642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193900,253121700,67200,67200,67200,67200,29
|
|
20230830,193800,253121700,67200,67200,67200,67200,0
|
|
20230830,193700,253121700,67200,67200,67200,67200,0
|
|
20230830,193600,253121700,67200,67200,67200,67200,0
|
|
20230830,193500,253121700,67200,67200,67200,67200,0
|
|
20230830,193400,253121700,67200,67200,67200,67200,0
|
|
20230830,193300,253121700,67200,67200,67200,67200,0
|
|
20230830,193200,253121700,67200,67200,67200,67200,0
|
|
20230830,193100,253121700,67200,67200,67200,67200,0
|
|
20230830,193000,253121700,67200,67200,67200,67200,0
|
|
20230830,192900,253121700,67200,67200,67200,67200,0
|
|
20230830,192800,253121700,67200,67200,67200,67200,0
|
|
20230830,192700,253121700,67200,67200,67200,67200,0
|
|
20230830,192600,253121700,67200,67200,67200,67200,0
|
|
20230830,192500,253121700,67200,67200,67200,67200,0
|
|
20230830,192400,253121700,67200,67200,67200,67200,0
|
|
20230830,192300,253121700,67200,67200,67200,67200,0
|
|
20230830,192200,253121700,67200,67200,67200,67200,0
|
|
20230830,192100,253121700,67200,67200,67200,67200,0
|
|
20230830,192000,253121700,67200,67200,67200,67200,0
|
|
20230830,191900,253121700,67200,67200,67200,67200,0
|
|
20230830,191800,253121700,67200,67200,67200,67200,0
|
|
20230830,191700,253121700,67200,67200,67200,67200,0
|
|
20230830,191600,253121700,67200,67200,67200,67200,0
|
|
20230830,191500,253121700,67200,67200,67200,67200,0
|
|
20230830,191400,253121700,67200,67200,67200,67200,0
|
|
20230830,191300,253121700,67200,67200,67200,67200,0
|
|
20230830,191200,253121700,67200,67200,67200,67200,0
|
|
20230830,191100,253121700,67200,67200,67200,67200,0
|
|
20230830,191000,253121700,67200,67200,67200,67200,0
|
|
20230830,190900,253121700,67200,67200,67200,67200,29
|
|
20230830,190800,253121700,67200,67200,67200,67200,0
|
|
20230830,190700,253121700,67200,67200,67200,67200,0
|
|
20230830,190600,253121700,67200,67200,67200,67200,0
|
|
20230830,190500,253121700,67200,67200,67200,67200,0
|
|
20230830,190400,253121700,67200,67200,67200,67200,0
|
|
20230830,190300,253121700,67200,67200,67200,67200,0
|
|
20230830,190200,253121700,67200,67200,67200,67200,0
|
|
20230830,190100,253121700,67200,67200,67200,67200,0
|
|
20230830,190000,253121700,67200,67200,67200,67200,0
|
|
20230830,185900,253121700,67200,67200,67200,67200,0
|
|
20230830,185800,253121700,67200,67200,67200,67200,0
|
|
20230830,185700,253121700,67200,67200,67200,67200,0
|
|
20230830,185600,253121700,67200,67200,67200,67200,0
|
|
20230830,185500,253121700,67200,67200,67200,67200,0
|
|
20230830,185400,253121700,67200,67200,67200,67200,0
|
|
20230830,185300,253121700,67200,67200,67200,67200,0
|
|
20230830,185200,253121700,67200,67200,67200,67200,0
|
|
20230830,185100,253121700,67200,67200,67200,67200,0
|
|
20230830,185000,253121700,67200,67200,67200,67200,0
|
|
20230830,184900,253121700,67200,67200,67200,67200,0
|
|
20230830,184800,253121700,67200,67200,67200,67200,0
|
|
20230830,184700,253121700,67200,67200,67200,67200,0
|
|
20230830,184600,253121700,67200,67200,67200,67200,0
|
|
20230830,184500,253121700,67200,67200,67200,67200,0
|
|
20230830,184400,253121700,67200,67200,67200,67200,0
|
|
20230830,184300,253121700,67200,67200,67200,67200,0
|
|
20230830,184200,253121700,67200,67200,67200,67200,0
|
|
20230830,184100,253121700,67200,67200,67200,67200,0
|
|
20230830,184000,253121700,67200,67200,67200,67200,0
|
|
20230830,183900,253121700,67200,67200,67200,67200,29
|
|
20230830,183800,253121700,67200,67200,67200,67200,0
|
|
20230830,183700,253121700,67200,67200,67200,67200,0
|
|
20230830,183600,253121700,67200,67200,67200,67200,0
|
|
20230830,183500,253121700,67200,67200,67200,67200,0
|
|
20230830,183400,253121700,67200,67200,67200,67200,0
|
|
20230830,183300,253121700,67200,67200,67200,67200,0
|
|
20230830,183200,253121700,67200,67200,67200,67200,0
|
|
20230830,183100,253121700,67200,67200,67200,67200,0
|
|
20230830,183000,253121700,67200,67200,67200,67200,0
|
|
20230830,182900,253121700,67200,67200,67200,67200,0
|
|
20230830,182800,253121700,67200,67200,67200,67200,0
|
|
20230830,182700,253121700,67200,67200,67200,67200,0
|
|
20230830,182600,253121700,67200,67200,67200,67200,0
|
|
20230830,182500,253121700,67200,67200,67200,67200,0
|
|
20230830,182400,253121700,67200,67200,67200,67200,0
|
|
20230830,182300,253121700,67200,67200,67200,67200,0
|
|
20230830,182200,253121700,67200,67200,67200,67200,0
|
|
20230830,182100,253121700,67200,67200,67200,67200,0
|
|
20230830,182000,253121700,67200,67200,67200,67200,0
|
|
20230830,181900,253121700,67200,67200,67200,67200,0
|
|
20230830,181800,253121700,67200,67200,67200,67200,0
|
|
20230830,181700,253121700,67200,67200,67200,67200,0
|
|
20230830,181600,253121700,67200,67200,67200,67200,0
|
|
20230830,181500,253121700,67200,67200,67200,67200,0
|
|
20230830,181400,253121700,67200,67200,67200,67200,0
|
|
20230830,181300,253121700,67200,67200,67200,67200,0
|
|
20230830,181200,253121700,67200,67200,67200,67200,0
|
|
20230830,181100,253121700,67200,67200,67200,67200,0
|
|
20230830,181000,253121700,67200,67200,67200,67200,0
|
|
20230830,180900,253121700,67200,67200,67200,67200,29
|
|
20230830,180800,253121700,67200,67200,67200,67200,0
|
|
20230830,180700,253121700,67200,67200,67200,67200,0
|
|
20230830,180600,253121700,67200,67200,67200,67200,0
|
|
20230830,180500,253121700,67200,67200,67200,67200,0
|
|
20230830,180400,253121700,67200,67200,67200,67200,0
|
|
20230830,180300,253121700,67200,67200,67200,67200,0
|
|
20230830,180200,253121700,67200,67200,67200,67200,0
|
|
20230830,180100,253121700,67200,67200,67200,67200,0
|
|
20230830,180000,253121700,67200,67200,67200,67200,0
|
|
20230830,175900,253121700,67200,67200,67200,67200,0
|
|
20230830,175800,253121700,67200,67200,67200,67200,0
|
|
20230830,175700,253121700,67200,67200,67200,67200,0
|
|
20230830,175600,253121700,67200,67200,67200,67200,0
|
|
20230830,175500,253121700,67200,67200,67200,67200,0
|
|
20230830,175400,253121700,67200,67200,67200,67200,0
|
|
20230830,175300,253121700,67200,67200,67200,67200,0
|
|
20230830,175200,253121700,67200,67200,67200,67200,0
|
|
20230830,175100,253121700,67200,67200,67200,67200,0
|
|
20230830,175000,253121700,67200,67200,67200,67200,0
|
|
20230830,174900,253121700,67200,67200,67200,67200,0
|
|
20230830,174800,253121700,67200,67200,67200,67200,0
|
|
20230830,174700,253121700,67200,67200,67200,67200,0
|
|
20230830,174600,253121700,67200,67200,67200,67200,0
|
|
20230830,174500,253121700,67200,67200,67200,67200,0
|
|
20230830,174400,253121700,67200,67200,67200,67200,0
|
|
20230830,174300,253121700,67200,67200,67200,67200,0
|
|
20230830,174200,253121700,67200,67200,67200,67200,0
|
|
20230830,174100,253121700,67200,67200,67200,67200,0
|
|
20230830,174000,253121700,67200,67200,67200,67200,0
|
|
20230830,173900,253121700,67200,67200,67200,67200,29
|
|
20230830,173800,253121700,67200,67200,67200,67200,0
|
|
20230830,173700,253121700,67200,67200,67200,67200,0
|
|
20230830,173600,253121700,67200,67200,67200,67200,0
|
|
20230830,173500,253121700,67200,67200,67200,67200,0
|
|
20230830,173400,253121700,67200,67200,67200,67200,0
|
|
20230830,173300,253121700,67200,67200,67200,67200,0
|
|
20230830,173200,253121700,67200,67200,67200,67200,0
|
|
20230830,173100,253121700,67200,67200,67200,67200,0
|
|
20230830,173000,253121700,67200,67200,67200,67200,0
|
|
20230830,172900,253121700,67200,67200,67200,67200,0
|
|
20230830,172800,253121700,67200,67200,67200,67200,0
|
|
20230830,172700,253121700,67200,67200,67200,67200,0
|
|
20230830,172600,253121700,67200,67200,67200,67200,0
|
|
20230830,172500,253121700,67200,67200,67200,67200,0
|
|
20230830,172400,253121700,67200,67200,67200,67200,0
|
|
20230830,172300,253121700,67200,67200,67200,67200,0
|
|
20230830,172200,253121700,67200,67200,67200,67200,0
|
|
20230830,172100,253121700,67200,67200,67200,67200,0
|
|
20230830,172000,253121700,67200,67200,67200,67200,0
|
|
20230830,171900,253121700,67200,67200,67200,67200,0
|
|
20230830,171800,253121700,67200,67200,67200,67200,0
|
|
20230830,171700,253121700,67200,67200,67200,67200,0
|
|
20230830,171600,253121700,67200,67200,67200,67200,0
|
|
20230830,171500,253121700,67200,67200,67200,67200,0
|
|
20230830,171400,253121700,67200,67200,67200,67200,0
|
|
20230830,171300,253121700,67200,67200,67200,67200,0
|
|
20230830,171200,253121700,67200,67200,67200,67200,0
|
|
20230830,171100,253121700,67200,67200,67200,67200,0
|
|
20230830,171000,253121700,67200,67200,67200,67200,0
|
|
20230830,170900,253121700,67200,67200,67200,67200,29
|
|
20230830,170800,253121700,67200,67200,67200,67200,0
|
|
20230830,170700,253121700,67200,67200,67200,67200,0
|
|
20230830,170600,253121700,67200,67200,67200,67200,0
|
|
20230830,170500,253121700,67200,67200,67200,67200,0
|
|
20230830,170400,253121700,67200,67200,67200,67200,0
|
|
20230830,170300,253121700,67200,67200,67200,67200,0
|
|
20230830,170200,253121700,67200,67200,67200,67200,0
|
|
20230830,170100,253121700,67200,67200,67200,67200,0
|
|
20230830,170000,253121700,67200,67200,67200,67200,0
|
|
20230830,165900,253121700,67200,67200,67200,67200,0
|
|
20230830,165800,253121700,67200,67200,67200,67200,0
|
|
20230830,165700,253121700,67200,67200,67200,67200,0
|
|
20230830,165600,253121700,67200,67200,67200,67200,0
|
|
20230830,165500,253121700,67200,67200,67200,67200,0
|
|
20230830,165400,253121700,67200,67200,67200,67200,0
|
|
20230830,165300,253121700,67200,67200,67200,67200,0
|
|
20230830,165200,253121700,67200,67200,67200,67200,0
|
|
20230830,165100,253121700,67200,67200,67200,67200,0
|
|
20230830,165000,253121700,67200,67200,67200,67200,0
|
|
20230830,164900,253121700,67200,67200,67200,67200,0
|
|
20230830,164800,253121700,67200,67200,67200,67200,0
|
|
20230830,164700,253121700,67200,67200,67200,67200,0
|
|
20230830,164600,253121700,67200,67200,67200,67200,0
|
|
20230830,164500,253121700,67200,67200,67200,67200,0
|
|
20230830,164400,253121700,67200,67200,67200,67200,0
|
|
20230830,164300,253121700,67200,67200,67200,67200,0
|
|
20230830,164200,253121700,67200,67200,67200,67200,0
|
|
20230830,164100,253121700,67200,67200,67200,67200,0
|
|
20230830,164000,253121700,67200,67200,67200,67200,0
|
|
20230830,163900,253121700,67200,67200,67200,67200,29
|
|
20230830,163800,253121700,67200,67200,67200,67200,0
|
|
20230830,163700,253121700,67200,67200,67200,67200,0
|
|
20230830,163600,253121700,67200,67200,67200,67200,0
|
|
20230830,163500,253121700,67200,67200,67200,67200,0
|
|
20230830,163400,253121700,67200,67200,67200,67200,0
|
|
20230830,163300,253121700,67200,67200,67200,67200,0
|
|
20230830,163200,253121700,67200,67200,67200,67200,0
|
|
20230830,163100,253121700,67200,67200,67200,67200,0
|
|
20230830,163000,253121700,67200,67200,67200,67200,0
|
|
20230830,162900,253121700,67200,67200,67200,67200,0
|
|
20230830,162800,253121700,67200,67200,67200,67200,0
|
|
20230830,162700,253121700,67200,67200,67200,67200,0
|
|
20230830,162600,253121700,67200,67200,67200,67200,0
|
|
20230830,162500,253121700,67200,67200,67200,67200,0
|
|
20230830,162400,253121700,67200,67200,67200,67200,0
|
|
20230830,162300,253121700,67200,67200,67200,67200,0
|
|
20230830,162200,253121700,67200,67200,67200,67200,0
|
|
20230830,162100,253121700,67200,67200,67200,67200,0
|
|
20230830,162000,253121700,67200,67200,67200,67200,0
|
|
20230830,161900,253121700,67200,67200,67200,67200,0
|
|
20230830,161800,253121700,67200,67200,67200,67200,0
|
|
20230830,161700,253121700,67200,67200,67200,67200,0
|
|
20230830,161600,253121700,67200,67200,67200,67200,0
|
|
20230830,161500,253121700,67200,67200,67200,67200,0
|
|
20230830,161400,253121700,67200,67200,67200,67200,0
|
|
20230830,161300,253121700,67200,67200,67200,67200,0
|
|
20230830,161200,253121700,67200,67200,67200,67200,0
|
|
20230830,161100,253121700,67200,67200,67200,67200,0
|
|
20230830,161000,253121700,67200,67200,67200,67200,0
|
|
20230830,160900,253121700,67200,67200,67200,67200,29
|
|
20230830,160800,253121700,67200,67200,67200,67200,0
|
|
20230830,160700,253121700,67200,67200,67200,67200,0
|
|
20230830,160600,253121700,67200,67200,67200,67200,0
|
|
20230830,160500,253121700,67200,67200,67200,67200,0
|
|
20230830,160400,253121700,67200,67200,67200,67200,0
|
|
20230830,160300,253121700,67200,67200,67200,67200,0
|
|
20230830,160200,253121700,67200,67200,67200,67200,0
|
|
20230830,160100,253121700,67200,67200,67200,67200,0
|
|
20230830,160000,253121700,67200,67200,67200,67200,0
|
|
20230830,155900,253121700,67200,67200,67200,67200,0
|
|
20230830,155800,253121700,67200,67200,67200,67200,0
|
|
20230830,155700,253121700,67200,67200,67200,67200,0
|
|
20230830,155600,253121700,67200,67200,67200,67200,0
|
|
20230830,155500,253121700,67200,67200,67200,67200,0
|
|
20230830,155400,253121700,67200,67200,67200,67200,0
|
|
20230830,155300,253121700,67200,67200,67200,67200,0
|
|
20230830,155200,253121700,67200,67200,67200,67200,0
|
|
20230830,155100,253121700,67200,67200,67200,67200,0
|
|
20230830,155000,253121700,67200,67200,67200,67200,0
|
|
20230830,154900,253121700,67200,67200,67200,67200,0
|
|
20230830,154800,253121700,67200,67200,67200,67200,0
|
|
20230830,154700,253121700,67200,67200,67200,67200,0
|
|
20230830,154600,253121700,67200,67200,67200,67200,0
|
|
20230830,154500,253121700,67200,67200,67200,67200,0
|
|
20230830,154400,253121700,67200,67200,67200,67200,0
|
|
20230830,154300,253121700,67200,67200,67200,67200,0
|
|
20230830,154200,253121700,67200,67200,67200,67200,0
|
|
20230830,154100,253121700,67200,67200,67200,67200,0
|
|
20230830,154000,253121700,67200,67200,67200,67200,0
|
|
20230830,153900,253121700,67200,67200,67200,67200,29
|
|
20230830,153800,253121700,67200,67200,67200,67200,0
|
|
20230830,153700,253121700,67200,67200,67200,67200,0
|
|
20230830,153600,253121700,67200,67200,67200,67200,0
|
|
20230830,153500,253121700,67200,67200,67200,67200,0
|
|
20230830,153400,253121700,67200,67200,67200,67200,0
|
|
20230830,153300,253121700,67200,67200,67200,67200,0
|
|
20230830,153200,253121700,67200,67200,67200,67200,0
|
|
20230830,153100,253121700,67200,67200,67200,67200,0
|
|
20230830,153000,253121700,67200,67200,67200,67200,29
|
|
20230830,152900,251172900,67200,67200,67200,67200,0
|
|
20230830,152800,251172900,67200,67200,67200,67200,0
|
|
20230830,152700,251172900,67200,67200,67200,67200,0
|
|
20230830,152600,251172900,67200,67200,67200,67200,0
|
|
20230830,152500,251172900,67200,67200,67200,67200,0
|
|
20230830,152400,251172900,67200,67200,67200,67200,0
|
|
20230830,152300,251172900,67200,67200,67200,67200,0
|
|
20230830,152200,251172900,67200,67200,67200,67200,0
|
|
20230830,152100,251172900,67200,67200,67200,67200,0
|
|
20230830,152000,251172900,67200,67200,67200,67200,0
|
|
20230830,151900,251172900,67200,67200,67200,67200,19
|
|
20230830,151800,249896100,67200,67200,67200,67100,7
|
|
20230830,151700,249425800,67200,67200,67200,67200,1
|
|
20230830,151600,249358600,67200,67200,67200,67200,0
|
|
20230830,151500,249358600,67200,67100,67200,67100,2
|
|
20230830,151400,249224300,67000,67000,67000,67000,0
|
|
20230830,151300,249224300,67000,67000,67000,67000,0
|
|
20230830,151200,249224300,67000,67000,67000,67000,0
|
|
20230830,151100,249224300,67000,67000,67000,67000,0
|
|
20230830,151000,249224300,67000,67000,67000,67000,2
|
|
20230830,150900,249090300,67000,67000,67000,67000,0
|
|
20230830,150800,249090300,67000,67000,67000,67000,0
|
|
20230830,150700,249090300,67000,67000,67000,67000,17
|
|
20230830,150600,247951300,67000,67000,67000,67000,0
|
|
20230830,150500,247951300,67000,67000,67000,67000,0
|
|
20230830,150400,247951300,67000,67000,67000,67000,7
|
|
20230830,150300,247482300,67000,67000,67000,67000,0
|
|
20230830,150200,247482300,67000,67000,67000,67000,0
|
|
20230830,150100,247482300,67000,67000,67000,67000,0
|
|
20230830,150000,247482300,67000,67200,67200,67000,4
|
|
20230830,145900,247214000,67100,67100,67100,67100,12
|
|
20230830,145800,246408800,67100,67100,67100,67100,0
|
|
20230830,145700,246408800,67100,67100,67100,67100,3
|
|
20230830,145600,246207500,67100,67100,67100,67100,1
|
|
20230830,145500,246140400,67100,67100,67100,67100,1
|
|
20230830,145400,246073300,67100,67100,67100,67100,14
|
|
20230830,145300,245133900,67100,67100,67100,67100,0
|
|
20230830,145200,245133900,67100,67100,67100,67100,0
|
|
20230830,145100,245133900,67100,67100,67100,67100,0
|
|
20230830,145000,245133900,67100,67100,67100,67100,0
|
|
20230830,144900,245133900,67100,67100,67100,67100,0
|
|
20230830,144800,245133900,67100,67100,67100,67100,0
|
|
20230830,144700,245133900,67100,67100,67100,67100,0
|
|
20230830,144600,245133900,67100,67100,67100,67100,0
|
|
20230830,144500,245133900,67100,67100,67100,67100,26
|
|
20230830,144400,243389300,67100,67100,67100,67100,0
|
|
20230830,144300,243389300,67100,67100,67100,67100,0
|
|
20230830,144200,243389300,67100,67100,67100,67100,0
|
|
20230830,144100,243389300,67100,67100,67100,67100,0
|
|
20230830,144000,243389300,67100,67100,67100,67100,0
|
|
20230830,143900,243389300,67100,67100,67100,67100,0
|
|
20230830,143800,243389300,67100,67100,67100,67100,0
|
|
20230830,143700,243389300,67100,67100,67100,67100,6
|
|
20230830,143600,242986700,67100,67100,67100,67100,0
|
|
20230830,143500,242986700,67100,67100,67100,67100,0
|
|
20230830,143400,242986700,67100,67100,67100,67100,10
|
|
20230830,143300,242315700,67000,67000,67000,67000,0
|
|
20230830,143200,242315700,67000,67000,67000,67000,0
|
|
20230830,143100,242315700,67000,67000,67000,67000,2
|
|
20230830,143000,242181700,67000,67000,67000,67000,1
|
|
20230830,142900,242114700,66900,66900,66900,66900,3
|
|
20230830,142800,241914000,66900,66900,66900,66900,3
|
|
20230830,142700,241713300,66900,66900,67000,66900,7
|
|
20230830,142600,241244900,67000,67000,67000,67000,5
|
|
20230830,142500,240909900,67000,67000,67000,67000,3
|
|
20230830,142400,240708900,67000,67000,67000,66900,7
|
|
20230830,142300,240240200,67000,67000,67000,67000,4
|
|
20230830,142200,239972200,67100,67100,67200,67100,6
|
|
20230830,142100,239569400,66900,66900,66900,66900,6
|
|
20230830,142000,239168000,66900,66900,66900,66900,9
|
|
20230830,141900,238565900,66900,66900,66900,66900,3
|
|
20230830,141800,238365200,67200,67100,67200,67100,10
|
|
20230830,141700,237693300,66900,66900,67000,66900,24
|
|
20230830,141600,236087600,66900,66900,66900,66900,6
|
|
20230830,141500,235686200,66900,66900,66900,66900,0
|
|
20230830,141400,235686200,66900,66900,66900,66900,9
|
|
20230830,141300,235084100,66900,66900,66900,66900,6
|
|
20230830,141200,234682700,67000,67000,67000,67000,3
|
|
20230830,141100,234481700,67000,67000,67000,67000,5
|
|
20230830,141000,234146700,67000,67000,67100,67000,9
|
|
20230830,140900,233543600,67000,67000,67000,67000,6
|
|
20230830,140800,233141600,67000,67000,67000,67000,0
|
|
20230830,140700,233141600,67000,67000,67000,67000,9
|
|
20230830,140600,232538600,67000,67000,67000,67000,6
|
|
20230830,140500,232136600,67000,67000,67000,67000,0
|
|
20230830,140400,232136600,67000,67000,67000,67000,9
|
|
20230830,140300,231533600,67000,67000,67000,67000,6
|
|
20230830,140200,231131600,67100,67000,67100,67000,7
|
|
20230830,140100,230662200,67000,67000,67000,67000,3
|
|
20230830,140000,230461200,67000,67000,67000,67000,3
|
|
20230830,135900,230260200,67000,67000,67000,67000,7
|
|
20230830,135800,229791200,67100,67000,67100,67000,4
|
|
20230830,135700,229523100,67000,67000,67100,67000,146
|
|
20230830,135600,219741000,67000,67000,67000,67000,9
|
|
20230830,135500,219138000,67000,67000,67000,67000,3
|
|
20230830,135400,218937000,67000,67000,67000,67000,3
|
|
20230830,135300,218736000,67000,67000,67000,67000,9
|
|
20230830,135200,218133000,67000,67000,67000,67000,6
|
|
20230830,135100,217731000,67100,67100,67100,67100,4
|
|
20230830,135000,217462600,67000,67000,67100,67000,9
|
|
20230830,134900,216859400,67000,67000,67100,67000,8
|
|
20230830,134800,216323300,67000,67000,67000,67000,0
|
|
20230830,134700,216323300,67000,67000,67000,67000,12
|
|
20230830,134600,215519300,67000,67000,67000,67000,8
|
|
20230830,134500,214983300,67100,67100,67100,67100,5
|
|
20230830,134400,214647800,67100,67100,67100,67100,15
|
|
20230830,134300,213641300,67100,67100,67100,67100,8
|
|
20230830,134200,213104500,67100,67100,67100,67100,8
|
|
20230830,134100,212567700,67100,67100,67100,67100,4
|
|
20230830,134000,212299300,67100,67100,67100,67100,8
|
|
20230830,133900,211762500,67100,67100,67100,67100,8
|
|
20230830,133800,211225700,67100,67100,67100,67100,4
|
|
20230830,133700,210957300,67100,67100,67100,67100,8
|
|
20230830,133600,210420500,67100,67100,67100,67100,8
|
|
20230830,133500,209883700,67100,67100,67100,67100,4
|
|
20230830,133400,209615300,67100,67100,67100,67100,8
|
|
20230830,133300,209078500,67100,67100,67100,67100,4
|
|
20230830,133200,208810100,67100,67100,67100,67100,8
|
|
20230830,133100,208273300,67100,67100,67100,67100,8
|
|
20230830,133000,207736500,67100,67100,67100,67100,4
|
|
20230830,132900,207468100,67200,67200,67200,67200,0
|
|
20230830,132800,207468100,67200,67200,67200,67200,0
|
|
20230830,132700,207468100,67200,67200,67200,67200,0
|
|
20230830,132600,207468100,67200,67200,67200,67200,10
|
|
20230830,132500,206796100,67200,67200,67200,67200,0
|
|
20230830,132400,206796100,67200,67200,67200,67200,100
|
|
20230830,132300,200076100,67200,67200,67200,67200,0
|
|
20230830,132200,200076100,67200,67200,67200,67200,1
|
|
20230830,132100,200008900,67200,67200,67200,67200,0
|
|
20230830,132000,200008900,67200,67200,67200,67200,200
|
|
20230830,131900,186568900,67200,67200,67200,67200,0
|
|
20230830,131800,186568900,67200,67200,67200,67200,0
|
|
20230830,131700,186568900,67200,67200,67200,67200,0
|
|
20230830,131600,186568900,67200,67200,67200,67200,1
|
|
20230830,131500,186501700,67100,67100,67100,67100,0
|
|
20230830,131400,186501700,67100,67100,67100,67100,0
|
|
20230830,131300,186501700,67100,67100,67100,67100,0
|
|
20230830,131200,186501700,67100,67100,67100,67100,0
|
|
20230830,131100,186501700,67100,67100,67100,67100,0
|
|
20230830,131000,186501700,67100,67100,67100,67100,0
|
|
20230830,130900,186501700,67100,67100,67100,67100,0
|
|
20230830,130800,186501700,67100,67100,67100,67100,0
|
|
20230830,130700,186501700,67100,67100,67100,67100,0
|
|
20230830,130600,186501700,67100,67100,67100,67100,0
|
|
20230830,130500,186501700,67100,67100,67100,67100,0
|
|
20230830,130400,186501700,67100,67100,67100,67100,0
|
|
20230830,130300,186501700,67100,67100,67100,67100,0
|
|
20230830,130200,186501700,67100,67100,67100,67100,0
|
|
20230830,130100,186501700,67100,67100,67100,67100,0
|
|
20230830,130000,186501700,67100,67100,67100,67100,0
|
|
20230830,125900,186501700,67100,67100,67100,67100,5
|
|
20230830,125800,186166200,67200,67200,67200,67200,0
|
|
20230830,125700,186166200,67200,67200,67200,67200,0
|
|
20230830,125600,186166200,67200,67200,67200,67200,0
|
|
20230830,125500,186166200,67200,67200,67200,67200,0
|
|
20230830,125400,186166200,67200,67200,67200,67200,0
|
|
20230830,125300,186166200,67200,67200,67200,67200,0
|
|
20230830,125200,186166200,67200,67200,67200,67200,0
|
|
20230830,125100,186166200,67200,67200,67200,67200,0
|
|
20230830,125000,186166200,67200,67200,67200,67200,0
|
|
20230830,124900,186166200,67200,67200,67200,67200,0
|
|
20230830,124800,186166200,67200,67100,67200,67100,103
|
|
20230830,124700,179246900,67200,67200,67200,67200,0
|
|
20230830,124600,179246900,67200,67200,67200,67200,0
|
|
20230830,124500,179246900,67200,67200,67200,67200,0
|
|
20230830,124400,179246900,67200,67200,67200,67200,0
|
|
20230830,124300,179246900,67200,67200,67200,67200,0
|
|
20230830,124200,179246900,67200,67200,67200,67200,0
|
|
20230830,124100,179246900,67200,67200,67200,67200,0
|
|
20230830,124000,179246900,67200,67200,67200,67200,0
|
|
20230830,123900,179246900,67200,67200,67200,67200,0
|
|
20230830,123800,179246900,67200,67200,67200,67200,0
|
|
20230830,123700,179246900,67200,67200,67200,67200,0
|
|
20230830,123600,179246900,67200,67200,67200,67200,0
|
|
20230830,123500,179246900,67200,67200,67200,67200,0
|
|
20230830,123400,179246900,67200,67200,67200,67200,3
|
|
20230830,123300,179045300,67200,67200,67200,67200,17
|
|
20230830,123200,177902900,67200,67200,67200,67200,4
|
|
20230830,123100,177634100,67200,67200,67200,67200,5
|
|
20230830,123000,177298100,67200,67200,67200,67200,0
|
|
20230830,122900,177298100,67200,67300,67300,67200,13
|
|
20230830,122800,176424100,67300,67300,67300,67300,8
|
|
20230830,122700,175885700,67200,67200,67200,67200,14
|
|
20230830,122600,174944900,67200,67200,67200,67200,12
|
|
20230830,122500,174138500,67200,67200,67200,67200,38
|
|
20230830,122400,171584900,67200,67200,67200,67200,0
|
|
20230830,122300,171584900,67200,67200,67200,67200,0
|
|
20230830,122200,171584900,67200,67200,67200,67200,5
|
|
20230830,122100,171248900,67200,67200,67200,67200,20
|
|
20230830,122000,169904900,67300,67300,67300,67300,0
|
|
20230830,121900,169904900,67300,67300,67300,67300,0
|
|
20230830,121800,169904900,67300,67300,67300,67300,2
|
|
20230830,121700,169770300,67300,67200,67300,67200,47
|
|
20230830,121600,166611000,67200,67200,67200,67200,0
|
|
20230830,121500,166611000,67200,67200,67200,67200,0
|
|
20230830,121400,166611000,67200,67200,67200,67200,0
|
|
20230830,121300,166611000,67200,67200,67200,67200,0
|
|
20230830,121200,166611000,67200,67200,67200,67200,0
|
|
20230830,121100,166611000,67200,67200,67200,67200,13
|
|
20230830,121000,165737400,67200,67200,67200,67200,41
|
|
20230830,120900,162982200,67200,67200,67200,67200,0
|
|
20230830,120800,162982200,67200,67200,67200,67200,14
|
|
20230830,120700,162041400,67200,67200,67200,67200,0
|
|
20230830,120600,162041400,67200,67200,67200,67200,0
|
|
20230830,120500,162041400,67200,67200,67200,67200,0
|
|
20230830,120400,162041400,67200,67200,67200,67200,193
|
|
20230830,120300,149071800,67200,67200,67200,67200,0
|
|
20230830,120200,149071800,67200,67200,67200,67200,0
|
|
20230830,120100,149071800,67200,67200,67200,67200,0
|
|
20230830,120000,149071800,67200,67200,67200,67200,0
|
|
20230830,115900,149071800,67200,67200,67200,67200,0
|
|
20230830,115800,149071800,67200,67200,67200,67200,0
|
|
20230830,115700,149071800,67200,67200,67200,67200,0
|
|
20230830,115600,149071800,67200,67200,67200,67200,0
|
|
20230830,115500,149071800,67200,67200,67200,67200,4
|
|
20230830,115400,148803000,67200,67200,67200,67200,0
|
|
20230830,115300,148803000,67200,67200,67200,67200,0
|
|
20230830,115200,148803000,67200,67200,67200,67200,4
|
|
20230830,115100,148534200,67100,67100,67100,67100,0
|
|
20230830,115000,148534200,67100,67100,67100,67100,0
|
|
20230830,114900,148534200,67100,67100,67100,67100,0
|
|
20230830,114800,148534200,67100,67100,67100,67100,0
|
|
20230830,114700,148534200,67100,67100,67100,67100,5
|
|
20230830,114600,148198700,67200,67200,67200,67200,0
|
|
20230830,114500,148198700,67200,67200,67200,67200,0
|
|
20230830,114400,148198700,67200,67200,67200,67200,0
|
|
20230830,114300,148198700,67200,67200,67200,67200,0
|
|
20230830,114200,148198700,67200,67200,67200,67200,0
|
|
20230830,114100,148198700,67200,67200,67200,67200,0
|
|
20230830,114000,148198700,67200,67200,67200,67200,100
|
|
20230830,113900,141478700,67200,67200,67200,67200,0
|
|
20230830,113800,141478700,67200,67200,67200,67200,0
|
|
20230830,113700,141478700,67200,67200,67200,67200,0
|
|
20230830,113600,141478700,67200,67200,67200,67200,0
|
|
20230830,113500,141478700,67200,67200,67200,67200,100
|
|
20230830,113400,134758700,67200,67200,67200,67200,0
|
|
20230830,113300,134758700,67200,67200,67200,67200,7
|
|
20230830,113200,134288300,67100,67100,67100,67100,0
|
|
20230830,113100,134288300,67100,67100,67100,67100,0
|
|
20230830,113000,134288300,67100,67100,67100,67100,8
|
|
20230830,112900,133751500,67200,67200,67200,67200,0
|
|
20230830,112800,133751500,67200,67200,67200,67200,100
|
|
20230830,112700,127031500,67200,67200,67200,67200,0
|
|
20230830,112600,127031500,67200,67200,67200,67200,0
|
|
20230830,112500,127031500,67200,67200,67200,67200,0
|
|
20230830,112400,127031500,67200,67200,67200,67200,0
|
|
20230830,112300,127031500,67200,67200,67200,67200,9
|
|
20230830,112200,126426700,67100,67100,67100,67100,0
|
|
20230830,112100,126426700,67100,67100,67100,67100,3
|
|
20230830,112000,126225400,67200,67200,67200,67200,0
|
|
20230830,111900,126225400,67200,67200,67200,67200,0
|
|
20230830,111800,126225400,67200,67200,67200,67200,0
|
|
20230830,111700,126225400,67200,67200,67200,67200,0
|
|
20230830,111600,126225400,67200,67200,67200,67200,0
|
|
20230830,111500,126225400,67200,67200,67200,67200,0
|
|
20230830,111400,126225400,67200,67200,67200,67200,3
|
|
20230830,111300,126023800,67200,67200,67200,67200,1
|
|
20230830,111200,125956600,67200,67200,67200,67200,0
|
|
20230830,111100,125956600,67200,67200,67200,67200,0
|
|
20230830,111000,125956600,67200,67200,67200,67200,0
|
|
20230830,110900,125956600,67200,67200,67200,67200,0
|
|
20230830,110800,125956600,67200,67200,67200,67200,0
|
|
20230830,110700,125956600,67200,67200,67200,67200,0
|
|
20230830,110600,125956600,67200,67200,67200,67200,0
|
|
20230830,110500,125956600,67200,67200,67200,67200,2
|
|
20230830,110400,125822200,67200,67200,67200,67200,0
|
|
20230830,110300,125822200,67200,67200,67200,67200,0
|
|
20230830,110200,125822200,67200,67100,67200,67000,104
|
|
20230830,110100,118850400,67200,67200,67200,67200,0
|
|
20230830,110000,118850400,67200,67200,67200,67200,1
|
|
20230830,105900,118783200,67200,67200,67200,67200,0
|
|
20230830,105800,118783200,67200,67200,67200,67200,0
|
|
20230830,105700,118783200,67200,67200,67200,67200,0
|
|
20230830,105600,118783200,67200,67200,67200,67200,2
|
|
20230830,105500,118648800,67200,67200,67200,67200,0
|
|
20230830,105400,118648800,67200,67200,67200,67200,1
|
|
20230830,105300,118581600,67200,67200,67200,67200,25
|
|
20230830,105200,116901600,67200,67200,67200,67200,0
|
|
20230830,105100,116901600,67200,67200,67200,67200,0
|
|
20230830,105000,116901600,67200,67200,67200,67200,21
|
|
20230830,104900,115490400,67200,67200,67200,67200,9
|
|
20230830,104800,114885600,67200,67200,67200,67200,55
|
|
20230830,104700,111189600,67200,67200,67200,67200,0
|
|
20230830,104600,111189600,67200,67200,67200,67200,10
|
|
20230830,104500,110517600,67200,67200,67200,67200,0
|
|
20230830,104400,110517600,67200,67200,67200,67200,0
|
|
20230830,104300,110517600,67200,67200,67200,67200,0
|
|
20230830,104200,110517600,67200,67200,67200,67200,0
|
|
20230830,104100,110517600,67200,67200,67200,67200,0
|
|
20230830,104000,110517600,67200,67200,67200,67200,50
|
|
20230830,103900,107157600,67200,67200,67200,67200,0
|
|
20230830,103800,107157600,67200,67200,67200,67200,0
|
|
20230830,103700,107157600,67200,67200,67200,67200,0
|
|
20230830,103600,107157600,67200,67200,67200,67200,0
|
|
20230830,103500,107157600,67200,67200,67200,67200,12
|
|
20230830,103400,106351200,67200,67200,67200,67200,62
|
|
20230830,103300,102184800,67200,67200,67200,67200,0
|
|
20230830,103200,102184800,67200,67200,67200,67200,0
|
|
20230830,103100,102184800,67200,67200,67200,67200,0
|
|
20230830,103000,102184800,67200,67200,67200,67200,0
|
|
20230830,102900,102184800,67200,67200,67200,67200,0
|
|
20230830,102800,102184800,67200,67200,67200,67200,0
|
|
20230830,102700,102184800,67200,67200,67200,67200,3
|
|
20230830,102600,101983200,67200,67100,67200,67100,31
|
|
20230830,102500,99902100,67200,67200,67200,67100,143
|
|
20230830,102400,90300700,67200,67200,67200,67200,100
|
|
20230830,102300,83580700,67000,67000,67000,67000,0
|
|
20230830,102200,83580700,67000,67000,67000,67000,0
|
|
20230830,102100,83580700,67000,67000,67000,67000,0
|
|
20230830,102000,83580700,67000,67000,67000,67000,11
|
|
20230830,101900,82843700,67100,67100,67100,67100,50
|
|
20230830,101800,79488700,67200,67200,67200,67200,19
|
|
20230830,101700,78211900,67600,67200,67600,67200,559
|
|
20230830,101600,40640600,67200,67200,67200,67200,0
|
|
20230830,101500,40640600,67200,67200,67200,67200,0
|
|
20230830,101400,40640600,67200,67200,67200,67200,0
|
|
20230830,101300,40640600,67200,67200,67200,67200,0
|
|
20230830,101200,40640600,67200,67200,67200,67200,0
|
|
20230830,101100,40640600,67200,67200,67200,67200,0
|
|
20230830,101000,40640600,67200,67200,67200,67200,0
|
|
20230830,100900,40640600,67200,67200,67200,67200,0
|
|
20230830,100800,40640600,67200,67200,67200,67200,0
|
|
20230830,100700,40640600,67200,67200,67200,67200,0
|
|
20230830,100600,40640600,67200,67200,67200,67200,0
|
|
20230830,100500,40640600,67200,67200,67200,67200,0
|
|
20230830,100400,40640600,67200,67200,67200,67200,1
|
|
20230830,100300,40573400,67100,67100,67100,67100,0
|
|
20230830,100200,40573400,67100,67100,67100,67100,0
|
|
20230830,100100,40573400,67100,67000,67100,67000,5
|
|
20230830,100000,40238300,67000,67000,67000,67000,0
|
|
20230830,095900,40238300,67000,67000,67000,67000,0
|
|
20230830,095800,40238300,67000,67000,67000,67000,0
|
|
20230830,095700,40238300,67000,67000,67000,67000,0
|
|
20230830,095600,40238300,67000,67000,67000,67000,0
|
|
20230830,095500,40238300,67000,67000,67000,67000,120
|
|
20230830,095400,32198300,67100,67100,67100,67100,0
|
|
20230830,095300,32198300,67100,67100,67100,67100,0
|
|
20230830,095200,32198300,67100,67100,67100,67100,0
|
|
20230830,095100,32198300,67100,67100,67100,67100,0
|
|
20230830,095000,32198300,67100,67100,67100,67100,0
|
|
20230830,094900,32198300,67100,67100,67100,67100,0
|
|
20230830,094800,32198300,67100,67200,67200,67100,56
|
|
20230830,094700,28440500,67200,67200,67200,67200,0
|
|
20230830,094600,28440500,67200,67200,67200,67200,0
|
|
20230830,094500,28440500,67200,67200,67200,67200,0
|
|
20230830,094400,28440500,67200,67200,67200,67200,0
|
|
20230830,094300,28440500,67200,67200,67200,67200,0
|
|
20230830,094200,28440500,67200,67200,67200,67200,0
|
|
20230830,094100,28440500,67200,67200,67200,67200,0
|
|
20230830,094000,28440500,67200,67200,67200,67200,0
|
|
20230830,093900,28440500,67200,67200,67200,67200,0
|
|
20230830,093800,28440500,67200,67200,67200,67200,0
|
|
20230830,093700,28440500,67200,67200,67200,67200,0
|
|
20230830,093600,28440500,67200,67200,67200,67200,1
|
|
20230830,093500,28373300,67000,67000,67000,67000,0
|
|
20230830,093400,28373300,67000,67000,67000,67000,0
|
|
20230830,093300,28373300,67000,67100,67100,67000,23
|
|
20230830,093200,26831200,67200,67200,67200,67200,0
|
|
20230830,093100,26831200,67200,67200,67200,67200,0
|
|
20230830,093000,26831200,67200,67200,67200,67200,0
|
|
20230830,092900,26831200,67200,67200,67200,67200,1
|
|
20230830,092800,26764000,67000,67000,67000,67000,0
|
|
20230830,092700,26764000,67000,67000,67000,67000,0
|
|
20230830,092600,26764000,67000,67000,67000,67000,0
|
|
20230830,092500,26764000,67000,67000,67000,67000,0
|
|
20230830,092400,26764000,67000,67000,67000,67000,61
|
|
20230830,092300,22677000,67100,67100,67100,67100,0
|
|
20230830,092200,22677000,67100,67100,67100,67100,0
|
|
20230830,092100,22677000,67100,67100,67100,67100,1
|
|
20230830,092000,22609900,67100,67000,67100,67000,48
|
|
20230830,091900,19393800,67200,67000,67200,67000,91
|
|
20230830,091800,13296600,67000,67100,67100,67000,23
|
|
20230830,091700,11753600,67200,67200,67200,67200,1
|
|
20230830,091600,11686400,67200,67200,67200,67200,0
|
|
20230830,091500,11686400,67200,67200,67200,67200,0
|
|
20230830,091400,11686400,67200,67200,67200,67200,0
|
|
20230830,091300,11686400,67200,67200,67200,67200,20
|
|
20230830,091200,10342400,67200,67200,67200,67200,1
|
|
20230830,091100,10275200,67100,67100,67100,67100,0
|
|
20230830,091000,10275200,67100,67200,67200,67100,21
|
|
20230830,090900,8866000,67200,67200,67200,67100,45
|
|
20230830,090800,5845300,67200,67200,67200,67200,18
|
|
20230830,090700,4635700,67200,67200,67200,67200,1
|
|
20230830,090600,4568500,67100,67100,67100,67100,0
|
|
20230830,090500,4568500,67100,67200,67200,67100,52
|
|
20230830,090400,1077300,67800,67800,67800,67800,0
|
|
20230830,090300,1077300,67800,67800,67800,67800,0
|
|
20230830,090200,1077300,67800,67800,67800,67800,0
|
|
20230830,090100,1077300,67800,67800,67800,67800,0
|
|
20230830,090000,1077300,67800,67500,67800,67500,6
|