132600,34082300,66500,66500,66500,66500,0
|
|
20230728,132500,34082300,66500,66500,66500,66500,0
|
|
20230728,132400,34082300,66500,66500,66500,66500,0
|
|
20230728,132300,34082300,66500,66500,66500,66500,0
|
|
20230728,132200,34082300,66500,66500,66500,66500,0
|
|
20230728,132100,34082300,66500,66500,66500,66500,0
|
|
20230728,132000,34082300,66500,66500,66500,66500,0
|
|
20230728,131900,34082300,66500,66500,66500,66500,0
|
|
20230728,131800,34082300,66500,66500,66500,66500,0
|
|
20230728,131700,34082300,66500,66500,66500,66500,0
|
|
20230728,131600,34082300,66500,66500,66500,66500,0
|
|
20230728,131500,34082300,66500,66500,66500,66500,0
|
|
20230728,131400,34082300,66500,66500,66500,66500,0
|
|
20230728,131300,34082300,66500,66500,66500,66500,0
|
|
20230728,131200,34082300,66500,66500,66500,66500,0
|
|
20230728,131100,34082300,66500,66500,66500,66500,0
|
|
20230728,131000,34082300,66500,66500,66500,66500,0
|
|
20230728,130900,34082300,66500,66500,66500,66500,0
|
|
20230728,130800,34082300,66500,66500,66500,66500,0
|
|
20230728,130700,34082300,66500,66500,66500,66500,0
|
|
20230728,130600,34082300,66500,66500,66500,66500,0
|
|
20230728,130500,34082300,66500,66500,66500,66500,0
|
|
20230728,130400,34082300,66500,66500,66500,66500,0
|
|
20230728,130300,34082300,66500,66500,66500,66500,0
|
|
20230728,130200,34082300,66500,66500,66500,66500,0
|
|
20230728,130100,34082300,66500,66500,66500,66500,0
|
|
20230728,130000,34082300,66500,66500,66500,66500,0
|
|
20230728,125900,34082300,66500,66500,66500,66500,0
|
|
20230728,125800,34082300,66500,66500,66500,66500,0
|
|
20230728,125700,34082300,66500,66500,66500,66500,0
|
|
20230728,125600,34082300,66500,66500,66500,66500,0
|
|
20230728,125500,34082300,66500,66500,66500,66500,0
|
|
20230728,125400,34082300,66500,66500,66500,66500,3
|
|
20230728,125300,33882800,66400,66400,66400,66400,0
|
|
20230728,125200,33882800,66400,66400,66400,66400,15
|
|
20230728,125100,32886800,66600,66600,66600,66600,0
|
|
20230728,125000,32886800,66600,66600,66600,66600,0
|
|
20230728,124900,32886800,66600,66600,66600,66600,0
|
|
20230728,124800,32886800,66600,66600,66600,66600,0
|
|
20230728,124700,32886800,66600,66600,66600,66600,0
|
|
20230728,124600,32886800,66600,66600,66600,66600,0
|
|
20230728,124500,32886800,66600,66600,66600,66600,0
|
|
20230728,124400,32886800,66600,66600,66600,66600,0
|
|
20230728,124300,32886800,66600,66600,66600,66600,0
|
|
20230728,124200,32886800,66600,66600,66600,66600,0
|
|
20230728,124100,32886800,66600,66600,66600,66600,0
|
|
20230728,124000,32886800,66600,66600,66600,66600,0
|
|
20230728,123900,32886800,66600,66600,66600,66600,0
|
|
20230728,123800,32886800,66600,66600,66600,66600,0
|
|
20230728,123700,32886800,66600,66600,66600,66600,0
|
|
20230728,123600,32886800,66600,66600,66600,66600,0
|
|
20230728,123500,32886800,66600,66600,66600,66600,0
|
|
20230728,123400,32886800,66600,66600,66600,66600,0
|
|
20230728,123300,32886800,66600,66600,66600,66600,0
|
|
20230728,123200,32886800,66600,66600,66600,66600,0
|
|
20230728,123100,32886800,66600,66600,66600,66600,0
|
|
20230728,123000,32886800,66600,66600,66600,66600,0
|
|
20230728,122900,32886800,66600,66600,66600,66600,0
|
|
20230728,122800,32886800,66600,66600,66600,66600,0
|
|
20230728,122700,32886800,66600,66600,66600,66600,0
|
|
20230728,122600,32886800,66600,66600,66600,66600,0
|
|
20230728,122500,32886800,66600,66600,66600,66600,0
|
|
20230728,122400,32886800,66600,66500,66600,66500,7
|
|
20230728,122300,32420700,66500,66500,66500,66500,0
|
|
20230728,122200,32420700,66500,66500,66500,66500,15
|
|
20230728,122100,31423200,66600,66600,66600,66600,9
|
|
20230728,122000,30823800,66600,66600,66600,66600,0
|
|
20230728,121900,30823800,66600,66600,66600,66600,0
|
|
20230728,121800,30823800,66600,66600,66600,66600,0
|
|
20230728,121700,30823800,66600,66600,66600,66600,0
|
|
20230728,121600,30823800,66600,66600,66600,66600,0
|
|
20230728,121500,30823800,66600,66600,66600,66600,0
|
|
20230728,121400,30823800,66600,66600,66600,66600,0
|
|
20230728,121300,30823800,66600,66600,66600,66600,0
|
|
20230728,121200,30823800,66600,66600,66600,66600,0
|
|
20230728,121100,30823800,66600,66600,66600,66600,0
|
|
20230728,121000,30823800,66600,66600,66600,66600,1
|
|
20230728,120900,30757200,66500,66500,66500,66500,0
|
|
20230728,120800,30757200,66500,66500,66500,66500,0
|
|
20230728,120700,30757200,66500,66500,66500,66500,0
|
|
20230728,120600,30757200,66500,66500,66500,66500,0
|
|
20230728,120500,30757200,66500,66500,66500,66500,0
|
|
20230728,120400,30757200,66500,66500,66500,66500,0
|
|
20230728,120300,30757200,66500,66500,66500,66500,0
|
|
20230728,120200,30757200,66500,66500,66500,66500,0
|
|
20230728,120100,30757200,66500,66500,66500,66500,0
|
|
20230728,120000,30757200,66500,66500,66500,66500,0
|
|
20230728,115900,30757200,66500,66500,66500,66500,11
|
|
20230728,115800,30025700,66800,66800,66800,66800,0
|
|
20230728,115700,30025700,66800,66800,66800,66800,0
|
|
20230728,115600,30025700,66800,66800,66800,66800,30
|
|
20230728,115500,28021700,66800,66800,66800,66800,0
|
|
20230728,115400,28021700,66800,66800,66800,66800,0
|
|
20230728,115300,28021700,66800,66800,66800,66800,0
|
|
20230728,115200,28021700,66800,66800,66800,66800,2
|
|
20230728,115100,27888100,66400,66400,66400,66400,0
|
|
20230728,115000,27888100,66400,66500,66500,66400,2
|
|
20230728,114900,27755200,66100,66100,66100,66100,0
|
|
20230728,114800,27755200,66100,66100,66100,66100,0
|
|
20230728,114700,27755200,66100,66100,66100,66100,0
|
|
20230728,114600,27755200,66100,66100,66100,66100,0
|
|
20230728,114500,27755200,66100,66100,66100,66100,0
|
|
20230728,114400,27755200,66100,66100,66100,66100,14
|
|
20230728,114300,26829800,65900,65900,65900,65900,0
|
|
20230728,114200,26829800,65900,65900,65900,65900,8
|
|
20230728,114100,26302600,65900,65900,65900,65900,2
|
|
20230728,114000,26170800,65900,65900,65900,65900,0
|
|
20230728,113900,26170800,65900,65900,65900,65900,0
|
|
20230728,113800,26170800,65900,65900,65900,65900,0
|
|
20230728,113700,26170800,65900,65900,65900,65900,0
|
|
20230728,113600,26170800,65900,65900,65900,65900,0
|
|
20230728,113500,26170800,65900,65900,65900,65900,0
|
|
20230728,113400,26170800,65900,65900,65900,65900,0
|
|
20230728,113300,26170800,65900,65900,65900,65900,0
|
|
20230728,113200,26170800,65900,65900,65900,65900,0
|
|
20230728,113100,26170800,65900,65900,65900,65900,0
|
|
20230728,113000,26170800,65900,65900,65900,65900,0
|
|
20230728,112900,26170800,65900,65900,65900,65900,0
|
|
20230728,112800,26170800,65900,65900,65900,65900,0
|
|
20230728,112700,26170800,65900,65900,65900,65900,0
|
|
20230728,112600,26170800,65900,65900,65900,65900,0
|
|
20230728,112500,26170800,65900,65900,65900,65900,2
|
|
20230728,112400,26039000,65900,65900,65900,65900,0
|
|
20230728,112300,26039000,65900,65900,65900,65900,0
|
|
20230728,112200,26039000,65900,65900,65900,65900,0
|
|
20230728,112100,26039000,65900,65900,65900,65900,1
|
|
20230728,112000,25973100,65900,65900,65900,65900,0
|
|
20230728,111900,25973100,65900,65900,65900,65900,0
|
|
20230728,111800,25973100,65900,65900,65900,65900,1
|
|
20230728,111700,25907200,65900,65900,65900,65900,0
|
|
20230728,111600,25907200,65900,65900,65900,65900,0
|
|
20230728,111500,25907200,65900,65900,65900,65900,0
|
|
20230728,111400,25907200,65900,65900,65900,65900,0
|
|
20230728,111300,25907200,65900,65900,65900,65900,0
|
|
20230728,111200,25907200,65900,65900,65900,65900,0
|
|
20230728,111100,25907200,65900,65900,65900,65900,0
|
|
20230728,111000,25907200,65900,66100,66100,65900,3
|
|
20230728,110900,25709300,65900,65900,65900,65900,0
|
|
20230728,110800,25709300,65900,65900,65900,65900,0
|
|
20230728,110700,25709300,65900,65900,65900,65900,0
|
|
20230728,110600,25709300,65900,65900,65900,65900,0
|
|
20230728,110500,25709300,65900,65900,65900,65900,0
|
|
20230728,110400,25709300,65900,65900,65900,65900,0
|
|
20230728,110300,25709300,65900,65900,65900,65900,0
|
|
20230728,110200,25709300,65900,65900,65900,65900,0
|
|
20230728,110100,25709300,65900,65900,65900,65900,0
|
|
20230728,110000,25709300,65900,65900,65900,65900,0
|
|
20230728,105900,25709300,65900,65900,65900,65900,12
|
|
20230728,105800,24918500,66000,66000,66000,66000,0
|
|
20230728,105700,24918500,66000,66000,66000,66000,0
|
|
20230728,105600,24918500,66000,66000,66000,66000,0
|
|
20230728,105500,24918500,66000,66000,66000,66000,0
|
|
20230728,105400,24918500,66000,66000,66000,66000,1
|
|
20230728,105300,24852500,66000,66000,66000,66000,0
|
|
20230728,105200,24852500,66000,66000,66000,66000,5
|
|
20230728,105100,24522500,65900,65900,65900,65900,0
|
|
20230728,105000,24522500,65900,65900,65900,65900,0
|
|
20230728,104900,24522500,65900,65900,65900,65900,0
|
|
20230728,104800,24522500,65900,65900,65900,65900,1
|
|
20230728,104700,24456600,66400,66400,66400,66400,0
|
|
20230728,104600,24456600,66400,66400,66400,66400,0
|
|
20230728,104500,24456600,66400,65800,66400,65800,26
|
|
20230728,104400,22732500,65800,65800,65800,65800,0
|
|
20230728,104300,22732500,65800,65800,65800,65800,5
|
|
20230728,104200,22403500,65700,65700,65700,65700,2
|
|
20230728,104100,22272100,65600,65600,65600,65600,3
|
|
20230728,104000,22075300,65600,65600,65600,65600,14
|
|
20230728,103900,21156900,65500,65500,65500,65500,0
|
|
20230728,103800,21156900,65500,65500,65500,65500,0
|
|
20230728,103700,21156900,65500,65500,65500,65500,0
|
|
20230728,103600,21156900,65500,65500,65500,65500,0
|
|
20230728,103500,21156900,65500,65500,65500,65500,0
|
|
20230728,103400,21156900,65500,65500,65500,65500,0
|
|
20230728,103300,21156900,65500,65500,65500,65500,0
|
|
20230728,103200,21156900,65500,65500,65500,65500,0
|
|
20230728,103100,21156900,65500,65500,65500,65500,0
|
|
20230728,103000,21156900,65500,65500,65500,65500,0
|
|
20230728,102900,21156900,65500,65300,65500,65300,274
|
|
20230728,102800,3263900,65300,65300,65300,65300,0
|
|
20230728,102700,3263900,65300,65300,65300,65300,0
|
|
20230728,102600,3263900,65300,65300,65300,65300,0
|
|
20230728,102500,3263900,65300,65300,65300,65300,0
|
|
20230728,102400,3263900,65300,65300,65300,65300,0
|
|
20230728,102300,3263900,65300,65300,65300,65300,0
|
|
20230728,102200,3263900,65300,65300,65300,65300,0
|
|
20230728,102100,3263900,65300,65300,65300,65300,0
|
|
20230728,102000,3263900,65300,65300,65300,65300,0
|
|
20230728,101900,3263900,65300,65300,65300,65300,0
|
|
20230728,101800,3263900,65300,65300,65300,65300,1
|
|
20230728,101700,3198600,65000,65000,65000,65000,0
|
|
20230728,101600,3198600,65000,65000,65000,65000,0
|
|
20230728,101500,3198600,65000,65000,65000,65000,0
|
|
20230728,101400,3198600,65000,65300,65300,65000,15
|
|
20230728,101300,2220600,65300,65300,65300,65300,0
|
|
20230728,101200,2220600,65300,65300,65300,65300,0
|
|
20230728,101100,2220600,65300,65300,65300,65300,0
|
|
20230728,101000,2220600,65300,65300,65300,65300,2
|
|
20230728,100900,2090000,65300,65300,65300,65300,0
|
|
20230728,100800,2090000,65300,65300,65300,65300,0
|
|
20230728,100700,2090000,65300,65300,65300,65300,0
|
|
20230728,100600,2090000,65300,65300,65300,65300,0
|
|
20230728,100500,2090000,65300,65300,65300,65300,0
|
|
20230728,100400,2090000,65300,65300,65300,65300,0
|
|
20230728,100300,2090000,65300,65300,65300,65300,0
|
|
20230728,100200,2090000,65300,65300,65300,65300,0
|
|
20230728,100100,2090000,65300,65300,65300,65300,0
|
|
20230728,100000,2090000,65300,65300,65300,65300,1
|
|
20230728,095900,2024700,65300,65300,65300,65300,0
|
|
20230728,095800,2024700,65300,65300,65300,65300,0
|
|
20230728,095700,2024700,65300,65300,65300,65300,0
|
|
20230728,095600,2024700,65300,65300,65300,65300,0
|
|
20230728,095500,2024700,65300,65300,65300,65300,0
|
|
20230728,095400,2024700,65300,65300,65300,65300,0
|
|
20230728,095300,2024700,65300,65300,65300,65300,0
|
|
20230728,095200,2024700,65300,65300,65300,65300,0
|
|
20230728,095100,2024700,65300,65300,65300,65300,0
|
|
20230728,095000,2024700,65300,65300,65300,65300,0
|
|
20230728,094900,2024700,65300,65300,65300,65300,0
|
|
20230728,094800,2024700,65300,65300,65300,65300,1
|
|
20230728,094700,1959400,65000,65100,65100,65000,10
|
|
20230728,094600,1309100,65200,65200,65200,65200,3
|
|
20230728,094500,1113500,65300,65300,65300,65300,0
|
|
20230728,094400,1113500,65300,65300,65300,65300,0
|
|
20230728,094300,1113500,65300,65300,65300,65300,0
|
|
20230728,094200,1113500,65300,65300,65300,65300,0
|
|
20230728,094100,1113500,65300,65300,65300,65300,0
|
|
20230728,094000,1113500,65300,65300,65300,65300,1
|
|
20230728,093900,1048200,65300,65300,65300,65300,0
|
|
20230728,093800,1048200,65300,65300,65300,65300,0
|
|
20230728,093700,1048200,65300,65300,65300,65300,0
|
|
20230728,093600,1048200,65300,65300,65300,65300,0
|
|
20230728,093500,1048200,65300,65300,65300,65300,0
|
|
20230728,093400,1048200,65300,65300,65300,65300,0
|
|
20230728,093300,1048200,65300,65300,65300,65300,0
|
|
20230728,093200,1048200,65300,65300,65300,65300,2
|
|
20230728,093100,917600,65500,65500,65500,65500,0
|
|
20230728,093000,917600,65500,65500,65500,65500,0
|
|
20230728,092900,917600,65500,65500,65500,65500,0
|
|
20230728,092800,917600,65500,65500,65500,65500,0
|
|
20230728,092700,917600,65500,65500,65500,65500,0
|
|
20230728,092600,917600,65500,65500,65500,65500,0
|
|
20230728,092500,917600,65500,65500,65500,65500,0
|
|
20230728,092400,917600,65500,65500,65500,65500,0
|
|
20230728,092300,917600,65500,65500,65500,65500,0
|
|
20230728,092200,917600,65500,65500,65500,65500,0
|
|
20230728,092100,917600,65500,65500,65500,65500,0
|
|
20230728,092000,917600,65500,65500,65500,65500,0
|
|
20230728,091900,917600,65500,65500,65500,65500,1
|
|
20230728,091800,852100,65600,65600,65600,65600,0
|
|
20230728,091700,852100,65600,65600,65600,65600,0
|
|
20230728,091600,852100,65600,65600,65600,65600,0
|
|
20230728,091500,852100,65600,65600,65600,65600,0
|
|
20230728,091400,852100,65600,65600,65600,65600,1
|
|
20230728,091300,786500,65600,65600,65600,65600,0
|
|
20230728,091200,786500,65600,65600,65600,65600,0
|
|
20230728,091100,786500,65600,65600,65600,65600,0
|
|
20230728,091000,786500,65600,65600,65600,65600,0
|
|
20230728,090900,786500,65600,65600,65600,65600,0
|
|
20230728,090800,786500,65600,65600,65600,65600,5
|
|
20230728,090700,458500,65400,65400,65400,65400,0
|
|
20230728,090600,458500,65400,65400,65400,65400,0
|
|
20230728,090500,458500,65400,65400,65400,65400,0
|
|
20230728,090400,458500,65400,65400,65400,65400,0
|
|
20230728,090300,458500,65400,65400,65400,65400,0
|
|
20230728,090200,458500,65400,65400,65400,65400,0
|
|
20230728,090100,458500,65400,65500,65500,65400,4
|
|
20230728,090000,196800,65600,65600,65600,65600,3
|