639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193600,868764500,70400,70400,70400,70400,72
|
|
20230814,193500,868764500,70400,70400,70400,70400,0
|
|
20230814,193400,868764500,70400,70400,70400,70400,0
|
|
20230814,193300,868764500,70400,70400,70400,70400,0
|
|
20230814,193200,868764500,70400,70400,70400,70400,0
|
|
20230814,193100,868764500,70400,70400,70400,70400,0
|
|
20230814,193000,868764500,70400,70400,70400,70400,0
|
|
20230814,192900,868764500,70400,70400,70400,70400,0
|
|
20230814,192800,868764500,70400,70400,70400,70400,0
|
|
20230814,192700,868764500,70400,70400,70400,70400,0
|
|
20230814,192600,868764500,70400,70400,70400,70400,0
|
|
20230814,192500,868764500,70400,70400,70400,70400,0
|
|
20230814,192400,868764500,70400,70400,70400,70400,0
|
|
20230814,192300,868764500,70400,70400,70400,70400,0
|
|
20230814,192200,868764500,70400,70400,70400,70400,0
|
|
20230814,192100,868764500,70400,70400,70400,70400,0
|
|
20230814,192000,868764500,70400,70400,70400,70400,0
|
|
20230814,191900,868764500,70400,70400,70400,70400,0
|
|
20230814,191800,868764500,70400,70400,70400,70400,0
|
|
20230814,191700,868764500,70400,70400,70400,70400,0
|
|
20230814,191600,868764500,70400,70400,70400,70400,0
|
|
20230814,191500,868764500,70400,70400,70400,70400,0
|
|
20230814,191400,868764500,70400,70400,70400,70400,0
|
|
20230814,191300,868764500,70400,70400,70400,70400,0
|
|
20230814,191200,868764500,70400,70400,70400,70400,0
|
|
20230814,191100,868764500,70400,70400,70400,70400,0
|
|
20230814,191000,868764500,70400,70400,70400,70400,0
|
|
20230814,190900,868764500,70400,70400,70400,70400,0
|
|
20230814,190800,868764500,70400,70400,70400,70400,0
|
|
20230814,190700,868764500,70400,70400,70400,70400,0
|
|
20230814,190600,868764500,70400,70400,70400,70400,72
|
|
20230814,190500,868764500,70400,70400,70400,70400,0
|
|
20230814,190400,868764500,70400,70400,70400,70400,0
|
|
20230814,190300,868764500,70400,70400,70400,70400,0
|
|
20230814,190200,868764500,70400,70400,70400,70400,0
|
|
20230814,190100,868764500,70400,70400,70400,70400,0
|
|
20230814,190000,868764500,70400,70400,70400,70400,0
|
|
20230814,185900,868764500,70400,70400,70400,70400,0
|
|
20230814,185800,868764500,70400,70400,70400,70400,0
|
|
20230814,185700,868764500,70400,70400,70400,70400,0
|
|
20230814,185600,868764500,70400,70400,70400,70400,0
|
|
20230814,185500,868764500,70400,70400,70400,70400,0
|
|
20230814,185400,868764500,70400,70400,70400,70400,0
|
|
20230814,185300,868764500,70400,70400,70400,70400,0
|
|
20230814,185200,868764500,70400,70400,70400,70400,0
|
|
20230814,185100,868764500,70400,70400,70400,70400,0
|
|
20230814,185000,868764500,70400,70400,70400,70400,0
|
|
20230814,184900,868764500,70400,70400,70400,70400,0
|
|
20230814,184800,868764500,70400,70400,70400,70400,0
|
|
20230814,184700,868764500,70400,70400,70400,70400,0
|
|
20230814,184600,868764500,70400,70400,70400,70400,0
|
|
20230814,184500,868764500,70400,70400,70400,70400,0
|
|
20230814,184400,868764500,70400,70400,70400,70400,0
|
|
20230814,184300,868764500,70400,70400,70400,70400,0
|
|
20230814,184200,868764500,70400,70400,70400,70400,0
|
|
20230814,184100,868764500,70400,70400,70400,70400,0
|
|
20230814,184000,868764500,70400,70400,70400,70400,0
|
|
20230814,183900,868764500,70400,70400,70400,70400,0
|
|
20230814,183800,868764500,70400,70400,70400,70400,0
|
|
20230814,183700,868764500,70400,70400,70400,70400,0
|
|
20230814,183600,868764500,70400,70400,70400,70400,72
|
|
20230814,183500,868764500,70400,70400,70400,70400,0
|
|
20230814,183400,868764500,70400,70400,70400,70400,0
|
|
20230814,183300,868764500,70400,70400,70400,70400,0
|
|
20230814,183200,868764500,70400,70400,70400,70400,0
|
|
20230814,183100,868764500,70400,70400,70400,70400,0
|
|
20230814,183000,868764500,70400,70400,70400,70400,0
|
|
20230814,182900,868764500,70400,70400,70400,70400,0
|
|
20230814,182800,868764500,70400,70400,70400,70400,0
|
|
20230814,182700,868764500,70400,70400,70400,70400,0
|
|
20230814,182600,868764500,70400,70400,70400,70400,0
|
|
20230814,182500,868764500,70400,70400,70400,70400,0
|
|
20230814,182400,868764500,70400,70400,70400,70400,0
|
|
20230814,182300,868764500,70400,70400,70400,70400,0
|
|
20230814,182200,868764500,70400,70400,70400,70400,0
|
|
20230814,182100,868764500,70400,70400,70400,70400,0
|
|
20230814,182000,868764500,70400,70400,70400,70400,0
|
|
20230814,181900,868764500,70400,70400,70400,70400,0
|
|
20230814,181800,868764500,70400,70400,70400,70400,0
|
|
20230814,181700,868764500,70400,70400,70400,70400,0
|
|
20230814,181600,868764500,70400,70400,70400,70400,0
|
|
20230814,181500,868764500,70400,70400,70400,70400,0
|
|
20230814,181400,868764500,70400,70400,70400,70400,0
|
|
20230814,181300,868764500,70400,70400,70400,70400,0
|
|
20230814,181200,868764500,70400,70400,70400,70400,0
|
|
20230814,181100,868764500,70400,70400,70400,70400,0
|
|
20230814,181000,868764500,70400,70400,70400,70400,0
|
|
20230814,180900,868764500,70400,70400,70400,70400,0
|
|
20230814,180800,868764500,70400,70400,70400,70400,0
|
|
20230814,180700,868764500,70400,70400,70400,70400,0
|
|
20230814,180600,868764500,70400,70400,70400,70400,72
|
|
20230814,180500,868764500,70400,70400,70400,70400,0
|
|
20230814,180400,868764500,70400,70400,70400,70400,0
|
|
20230814,180300,868764500,70400,70400,70400,70400,0
|
|
20230814,180200,868764500,70400,70400,70400,70400,0
|
|
20230814,180100,868764500,70400,70400,70400,70400,0
|
|
20230814,180000,868764500,70400,70400,70400,70400,0
|
|
20230814,175900,868764500,70400,70400,70400,70400,0
|
|
20230814,175800,868764500,70400,70400,70400,70400,0
|
|
20230814,175700,868764500,70400,70400,70400,70400,0
|
|
20230814,175600,868764500,70400,70400,70400,70400,0
|
|
20230814,175500,868764500,70400,70400,70400,70400,0
|
|
20230814,175400,868764500,70400,70400,70400,70400,0
|
|
20230814,175300,868764500,70400,70400,70400,70400,0
|
|
20230814,175200,868764500,70400,70400,70400,70400,0
|
|
20230814,175100,868764500,70400,70400,70400,70400,0
|
|
20230814,175000,868764500,70400,70400,70400,70400,0
|
|
20230814,174900,868764500,70400,70400,70400,70400,0
|
|
20230814,174800,868764500,70400,70400,70400,70400,0
|
|
20230814,174700,868764500,70400,70400,70400,70400,0
|
|
20230814,174600,868764500,70400,70400,70400,70400,0
|
|
20230814,174500,868764500,70400,70400,70400,70400,0
|
|
20230814,174400,868764500,70400,70400,70400,70400,0
|
|
20230814,174300,868764500,70400,70400,70400,70400,0
|
|
20230814,174200,868764500,70400,70400,70400,70400,0
|
|
20230814,174100,868764500,70400,70400,70400,70400,0
|
|
20230814,174000,868764500,70400,70400,70400,70400,0
|
|
20230814,173900,868764500,70400,70400,70400,70400,0
|
|
20230814,173800,868764500,70400,70400,70400,70400,0
|
|
20230814,173700,868764500,70400,70400,70400,70400,0
|
|
20230814,173600,868764500,70400,70400,70400,70400,72
|
|
20230814,173500,868764500,70400,70400,70400,70400,0
|
|
20230814,173400,868764500,70400,70400,70400,70400,0
|
|
20230814,173300,868764500,70400,70400,70400,70400,0
|
|
20230814,173200,868764500,70400,70400,70400,70400,0
|
|
20230814,173100,868764500,70400,70400,70400,70400,0
|
|
20230814,173000,868764500,70400,70400,70400,70400,0
|
|
20230814,172900,868764500,70400,70400,70400,70400,0
|
|
20230814,172800,868764500,70400,70400,70400,70400,0
|
|
20230814,172700,868764500,70400,70400,70400,70400,0
|
|
20230814,172600,868764500,70400,70400,70400,70400,0
|
|
20230814,172500,868764500,70400,70400,70400,70400,0
|
|
20230814,172400,868764500,70400,70400,70400,70400,0
|
|
20230814,172300,868764500,70400,70400,70400,70400,0
|
|
20230814,172200,868764500,70400,70400,70400,70400,0
|
|
20230814,172100,868764500,70400,70400,70400,70400,0
|
|
20230814,172000,868764500,70400,70400,70400,70400,0
|
|
20230814,171900,868764500,70400,70400,70400,70400,0
|
|
20230814,171800,868764500,70400,70400,70400,70400,0
|
|
20230814,171700,868764500,70400,70400,70400,70400,0
|
|
20230814,171600,868764500,70400,70400,70400,70400,0
|
|
20230814,171500,868764500,70400,70400,70400,70400,0
|
|
20230814,171400,868764500,70400,70400,70400,70400,0
|
|
20230814,171300,868764500,70400,70400,70400,70400,0
|
|
20230814,171200,868764500,70400,70400,70400,70400,0
|
|
20230814,171100,868764500,70400,70400,70400,70400,0
|
|
20230814,171000,868764500,70400,70400,70400,70400,0
|
|
20230814,170900,868764500,70400,70400,70400,70400,0
|
|
20230814,170800,868764500,70400,70400,70400,70400,0
|
|
20230814,170700,868764500,70400,70400,70400,70400,0
|
|
20230814,170600,868764500,70400,70400,70400,70400,72
|
|
20230814,170500,868764500,70400,70400,70400,70400,0
|
|
20230814,170400,868764500,70400,70400,70400,70400,0
|
|
20230814,170300,868764500,70400,70400,70400,70400,0
|
|
20230814,170200,868764500,70400,70400,70400,70400,0
|
|
20230814,170100,868764500,70400,70400,70400,70400,0
|
|
20230814,170000,868764500,70400,70400,70400,70400,0
|
|
20230814,165900,868764500,70400,70400,70400,70400,0
|
|
20230814,165800,868764500,70400,70400,70400,70400,0
|
|
20230814,165700,868764500,70400,70400,70400,70400,0
|
|
20230814,165600,868764500,70400,70400,70400,70400,0
|
|
20230814,165500,868764500,70400,70400,70400,70400,0
|
|
20230814,165400,868764500,70400,70400,70400,70400,0
|
|
20230814,165300,868764500,70400,70400,70400,70400,0
|
|
20230814,165200,868764500,70400,70400,70400,70400,0
|
|
20230814,165100,868764500,70400,70400,70400,70400,0
|
|
20230814,165000,868764500,70400,70400,70400,70400,0
|
|
20230814,164900,868764500,70400,70400,70400,70400,0
|
|
20230814,164800,868764500,70400,70400,70400,70400,0
|
|
20230814,164700,868764500,70400,70400,70400,70400,0
|
|
20230814,164600,868764500,70400,70400,70400,70400,0
|
|
20230814,164500,868764500,70400,70400,70400,70400,0
|
|
20230814,164400,868764500,70400,70400,70400,70400,0
|
|
20230814,164300,868764500,70400,70400,70400,70400,0
|
|
20230814,164200,868764500,70400,70400,70400,70400,0
|
|
20230814,164100,868764500,70400,70400,70400,70400,0
|
|
20230814,164000,868764500,70400,70400,70400,70400,0
|
|
20230814,163900,868764500,70400,70400,70400,70400,0
|
|
20230814,163800,868764500,70400,70400,70400,70400,0
|
|
20230814,163700,868764500,70400,70400,70400,70400,0
|
|
20230814,163600,868764500,70400,70400,70400,70400,72
|
|
20230814,163500,868764500,70400,70400,70400,70400,0
|
|
20230814,163400,868764500,70400,70400,70400,70400,0
|
|
20230814,163300,868764500,70400,70400,70400,70400,0
|
|
20230814,163200,868764500,70400,70400,70400,70400,0
|
|
20230814,163100,868764500,70400,70400,70400,70400,0
|
|
20230814,163000,868764500,70400,70400,70400,70400,0
|
|
20230814,162900,868764500,70400,70400,70400,70400,0
|
|
20230814,162800,868764500,70400,70400,70400,70400,0
|
|
20230814,162700,868764500,70400,70400,70400,70400,0
|
|
20230814,162600,868764500,70400,70400,70400,70400,0
|
|
20230814,162500,868764500,70400,70400,70400,70400,0
|
|
20230814,162400,868764500,70400,70400,70400,70400,0
|
|
20230814,162300,868764500,70400,70400,70400,70400,0
|
|
20230814,162200,868764500,70400,70400,70400,70400,0
|
|
20230814,162100,868764500,70400,70400,70400,70400,0
|
|
20230814,162000,868764500,70400,70400,70400,70400,0
|
|
20230814,161900,868764500,70400,70400,70400,70400,0
|
|
20230814,161800,868764500,70400,70400,70400,70400,0
|
|
20230814,161700,868764500,70400,70400,70400,70400,0
|
|
20230814,161600,868764500,70400,70400,70400,70400,0
|
|
20230814,161500,868764500,70400,70400,70400,70400,0
|
|
20230814,161400,868764500,70400,70400,70400,70400,0
|
|
20230814,161300,868764500,70400,70400,70400,70400,0
|
|
20230814,161200,868764500,70400,70400,70400,70400,0
|
|
20230814,161100,868764500,70400,70400,70400,70400,0
|
|
20230814,161000,868764500,70400,70400,70400,70400,0
|
|
20230814,160900,868764500,70400,70400,70400,70400,0
|
|
20230814,160800,868764500,70400,70400,70400,70400,0
|
|
20230814,160700,868764500,70400,70400,70400,70400,0
|
|
20230814,160600,868764500,70400,70400,70400,70400,72
|
|
20230814,160500,868764500,70400,70400,70400,70400,0
|
|
20230814,160400,868764500,70400,70400,70400,70400,0
|
|
20230814,160300,868764500,70400,70400,70400,70400,0
|
|
20230814,160200,868764500,70400,70400,70400,70400,0
|
|
20230814,160100,868764500,70400,70400,70400,70400,0
|
|
20230814,160000,868764500,70400,70400,70400,70400,0
|
|
20230814,155900,868764500,70400,70400,70400,70400,0
|
|
20230814,155800,868764500,70400,70400,70400,70400,0
|
|
20230814,155700,868764500,70400,70400,70400,70400,0
|
|
20230814,155600,868764500,70400,70400,70400,70400,0
|
|
20230814,155500,868764500,70400,70400,70400,70400,0
|
|
20230814,155400,868764500,70400,70400,70400,70400,0
|
|
20230814,155300,868764500,70400,70400,70400,70400,0
|
|
20230814,155200,868764500,70400,70400,70400,70400,0
|
|
20230814,155100,868764500,70400,70400,70400,70400,0
|
|
20230814,155000,868764500,70400,70400,70400,70400,0
|
|
20230814,154900,868764500,70400,70400,70400,70400,0
|
|
20230814,154800,868764500,70400,70400,70400,70400,0
|
|
20230814,154700,868764500,70400,70400,70400,70400,0
|
|
20230814,154600,868764500,70400,70400,70400,70400,0
|
|
20230814,154500,868764500,70400,70400,70400,70400,0
|
|
20230814,154400,868764500,70400,70400,70400,70400,0
|
|
20230814,154300,868764500,70400,70400,70400,70400,0
|
|
20230814,154200,868764500,70400,70400,70400,70400,0
|
|
20230814,154100,868764500,70400,70400,70400,70400,0
|
|
20230814,154000,868764500,70400,70400,70400,70400,0
|
|
20230814,153900,868764500,70400,70400,70400,70400,0
|
|
20230814,153800,868764500,70400,70400,70400,70400,0
|
|
20230814,153700,868764500,70400,70400,70400,70400,0
|
|
20230814,153600,868764500,70400,70400,70400,70400,72
|
|
20230814,153500,868764500,70400,70400,70400,70400,0
|
|
20230814,153400,868764500,70400,70400,70400,70400,0
|
|
20230814,153300,868764500,70400,70400,70400,70400,0
|
|
20230814,153200,868764500,70400,70400,70400,70400,0
|
|
20230814,153100,868764500,70400,70400,70400,70400,0
|
|
20230814,153000,868764500,70400,70400,70400,70400,72
|
|
20230814,152900,863695700,70200,70200,70200,70200,0
|
|
20230814,152800,863695700,70200,70200,70200,70200,0
|
|
20230814,152700,863695700,70200,70200,70200,70200,0
|
|
20230814,152600,863695700,70200,70200,70200,70200,0
|
|
20230814,152500,863695700,70200,70200,70200,70200,0
|
|
20230814,152400,863695700,70200,70200,70200,70200,0
|
|
20230814,152300,863695700,70200,70200,70200,70200,0
|
|
20230814,152200,863695700,70200,70200,70200,70200,0
|
|
20230814,152100,863695700,70200,70200,70200,70200,0
|
|
20230814,152000,863695700,70200,70200,70200,70200,0
|
|
20230814,151900,863695700,70200,70200,70200,70200,1
|
|
20230814,151800,863625500,70300,70300,70300,70300,0
|
|
20230814,151700,863625500,70300,70300,70300,70300,0
|
|
20230814,151600,863625500,70300,70300,70300,70300,0
|
|
20230814,151500,863625500,70300,70200,70300,70200,518
|
|
20230814,151400,827260000,70200,70200,70200,70200,0
|
|
20230814,151300,827260000,70200,70100,70200,70100,7
|
|
20230814,151200,826768900,70200,70200,70200,70200,1
|
|
20230814,151100,826698700,69800,70100,70100,69800,500
|
|
20230814,151000,791782600,70200,70200,70200,70200,1
|
|
20230814,150900,791712400,70300,70300,70300,70300,0
|
|
20230814,150800,791712400,70300,70300,70300,70300,1
|
|
20230814,150700,791642100,70300,70300,70300,70300,0
|
|
20230814,150600,791642100,70300,70300,70300,70300,4
|
|
20230814,150500,791360900,70200,70200,70200,70200,0
|
|
20230814,150400,791360900,70200,70200,70200,70200,1
|
|
20230814,150300,791290700,70100,70100,70100,70100,5
|
|
20230814,150200,790940200,70100,70100,70100,70100,10
|
|
20230814,150100,790239200,70100,70100,70100,70100,1
|
|
20230814,150000,790169100,70000,70000,70000,70000,1
|
|
20230814,145900,790099100,69900,70000,70300,69900,66
|
|
20230814,145800,785471500,70300,70300,70300,70300,0
|
|
20230814,145700,785471500,70300,70200,70300,70200,2
|
|
20230814,145600,785331000,70300,70300,70300,70300,0
|
|
20230814,145500,785331000,70300,70300,70300,70300,0
|
|
20230814,145400,785331000,70300,70200,70300,70000,12
|
|
20230814,145300,784488800,70400,70400,70400,70400,0
|
|
20230814,145200,784488800,70400,70400,70400,70400,0
|
|
20230814,145100,784488800,70400,70400,70400,70400,0
|
|
20230814,145000,784488800,70400,70400,70400,70400,0
|
|
20230814,144900,784488800,70400,70400,70400,70400,0
|
|
20230814,144800,784488800,70400,70300,70400,70000,32
|
|
20230814,144700,782241200,70000,70000,70000,70000,0
|
|
20230814,144600,782241200,70000,70000,70000,70000,0
|
|
20230814,144500,782241200,70000,70300,70300,70000,9
|
|
20230814,144400,781609600,70300,70300,70300,70300,3
|
|
20230814,144300,781398700,70300,70300,70300,70300,0
|
|
20230814,144200,781398700,70300,70100,70300,70000,11
|
|
20230814,144100,780628300,70300,70300,70300,70300,0
|
|
20230814,144000,780628300,70300,70300,70300,70300,0
|
|
20230814,143900,780628300,70300,70200,70300,70200,2
|
|
20230814,143800,780487800,70200,70300,70300,70200,2
|
|
20230814,143700,780347300,70000,70000,70000,70000,8
|
|
20230814,143600,779787300,70000,70200,70200,70000,10
|
|
20230814,143500,779087000,70300,70300,70300,70300,0
|
|
20230814,143400,779087000,70300,70300,70300,70300,0
|
|
20230814,143300,779087000,70300,70300,70300,70300,0
|
|
20230814,143200,779087000,70300,70300,70300,70300,1
|
|
20230814,143100,779016700,70300,70100,70300,70000,13
|
|
20230814,143000,778105200,70000,70000,70000,70000,0
|
|
20230814,142900,778105200,70000,70000,70000,70000,5
|
|
20230814,142800,777755200,70300,70300,70300,70300,100
|
|
20230814,142700,770725200,70300,70300,70300,70300,66
|
|
20230814,142600,766085400,70300,70000,70300,70000,19
|
|
20230814,142500,764750900,70000,70000,70000,70000,10
|
|
20230814,142400,764050900,70300,70300,70300,70300,4
|
|
20230814,142300,763769700,70300,70000,70300,70000,86
|
|
20230814,142200,757739000,70000,70000,70000,70000,4
|
|
20230814,142100,757459000,70300,70300,70300,70300,0
|
|
20230814,142000,757459000,70300,70300,70300,70300,1
|
|
20230814,141900,757388700,70000,70200,70200,70000,34
|
|
20230814,141800,755004700,70200,69900,70200,69900,2
|
|
20230814,141700,754864600,69900,69900,69900,69900,0
|
|
20230814,141600,754864600,69900,69900,69900,69900,3
|
|
20230814,141500,754654900,69800,69800,69800,69800,0
|
|
20230814,141400,754654900,69800,69800,69800,69800,14
|
|
20230814,141300,753677700,69800,70200,70200,69800,11
|
|
20230814,141200,752909500,69800,69800,69800,69800,4
|
|
20230814,141100,752630300,70200,70200,70200,70200,0
|
|
20230814,141000,752630300,70200,70200,70200,70200,1
|
|
20230814,140900,752560100,69800,69800,69800,69800,60
|
|
20230814,140800,748372100,69900,69900,69900,69800,23
|
|
20230814,140700,746766500,69800,69900,70000,69800,118
|
|
20230814,140600,738519100,69900,69900,69900,69900,4
|
|
20230814,140500,738239500,70300,70300,70300,70300,0
|
|
20230814,140400,738239500,70300,70000,70300,70000,14
|
|
20230814,140300,737258300,69900,69900,69900,69900,0
|
|
20230814,140200,737258300,69900,70200,70300,69900,15
|
|
20230814,140100,736209100,70200,70200,70200,70200,8
|
|
20230814,140000,735647500,70200,70200,70200,70200,0
|
|
20230814,135900,735647500,70200,69900,70200,69900,5
|
|
20230814,135800,735297700,70200,70200,70200,70200,1
|
|
20230814,135700,735227500,69900,69900,69900,69900,0
|
|
20230814,135600,735227500,69900,70000,70000,69900,14
|
|
20230814,135500,734248200,70300,70300,70300,70300,0
|
|
20230814,135400,734248200,70300,70300,70300,70300,0
|
|
20230814,135300,734248200,70300,70300,70300,70300,16
|
|
20230814,135200,733123400,70000,70000,70000,70000,34
|
|
20230814,135100,730743400,70400,70400,70400,70400,0
|
|
20230814,135000,730743400,70400,70000,70400,69900,24
|
|
20230814,134900,729063100,70300,70300,70300,70300,19
|
|
20230814,134800,727727400,70400,70300,70400,70300,61
|
|
20230814,134700,723438100,70300,70300,70300,70300,1
|
|
20230814,134600,723367800,69900,69900,69900,69900,4
|
|
20230814,134500,723088200,70000,70000,70000,70000,0
|
|
20230814,134400,723088200,70000,70000,70000,70000,11
|
|
20230814,134300,722318200,70000,70000,70000,70000,4
|
|
20230814,134200,722038200,70300,70300,70300,70300,0
|
|
20230814,134100,722038200,70300,70300,70300,70300,0
|
|
20230814,134000,722038200,70300,70300,70300,70300,1
|
|
20230814,133900,721967900,70000,70000,70000,70000,15
|
|
20230814,133800,720917900,70200,70100,70200,70100,100
|
|
20230814,133700,713898200,70200,70200,70200,70200,0
|
|
20230814,133600,713898200,70200,69900,70200,69900,5
|
|
20230814,133500,713548400,70200,70200,70200,70200,0
|
|
20230814,133400,713548400,70200,69900,70200,69900,11
|
|
20230814,133300,712779200,69800,69900,69900,69800,14
|
|
20230814,133200,711801600,70000,70000,70000,70000,0
|
|
20230814,133100,711801600,70000,70000,70000,70000,0
|
|
20230814,133000,711801600,70000,70000,70000,70000,0
|
|
20230814,132900,711801600,70000,70000,70000,70000,4
|
|
20230814,132800,711521600,70000,70000,70000,70000,0
|
|
20230814,132700,711521600,70000,70000,70300,70000,31
|
|
20230814,132600,709345900,69900,69900,70000,69900,14
|
|
20230814,132500,708366900,70200,70400,70400,70200,122
|
|
20230814,132400,699782500,70300,70300,70300,70300,0
|
|
20230814,132300,699782500,70300,70200,70300,70200,97
|
|
20230814,132200,692963800,70200,70200,70200,70200,27
|
|
20230814,132100,691068400,69900,69900,69900,69900,11
|
|
20230814,132000,690299500,70100,70100,70100,70100,1
|
|
20230814,131900,690229400,69800,69800,69800,69800,4
|
|
20230814,131800,689950200,70200,70200,70200,70200,0
|
|
20230814,131700,689950200,70200,70200,70200,70200,0
|
|
20230814,131600,689950200,70200,69900,70200,69700,27
|
|
20230814,131500,688065200,70200,70200,70200,70200,1
|
|
20230814,131400,687995000,70100,70100,70100,70100,1
|
|
20230814,131300,687924900,69800,69800,69800,69800,4
|
|
20230814,131200,687645700,70200,70200,70200,70200,0
|
|
20230814,131100,687645700,70200,70200,70200,70200,4
|
|
20230814,131000,687364900,70200,70000,70200,69700,28
|
|
20230814,130900,685404200,70000,70100,70200,70000,3
|
|
20230814,130800,685193900,70000,70000,70000,70000,9
|
|
20230814,130700,684563900,69800,69800,69800,69800,7
|
|
20230814,130600,684075300,69800,70000,70000,69800,5
|
|
20230814,130500,683726100,69800,70000,70000,69800,2
|
|
20230814,130400,683586300,69800,69800,69800,69800,10
|
|
20230814,130300,682888300,70000,69800,70000,69800,22
|
|
20230814,130200,681349900,69800,69800,69800,69800,16
|
|
20230814,130100,680233100,69700,69800,69800,69700,51
|
|
20230814,130000,676678100,69700,69800,69800,69700,89
|
|
20230814,125900,670467000,69800,69800,69800,69800,4
|
|
20230814,125800,670187800,70200,69800,70200,69800,16
|
|
20230814,125700,669069100,69800,69800,69800,69800,0
|
|
20230814,125600,669069100,69800,69800,69800,69800,4
|
|
20230814,125500,668789900,69900,69900,69900,69900,5
|
|
20230814,125400,668440400,69800,69800,69800,69800,0
|
|
20230814,125300,668440400,69800,70000,70000,69800,14
|
|
20230814,125200,667462500,69900,69900,69900,69900,0
|
|
20230814,125100,667462500,69900,70300,70300,69900,24
|
|
20230814,125000,665783300,69900,69900,69900,69900,0
|
|
20230814,124900,665783300,69900,69900,69900,69900,4
|
|
20230814,124800,665503700,70300,70300,70300,70300,1
|
|
20230814,124700,665433400,70300,70100,70300,69900,11
|
|
20230814,124600,664663500,70300,70100,70300,70100,5
|
|
20230814,124500,664312800,70300,70300,70300,70100,21
|
|
20230814,124400,662836800,70300,70300,70300,70300,34
|
|
20230814,124300,660446600,70300,70100,70300,70100,9
|
|
20230814,124200,659814900,69900,69900,69900,69900,0
|
|
20230814,124100,659814900,69900,69900,69900,69900,10
|
|
20230814,124000,659115900,69900,69900,69900,69900,1
|
|
20230814,123900,659046000,69900,70200,70300,69900,11
|
|
20230814,123800,658274500,70000,70000,70000,70000,1
|
|
20230814,123700,658204500,70000,70000,70000,70000,0
|
|
20230814,123600,658204500,70000,70000,70000,70000,4
|
|
20230814,123500,657924500,70000,70000,70000,70000,10
|
|
20230814,123400,657224500,70300,70000,70300,70000,10
|
|
20230814,123300,656522500,70000,70000,70000,70000,4
|
|
20230814,123200,656242500,70000,70000,70000,70000,1
|
|
20230814,123100,656172500,70000,70000,70000,70000,0
|
|
20230814,123000,656172500,70000,70000,70000,70000,10
|
|
20230814,122900,655472500,70100,70100,70100,70100,1
|
|
20230814,122800,655402400,70100,70100,70100,70100,0
|
|
20230814,122700,655402400,70100,70100,70100,70100,2
|
|
20230814,122600,655262200,70100,70100,70100,70100,2
|
|
20230814,122500,655122000,70200,70300,70300,70200,43
|
|
20230814,122400,652103100,70300,70300,70300,70200,12
|
|
20230814,122300,651259800,70300,70300,70300,70300,4
|
|
20230814,122200,650978600,70400,70400,70400,70400,1
|
|
20230814,122100,650908200,70400,70400,70400,70400,0
|
|
20230814,122000,650908200,70400,70400,70400,70400,4
|
|
20230814,121900,650626600,70400,70400,70400,70400,10
|
|
20230814,121800,649922600,70400,70300,70400,70300,61
|
|
20230814,121700,645629300,70400,70100,70400,70100,99
|
|
20230814,121600,638674400,70000,70000,70000,70000,4
|
|
20230814,121500,638394400,70200,70200,70200,70200,0
|
|
20230814,121400,638394400,70200,70200,70200,70200,0
|
|
20230814,121300,638394400,70200,70000,70200,70000,5
|
|
20230814,121200,638044200,70000,69900,70000,69800,42
|
|
20230814,121100,635105400,70000,70000,70000,70000,2
|
|
20230814,121000,634965400,70000,70000,70000,70000,1
|
|
20230814,120900,634895400,69900,70000,70000,69900,5
|
|
20230814,120800,634545800,70000,70000,70000,70000,1
|
|
20230814,120700,634475800,70000,69900,70000,69900,220
|
|
20230814,120600,619076800,70000,70000,70000,70000,4
|
|
20230814,120500,618796800,69900,69900,69900,69900,0
|
|
20230814,120400,618796800,69900,69900,69900,69900,11
|
|
20230814,120300,618027900,69900,70000,70000,69900,104
|
|
20230814,120200,610757900,70000,70000,70000,70000,0
|
|
20230814,120100,610757900,70000,70100,70100,70000,10
|
|
20230814,120000,610057800,70300,70300,70300,70300,1
|
|
20230814,115900,609987500,70200,70200,70200,70200,4
|
|
20230814,115800,609706700,70200,70400,70400,70200,4
|
|
20230814,115700,609425500,70400,70400,70400,70400,19
|
|
20230814,115600,608087900,70100,70400,70400,70100,29
|
|
20230814,115500,606047500,70000,70000,70000,69900,146
|
|
20230814,115400,595828300,70100,70200,70200,70100,74
|
|
20230814,115300,590639500,70200,70200,70200,70200,4
|
|
20230814,115200,590358700,70400,70400,70400,70400,5
|
|
20230814,115100,590006700,70400,70400,70400,70400,20
|
|
20230814,115000,588598700,70400,70300,70500,70100,18
|
|
20230814,114900,587332100,70300,70500,70500,70300,12
|
|
20230814,114800,586488100,70500,70500,70500,70500,6
|
|
20230814,114700,586065100,70400,70200,70400,70000,30
|
|
20230814,114600,583959700,70300,70300,70300,70200,6
|
|
20230814,114500,583538300,70200,70200,70300,70200,9
|
|
20230814,114400,582906400,70200,69600,70200,69600,40
|
|
20230814,114300,580105400,70100,69500,70100,69500,44
|
|
20230814,114200,577027700,69500,69500,69500,69500,0
|
|
20230814,114100,577027700,69500,69500,69500,69500,0
|
|
20230814,114000,577027700,69500,69500,69500,69500,4
|
|
20230814,113900,576749700,69900,69500,69900,69500,157
|
|
20230814,113800,565798200,69500,69700,69700,69500,110
|
|
20230814,113700,558145000,69900,69800,69900,69800,9
|
|
20230814,113600,557516000,69800,69800,69800,69800,3
|
|
20230814,113500,557306600,69900,69900,69900,69900,1
|
|
20230814,113400,557236700,69700,69700,69700,69700,0
|
|
20230814,113300,557236700,69700,69700,69700,69700,4
|
|
20230814,113200,556957900,69600,69700,69800,69600,124
|
|
20230814,113100,548314000,69500,69500,69500,69500,0
|
|
20230814,113000,548314000,69500,69500,69500,69500,4
|
|
20230814,112900,548036000,69600,69600,69600,69600,14
|
|
20230814,112800,547061600,69600,69600,69600,69600,3
|
|
20230814,112700,546852800,69600,69200,69600,69200,11
|
|
20230814,112600,546091200,69100,69300,69300,69100,14
|
|
20230814,112500,545121800,69100,69100,69100,69100,58
|
|
20230814,112400,541114000,69100,69400,69400,69100,300
|
|
20230814,112300,520348500,69400,69400,69400,69400,4
|
|
20230814,112200,520070900,69700,69500,69700,69500,20
|
|
20230814,112100,518679300,69400,69400,69400,69400,4
|
|
20230814,112000,518401700,69400,69200,69400,69200,15
|
|
20230814,111900,517361700,69200,69600,69700,69200,107
|
|
20230814,111800,509911000,69500,69500,69500,69500,0
|
|
20230814,111700,509911000,69500,69500,69500,69500,1
|
|
20230814,111600,509841500,69400,69400,69400,69400,4
|
|
20230814,111500,509563900,69400,69400,69400,69400,14
|
|
20230814,111400,508592300,69500,69500,69500,69500,1
|
|
20230814,111300,508522800,69500,69500,69500,69500,4
|
|
20230814,111200,508244800,69400,69400,69400,69400,0
|
|
20230814,111100,508244800,69400,69400,69400,69400,0
|
|
20230814,111000,508244800,69400,69400,69400,69400,4
|
|
20230814,110900,507967200,69400,69600,69600,69400,11
|
|
20230814,110800,507203500,69500,69500,69500,69500,5
|
|
20230814,110700,506856000,69500,69500,69500,69500,25
|
|
20230814,110600,505118500,69500,69500,69500,69500,1
|
|
20230814,110500,505049000,69400,69600,69600,69400,15
|
|
20230814,110400,504005300,69600,69600,69600,69600,1
|
|
20230814,110300,503935700,69300,69400,69400,69300,14
|
|
20230814,110200,502964200,69400,69300,69400,69300,86
|
|
20230814,110100,496998500,69300,69300,69300,69300,0
|
|
20230814,110000,496998500,69300,69200,69300,69100,7
|
|
20230814,105900,496514400,69300,69200,69300,69200,2
|
|
20230814,105800,496375900,69100,69100,69100,69100,0
|
|
20230814,105700,496375900,69100,69200,69200,69100,11
|
|
20230814,105600,495615700,69100,69100,69100,69100,4
|
|
20230814,105500,495339300,69200,69100,69200,69100,2
|
|
20230814,105400,495201000,69200,69000,69200,69000,19
|
|
20230814,105300,493888100,69000,68800,69000,68800,52
|
|
20230814,105200,490300500,68800,68900,68900,68800,10
|
|
20230814,105100,489611800,69000,69000,69000,69000,0
|
|
20230814,105000,489611800,69000,69000,69000,69000,47
|
|
20230814,104900,486368800,69000,69000,69000,69000,1
|
|
20230814,104800,486299800,69000,69000,69000,69000,0
|
|
20230814,104700,486299800,69000,69000,69000,69000,1
|
|
20230814,104600,486230800,69000,69100,69100,69000,15
|
|
20230814,104500,485195100,69300,69300,69300,69300,1
|
|
20230814,104400,485125800,69100,69100,69100,69100,0
|
|
20230814,104300,485125800,69100,69300,69300,69100,6
|
|
20230814,104200,484711000,69400,69400,69400,69400,0
|
|
20230814,104100,484711000,69400,69400,69400,69400,0
|
|
20230814,104000,484711000,69400,69100,69400,69100,16
|
|
20230814,103900,483604100,69400,69400,69400,69300,22
|
|
20230814,103800,482077400,69000,69200,69200,69000,271
|
|
20230814,103700,463355800,69300,69300,69300,69300,3
|
|
20230814,103600,463147900,69300,69300,69300,69300,2
|
|
20230814,103500,463009300,69400,69400,69400,69400,2
|
|
20230814,103400,462870500,69300,69400,69400,69300,14
|
|
20230814,103300,461899900,69400,69400,69400,69400,4
|
|
20230814,103200,461622300,69300,69300,69300,69300,0
|
|
20230814,103100,461622300,69300,69300,69300,69300,0
|
|
20230814,103000,461622300,69300,69300,69300,69300,5
|
|
20230814,102900,461275800,69600,69300,69600,69300,21
|
|
20230814,102800,459817200,69600,69600,69600,69600,0
|
|
20230814,102700,459817200,69600,69300,69600,69300,4
|
|
20230814,102600,459539700,69200,69200,69200,69200,4
|
|
20230814,102500,459262900,69200,69200,69200,69200,0
|
|
20230814,102400,459262900,69200,69200,69200,69200,42
|
|
20230814,102300,456356500,69100,69200,69200,69100,24
|
|
20230814,102200,454696500,69400,69400,69400,69400,0
|
|
20230814,102100,454696500,69400,69500,69500,69400,48
|
|
20230814,102000,451360600,69900,69800,69900,69500,17
|
|
20230814,101900,450174700,69800,69300,69800,69300,12
|
|
20230814,101800,449339300,69300,69200,69300,69200,2
|
|
20230814,101700,449200800,69300,69200,69300,69200,11
|
|
20230814,101600,448439500,69300,69300,69300,69300,1
|
|
20230814,101500,448370200,69300,69300,69300,69300,5
|
|
20230814,101400,448023700,69300,69400,69400,69300,2
|
|
20230814,101300,447885000,69300,69300,69300,69300,4
|
|
20230814,101200,447607800,69300,69300,69300,69300,4
|
|
20230814,101100,447330600,69400,69400,69400,69400,0
|
|
20230814,101000,447330600,69400,69400,69400,69400,5
|
|
20230814,100900,446983600,69300,69300,69300,69300,0
|
|
20230814,100800,446983600,69300,69400,69400,69300,155
|
|
20230814,100700,436226700,69100,69100,69100,69100,7
|
|
20230814,100600,435743000,69100,69100,69100,69100,4
|
|
20230814,100500,435466600,69100,69100,69100,69100,1
|
|
20230814,100400,435397500,69300,69300,69300,69300,1
|
|
20230814,100300,435328200,69300,69300,69300,69300,5
|
|
20230814,100200,434981700,69400,69400,69400,69400,0
|
|
20230814,100100,434981700,69400,69400,69400,69400,0
|
|
20230814,100000,434981700,69400,69300,69400,69300,10
|
|
20230814,095900,434288200,69400,69400,69400,69300,33
|
|
20230814,095800,431998100,69300,69300,69300,69300,14
|
|
20230814,095700,431027900,69300,69100,69300,69100,6
|
|
20230814,095600,430612900,69100,69100,69100,69100,1
|
|
20230814,095500,430543800,69300,69100,69300,69100,2
|
|
20230814,095400,430405400,69000,69000,69000,69000,0
|
|
20230814,095300,430405400,69000,69000,69000,69000,5
|
|
20230814,095200,430060400,69000,69000,69000,69000,2
|
|
20230814,095100,429922400,69400,69100,69400,69100,61
|
|
20230814,095000,425706700,69000,69300,69300,69000,121
|
|
20230814,094900,417337000,69400,69400,69400,69400,11
|
|
20230814,094800,416573600,69400,69400,69400,69400,1
|
|
20230814,094700,416504200,69400,69400,69400,69400,4
|
|
20230814,094600,416226600,69400,69300,69400,69300,2
|
|
20230814,094500,416087900,69400,69400,69400,69400,0
|
|
20230814,094400,416087900,69400,69400,69400,69400,0
|
|
20230814,094300,416087900,69400,69500,69500,69400,118
|
|
20230814,094200,407895600,69600,69500,69600,69500,17
|
|
20230814,094100,406714000,69500,69500,69500,69500,1
|
|
20230814,094000,406644500,69500,69500,69500,69500,4
|
|
20230814,093900,406366500,69700,69700,69700,69700,0
|
|
20230814,093800,406366500,69700,69700,69700,69700,0
|
|
20230814,093700,406366500,69700,69400,69700,69400,7
|
|
20230814,093600,405880100,69700,69700,69700,69700,200
|
|
20230814,093500,391940100,69400,69400,69400,69400,0
|
|
20230814,093400,391940100,69400,69400,69400,69400,1
|
|
20230814,093300,391870700,69400,69400,69400,69400,4
|
|
20230814,093200,391593100,69400,69400,69400,69400,0
|
|
20230814,093100,391593100,69400,69400,69400,69400,34
|
|
20230814,093000,389233500,69400,69400,69400,69400,4
|
|
20230814,092900,388955900,69300,69300,69500,69300,409
|
|
20230814,092800,360531000,69500,69500,69500,69300,96
|
|
20230814,092700,353859200,69500,69300,69500,69300,14
|
|
20230814,092600,352887000,69500,69500,69500,69500,4
|
|
20230814,092500,352609000,69500,69400,69500,69400,54
|
|
20230814,092400,348861300,69400,70000,70000,69400,363
|
|
20230814,092300,323546200,70000,70000,70000,70000,4
|
|
20230814,092200,323266200,70000,70200,70200,70000,49
|
|
20230814,092100,319832200,70200,70200,70200,70200,0
|
|
20230814,092000,319832200,70200,70200,70200,70200,16
|
|
20230814,091900,318709000,70400,70300,70400,70300,16
|
|
20230814,091800,317584100,70200,70300,70300,70100,11
|
|
20230814,091700,316811900,70100,70200,70200,70100,13
|
|
20230814,091600,315900100,70200,70300,70400,70200,53
|
|
20230814,091500,312173900,70300,70800,70800,70300,259
|
|
20230814,091400,293901700,70800,70800,70800,70800,0
|
|
20230814,091300,293901700,70800,70900,71000,70800,66
|
|
20230814,091200,289219800,71000,70900,71000,70900,42
|
|
20230814,091100,286241900,71100,71200,71200,71100,11
|
|
20230814,091000,285459600,71100,70900,71100,70700,1840
|
|
20230814,090900,154690200,70900,70900,70900,70900,129
|
|
20230814,090800,145544100,70900,70900,70900,70800,176
|
|
20230814,090700,133070200,71100,71100,71200,70900,38
|
|
20230814,090600,130369700,71200,71000,71200,70900,364
|
|
20230814,090500,104492900,71000,70500,71000,70500,92
|
|
20230814,090400,97976600,70900,70800,71200,70800,262
|
|
20230814,090300,79366600,70800,70800,71100,70800,421
|
|
20230814,090200,49523300,70800,70100,70800,70000,245
|
|
20230814,090100,32291000,70100,70100,70100,70000,192
|
|
20230814,090000,18847800,70100,69800,70100,69400,270
|