656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195300,66946500,96000,96000,96000,96000,28
|
|
20230807,195200,66946500,96000,96000,96000,96000,0
|
|
20230807,195100,66946500,96000,96000,96000,96000,0
|
|
20230807,195000,66946500,96000,96000,96000,96000,0
|
|
20230807,194900,66946500,96000,96000,96000,96000,0
|
|
20230807,194800,66946500,96000,96000,96000,96000,0
|
|
20230807,194700,66946500,96000,96000,96000,96000,0
|
|
20230807,194600,66946500,96000,96000,96000,96000,0
|
|
20230807,194500,66946500,96000,96000,96000,96000,0
|
|
20230807,194400,66946500,96000,96000,96000,96000,0
|
|
20230807,194300,66946500,96000,96000,96000,96000,0
|
|
20230807,194200,66946500,96000,96000,96000,96000,0
|
|
20230807,194100,66946500,96000,96000,96000,96000,0
|
|
20230807,194000,66946500,96000,96000,96000,96000,0
|
|
20230807,193900,66946500,96000,96000,96000,96000,0
|
|
20230807,193800,66946500,96000,96000,96000,96000,0
|
|
20230807,193700,66946500,96000,96000,96000,96000,0
|
|
20230807,193600,66946500,96000,96000,96000,96000,0
|
|
20230807,193500,66946500,96000,96000,96000,96000,0
|
|
20230807,193400,66946500,96000,96000,96000,96000,0
|
|
20230807,193300,66946500,96000,96000,96000,96000,0
|
|
20230807,193200,66946500,96000,96000,96000,96000,0
|
|
20230807,193100,66946500,96000,96000,96000,96000,0
|
|
20230807,193000,66946500,96000,96000,96000,96000,0
|
|
20230807,192900,66946500,96000,96000,96000,96000,0
|
|
20230807,192800,66946500,96000,96000,96000,96000,0
|
|
20230807,192700,66946500,96000,96000,96000,96000,0
|
|
20230807,192600,66946500,96000,96000,96000,96000,0
|
|
20230807,192500,66946500,96000,96000,96000,96000,0
|
|
20230807,192400,66946500,96000,96000,96000,96000,0
|
|
20230807,192300,66946500,96000,96000,96000,96000,28
|
|
20230807,192200,66946500,96000,96000,96000,96000,0
|
|
20230807,192100,66946500,96000,96000,96000,96000,0
|
|
20230807,192000,66946500,96000,96000,96000,96000,0
|
|
20230807,191900,66946500,96000,96000,96000,96000,0
|
|
20230807,191800,66946500,96000,96000,96000,96000,0
|
|
20230807,191700,66946500,96000,96000,96000,96000,0
|
|
20230807,191600,66946500,96000,96000,96000,96000,0
|
|
20230807,191500,66946500,96000,96000,96000,96000,0
|
|
20230807,191400,66946500,96000,96000,96000,96000,0
|
|
20230807,191300,66946500,96000,96000,96000,96000,0
|
|
20230807,191200,66946500,96000,96000,96000,96000,0
|
|
20230807,191100,66946500,96000,96000,96000,96000,0
|
|
20230807,191000,66946500,96000,96000,96000,96000,0
|
|
20230807,190900,66946500,96000,96000,96000,96000,0
|
|
20230807,190800,66946500,96000,96000,96000,96000,0
|
|
20230807,190700,66946500,96000,96000,96000,96000,0
|
|
20230807,190600,66946500,96000,96000,96000,96000,0
|
|
20230807,190500,66946500,96000,96000,96000,96000,0
|
|
20230807,190400,66946500,96000,96000,96000,96000,0
|
|
20230807,190300,66946500,96000,96000,96000,96000,0
|
|
20230807,190200,66946500,96000,96000,96000,96000,0
|
|
20230807,190100,66946500,96000,96000,96000,96000,0
|
|
20230807,190000,66946500,96000,96000,96000,96000,0
|
|
20230807,185900,66946500,96000,96000,96000,96000,0
|
|
20230807,185800,66946500,96000,96000,96000,96000,0
|
|
20230807,185700,66946500,96000,96000,96000,96000,0
|
|
20230807,185600,66946500,96000,96000,96000,96000,0
|
|
20230807,185500,66946500,96000,96000,96000,96000,0
|
|
20230807,185400,66946500,96000,96000,96000,96000,0
|
|
20230807,185300,66946500,96000,96000,96000,96000,28
|
|
20230807,185200,66946500,96000,96000,96000,96000,0
|
|
20230807,185100,66946500,96000,96000,96000,96000,0
|
|
20230807,185000,66946500,96000,96000,96000,96000,0
|
|
20230807,184900,66946500,96000,96000,96000,96000,0
|
|
20230807,184800,66946500,96000,96000,96000,96000,0
|
|
20230807,184700,66946500,96000,96000,96000,96000,0
|
|
20230807,184600,66946500,96000,96000,96000,96000,0
|
|
20230807,184500,66946500,96000,96000,96000,96000,0
|
|
20230807,184400,66946500,96000,96000,96000,96000,0
|
|
20230807,184300,66946500,96000,96000,96000,96000,0
|
|
20230807,184200,66946500,96000,96000,96000,96000,0
|
|
20230807,184100,66946500,96000,96000,96000,96000,0
|
|
20230807,184000,66946500,96000,96000,96000,96000,0
|
|
20230807,183900,66946500,96000,96000,96000,96000,0
|
|
20230807,183800,66946500,96000,96000,96000,96000,0
|
|
20230807,183700,66946500,96000,96000,96000,96000,0
|
|
20230807,183600,66946500,96000,96000,96000,96000,0
|
|
20230807,183500,66946500,96000,96000,96000,96000,0
|
|
20230807,183400,66946500,96000,96000,96000,96000,0
|
|
20230807,183300,66946500,96000,96000,96000,96000,0
|
|
20230807,183200,66946500,96000,96000,96000,96000,0
|
|
20230807,183100,66946500,96000,96000,96000,96000,0
|
|
20230807,183000,66946500,96000,96000,96000,96000,0
|
|
20230807,182900,66946500,96000,96000,96000,96000,0
|
|
20230807,182800,66946500,96000,96000,96000,96000,0
|
|
20230807,182700,66946500,96000,96000,96000,96000,0
|
|
20230807,182600,66946500,96000,96000,96000,96000,0
|
|
20230807,182500,66946500,96000,96000,96000,96000,0
|
|
20230807,182400,66946500,96000,96000,96000,96000,0
|
|
20230807,182300,66946500,96000,96000,96000,96000,28
|
|
20230807,182200,66946500,96000,96000,96000,96000,0
|
|
20230807,182100,66946500,96000,96000,96000,96000,0
|
|
20230807,182000,66946500,96000,96000,96000,96000,0
|
|
20230807,181900,66946500,96000,96000,96000,96000,0
|
|
20230807,181800,66946500,96000,96000,96000,96000,0
|
|
20230807,181700,66946500,96000,96000,96000,96000,0
|
|
20230807,181600,66946500,96000,96000,96000,96000,0
|
|
20230807,181500,66946500,96000,96000,96000,96000,0
|
|
20230807,181400,66946500,96000,96000,96000,96000,0
|
|
20230807,181300,66946500,96000,96000,96000,96000,0
|
|
20230807,181200,66946500,96000,96000,96000,96000,0
|
|
20230807,181100,66946500,96000,96000,96000,96000,0
|
|
20230807,181000,66946500,96000,96000,96000,96000,0
|
|
20230807,180900,66946500,96000,96000,96000,96000,0
|
|
20230807,180800,66946500,96000,96000,96000,96000,0
|
|
20230807,180700,66946500,96000,96000,96000,96000,0
|
|
20230807,180600,66946500,96000,96000,96000,96000,0
|
|
20230807,180500,66946500,96000,96000,96000,96000,0
|
|
20230807,180400,66946500,96000,96000,96000,96000,0
|
|
20230807,180300,66946500,96000,96000,96000,96000,0
|
|
20230807,180200,66946500,96000,96000,96000,96000,0
|
|
20230807,180100,66946500,96000,96000,96000,96000,0
|
|
20230807,180000,66946500,96000,96000,96000,96000,0
|
|
20230807,175900,66946500,96000,96000,96000,96000,0
|
|
20230807,175800,66946500,96000,96000,96000,96000,0
|
|
20230807,175700,66946500,96000,96000,96000,96000,0
|
|
20230807,175600,66946500,96000,96000,96000,96000,0
|
|
20230807,175500,66946500,96000,96000,96000,96000,0
|
|
20230807,175400,66946500,96000,96000,96000,96000,0
|
|
20230807,175300,66946500,96000,96000,96000,96000,28
|
|
20230807,175200,66946500,96000,96000,96000,96000,0
|
|
20230807,175100,66946500,96000,96000,96000,96000,0
|
|
20230807,175000,66946500,96000,96000,96000,96000,0
|
|
20230807,174900,66946500,96000,96000,96000,96000,0
|
|
20230807,174800,66946500,96000,96000,96000,96000,0
|
|
20230807,174700,66946500,96000,96000,96000,96000,0
|
|
20230807,174600,66946500,96000,96000,96000,96000,0
|
|
20230807,174500,66946500,96000,96000,96000,96000,0
|
|
20230807,174400,66946500,96000,96000,96000,96000,0
|
|
20230807,174300,66946500,96000,96000,96000,96000,0
|
|
20230807,174200,66946500,96000,96000,96000,96000,0
|
|
20230807,174100,66946500,96000,96000,96000,96000,0
|
|
20230807,174000,66946500,96000,96000,96000,96000,0
|
|
20230807,173900,66946500,96000,96000,96000,96000,0
|
|
20230807,173800,66946500,96000,96000,96000,96000,0
|
|
20230807,173700,66946500,96000,96000,96000,96000,0
|
|
20230807,173600,66946500,96000,96000,96000,96000,0
|
|
20230807,173500,66946500,96000,96000,96000,96000,0
|
|
20230807,173400,66946500,96000,96000,96000,96000,0
|
|
20230807,173300,66946500,96000,96000,96000,96000,0
|
|
20230807,173200,66946500,96000,96000,96000,96000,0
|
|
20230807,173100,66946500,96000,96000,96000,96000,0
|
|
20230807,173000,66946500,96000,96000,96000,96000,0
|
|
20230807,172900,66946500,96000,96000,96000,96000,0
|
|
20230807,172800,66946500,96000,96000,96000,96000,0
|
|
20230807,172700,66946500,96000,96000,96000,96000,0
|
|
20230807,172600,66946500,96000,96000,96000,96000,0
|
|
20230807,172500,66946500,96000,96000,96000,96000,0
|
|
20230807,172400,66946500,96000,96000,96000,96000,0
|
|
20230807,172300,66946500,96000,96000,96000,96000,28
|
|
20230807,172200,66946500,96000,96000,96000,96000,0
|
|
20230807,172100,66946500,96000,96000,96000,96000,0
|
|
20230807,172000,66946500,96000,96000,96000,96000,0
|
|
20230807,171900,66946500,96000,96000,96000,96000,0
|
|
20230807,171800,66946500,96000,96000,96000,96000,0
|
|
20230807,171700,66946500,96000,96000,96000,96000,0
|
|
20230807,171600,66946500,96000,96000,96000,96000,0
|
|
20230807,171500,66946500,96000,96000,96000,96000,0
|
|
20230807,171400,66946500,96000,96000,96000,96000,0
|
|
20230807,171300,66946500,96000,96000,96000,96000,0
|
|
20230807,171200,66946500,96000,96000,96000,96000,0
|
|
20230807,171100,66946500,96000,96000,96000,96000,0
|
|
20230807,171000,66946500,96000,96000,96000,96000,0
|
|
20230807,170900,66946500,96000,96000,96000,96000,0
|
|
20230807,170800,66946500,96000,96000,96000,96000,0
|
|
20230807,170700,66946500,96000,96000,96000,96000,0
|
|
20230807,170600,66946500,96000,96000,96000,96000,0
|
|
20230807,170500,66946500,96000,96000,96000,96000,0
|
|
20230807,170400,66946500,96000,96000,96000,96000,0
|
|
20230807,170300,66946500,96000,96000,96000,96000,0
|
|
20230807,170200,66946500,96000,96000,96000,96000,0
|
|
20230807,170100,66946500,96000,96000,96000,96000,0
|
|
20230807,170000,66946500,96000,96000,96000,96000,0
|
|
20230807,165900,66946500,96000,96000,96000,96000,0
|
|
20230807,165800,66946500,96000,96000,96000,96000,0
|
|
20230807,165700,66946500,96000,96000,96000,96000,0
|
|
20230807,165600,66946500,96000,96000,96000,96000,0
|
|
20230807,165500,66946500,96000,96000,96000,96000,0
|
|
20230807,165400,66946500,96000,96000,96000,96000,0
|
|
20230807,165300,66946500,96000,96000,96000,96000,28
|
|
20230807,165200,66946500,96000,96000,96000,96000,0
|
|
20230807,165100,66946500,96000,96000,96000,96000,0
|
|
20230807,165000,66946500,96000,96000,96000,96000,0
|
|
20230807,164900,66946500,96000,96000,96000,96000,0
|
|
20230807,164800,66946500,96000,96000,96000,96000,0
|
|
20230807,164700,66946500,96000,96000,96000,96000,0
|
|
20230807,164600,66946500,96000,96000,96000,96000,0
|
|
20230807,164500,66946500,96000,96000,96000,96000,0
|
|
20230807,164400,66946500,96000,96000,96000,96000,0
|
|
20230807,164300,66946500,96000,96000,96000,96000,0
|
|
20230807,164200,66946500,96000,96000,96000,96000,0
|
|
20230807,164100,66946500,96000,96000,96000,96000,0
|
|
20230807,164000,66946500,96000,96000,96000,96000,0
|
|
20230807,163900,66946500,96000,96000,96000,96000,0
|
|
20230807,163800,66946500,96000,96000,96000,96000,0
|
|
20230807,163700,66946500,96000,96000,96000,96000,0
|
|
20230807,163600,66946500,96000,96000,96000,96000,0
|
|
20230807,163500,66946500,96000,96000,96000,96000,0
|
|
20230807,163400,66946500,96000,96000,96000,96000,0
|
|
20230807,163300,66946500,96000,96000,96000,96000,0
|
|
20230807,163200,66946500,96000,96000,96000,96000,0
|
|
20230807,163100,66946500,96000,96000,96000,96000,0
|
|
20230807,163000,66946500,96000,96000,96000,96000,0
|
|
20230807,162900,66946500,96000,96000,96000,96000,0
|
|
20230807,162800,66946500,96000,96000,96000,96000,0
|
|
20230807,162700,66946500,96000,96000,96000,96000,0
|
|
20230807,162600,66946500,96000,96000,96000,96000,0
|
|
20230807,162500,66946500,96000,96000,96000,96000,0
|
|
20230807,162400,66946500,96000,96000,96000,96000,0
|
|
20230807,162300,66946500,96000,96000,96000,96000,28
|
|
20230807,162200,66946500,96000,96000,96000,96000,0
|
|
20230807,162100,66946500,96000,96000,96000,96000,0
|
|
20230807,162000,66946500,96000,96000,96000,96000,0
|
|
20230807,161900,66946500,96000,96000,96000,96000,0
|
|
20230807,161800,66946500,96000,96000,96000,96000,0
|
|
20230807,161700,66946500,96000,96000,96000,96000,0
|
|
20230807,161600,66946500,96000,96000,96000,96000,0
|
|
20230807,161500,66946500,96000,96000,96000,96000,0
|
|
20230807,161400,66946500,96000,96000,96000,96000,0
|
|
20230807,161300,66946500,96000,96000,96000,96000,0
|
|
20230807,161200,66946500,96000,96000,96000,96000,0
|
|
20230807,161100,66946500,96000,96000,96000,96000,0
|
|
20230807,161000,66946500,96000,96000,96000,96000,0
|
|
20230807,160900,66946500,96000,96000,96000,96000,0
|
|
20230807,160800,66946500,96000,96000,96000,96000,0
|
|
20230807,160700,66946500,96000,96000,96000,96000,0
|
|
20230807,160600,66946500,96000,96000,96000,96000,0
|
|
20230807,160500,66946500,96000,96000,96000,96000,0
|
|
20230807,160400,66946500,96000,96000,96000,96000,0
|
|
20230807,160300,66946500,96000,96000,96000,96000,0
|
|
20230807,160200,66946500,96000,96000,96000,96000,0
|
|
20230807,160100,66946500,96000,96000,96000,96000,0
|
|
20230807,160000,66946500,96000,96000,96000,96000,0
|
|
20230807,155900,66946500,96000,96000,96000,96000,0
|
|
20230807,155800,66946500,96000,96000,96000,96000,0
|
|
20230807,155700,66946500,96000,96000,96000,96000,0
|
|
20230807,155600,66946500,96000,96000,96000,96000,0
|
|
20230807,155500,66946500,96000,96000,96000,96000,0
|
|
20230807,155400,66946500,96000,96000,96000,96000,0
|
|
20230807,155300,66946500,96000,96000,96000,96000,28
|
|
20230807,155200,66946500,96000,96000,96000,96000,0
|
|
20230807,155100,66946500,96000,96000,96000,96000,0
|
|
20230807,155000,66946500,96000,96000,96000,96000,0
|
|
20230807,154900,66946500,96000,96000,96000,96000,0
|
|
20230807,154800,66946500,96000,96000,96000,96000,0
|
|
20230807,154700,66946500,96000,96000,96000,96000,0
|
|
20230807,154600,66946500,96000,96000,96000,96000,0
|
|
20230807,154500,66946500,96000,96000,96000,96000,0
|
|
20230807,154400,66946500,96000,96000,96000,96000,0
|
|
20230807,154300,66946500,96000,96000,96000,96000,0
|
|
20230807,154200,66946500,96000,96000,96000,96000,0
|
|
20230807,154100,66946500,96000,96000,96000,96000,0
|
|
20230807,154000,66946500,96000,96000,96000,96000,0
|
|
20230807,153900,66946500,96000,96000,96000,96000,0
|
|
20230807,153800,66946500,96000,96000,96000,96000,0
|
|
20230807,153700,66946500,96000,96000,96000,96000,0
|
|
20230807,153600,66946500,96000,96000,96000,96000,0
|
|
20230807,153500,66946500,96000,96000,96000,96000,0
|
|
20230807,153400,66946500,96000,96000,96000,96000,0
|
|
20230807,153300,66946500,96000,96000,96000,96000,0
|
|
20230807,153200,66946500,96000,96000,96000,96000,0
|
|
20230807,153100,66946500,96000,96000,96000,96000,0
|
|
20230807,153000,66946500,96000,96000,96000,96000,28
|
|
20230807,152900,64258500,95500,95500,95500,95500,0
|
|
20230807,152800,64258500,95500,95500,95500,95500,0
|
|
20230807,152700,64258500,95500,95500,95500,95500,0
|
|
20230807,152600,64258500,95500,95500,95500,95500,0
|
|
20230807,152500,64258500,95500,95500,95500,95500,0
|
|
20230807,152400,64258500,95500,95500,95500,95500,0
|
|
20230807,152300,64258500,95500,95500,95500,95500,0
|
|
20230807,152200,64258500,95500,95500,95500,95500,0
|
|
20230807,152100,64258500,95500,95500,95500,95500,0
|
|
20230807,152000,64258500,95500,95500,95500,95500,0
|
|
20230807,151900,64258500,95500,95500,95500,95500,5
|
|
20230807,151800,63781000,95600,95500,95600,95500,4
|
|
20230807,151700,63398900,95400,95400,95400,95400,1
|
|
20230807,151600,63303500,95600,95400,95600,95400,6
|
|
20230807,151500,62730900,95600,95600,95600,95600,0
|
|
20230807,151400,62730900,95600,95600,95600,95600,0
|
|
20230807,151300,62730900,95600,95600,95600,95600,5
|
|
20230807,151200,62252900,95300,95300,95300,95300,0
|
|
20230807,151100,62252900,95300,95300,95300,95300,0
|
|
20230807,151000,62252900,95300,95300,95300,95300,1
|
|
20230807,150900,62157600,95500,95500,95500,95500,0
|
|
20230807,150800,62157600,95500,95500,95500,95500,0
|
|
20230807,150700,62157600,95500,95500,95500,95500,0
|
|
20230807,150600,62157600,95500,95500,95500,95500,1
|
|
20230807,150500,62062100,95600,95600,95600,95600,0
|
|
20230807,150400,62062100,95600,95600,95600,95600,0
|
|
20230807,150300,62062100,95600,95600,95600,95600,0
|
|
20230807,150200,62062100,95600,95600,95600,95600,0
|
|
20230807,150100,62062100,95600,95600,95600,95600,0
|
|
20230807,150000,62062100,95600,95600,95600,95600,1
|
|
20230807,145900,61966500,95600,95600,95600,95600,0
|
|
20230807,145800,61966500,95600,95600,95600,95600,0
|
|
20230807,145700,61966500,95600,95600,95600,95600,0
|
|
20230807,145600,61966500,95600,95600,95600,95600,0
|
|
20230807,145500,61966500,95600,95600,95600,95600,0
|
|
20230807,145400,61966500,95600,95600,95600,95600,0
|
|
20230807,145300,61966500,95600,95600,95600,95600,0
|
|
20230807,145200,61966500,95600,95600,95600,95600,1
|
|
20230807,145100,61870900,95600,95600,95600,95600,0
|
|
20230807,145000,61870900,95600,95600,95600,95600,0
|
|
20230807,144900,61870900,95600,95600,95600,95600,0
|
|
20230807,144800,61870900,95600,95600,95600,95600,0
|
|
20230807,144700,61870900,95600,95600,95600,95600,0
|
|
20230807,144600,61870900,95600,95600,95600,95600,0
|
|
20230807,144500,61870900,95600,95600,95600,95600,0
|
|
20230807,144400,61870900,95600,95600,95600,95600,1
|
|
20230807,144300,61775300,95600,95600,95600,95600,0
|
|
20230807,144200,61775300,95600,95600,95600,95600,0
|
|
20230807,144100,61775300,95600,95600,95600,95600,0
|
|
20230807,144000,61775300,95600,95600,95600,95600,0
|
|
20230807,143900,61775300,95600,95600,95600,95600,0
|
|
20230807,143800,61775300,95600,95600,95600,95600,1
|
|
20230807,143700,61679700,95600,95600,95600,95600,0
|
|
20230807,143600,61679700,95600,95600,95600,95600,0
|
|
20230807,143500,61679700,95600,95600,95600,95600,0
|
|
20230807,143400,61679700,95600,95600,95600,95600,0
|
|
20230807,143300,61679700,95600,95600,95600,95600,0
|
|
20230807,143200,61679700,95600,95600,95600,95600,0
|
|
20230807,143100,61679700,95600,95600,95600,95600,0
|
|
20230807,143000,61679700,95600,95600,95600,95600,0
|
|
20230807,142900,61679700,95600,95600,95600,95600,0
|
|
20230807,142800,61679700,95600,95600,95600,95600,0
|
|
20230807,142700,61679700,95600,95600,95600,95600,0
|
|
20230807,142600,61679700,95600,95600,95600,95600,0
|
|
20230807,142500,61679700,95600,95600,95600,95600,0
|
|
20230807,142400,61679700,95600,95600,95600,95600,1
|
|
20230807,142300,61584100,95600,95000,95600,95000,15
|
|
20230807,142200,60153100,94800,94800,94800,94800,0
|
|
20230807,142100,60153100,94800,94800,94800,94800,0
|
|
20230807,142000,60153100,94800,94800,94800,94800,0
|
|
20230807,141900,60153100,94800,94800,94800,94800,0
|
|
20230807,141800,60153100,94800,94800,94800,94800,0
|
|
20230807,141700,60153100,94800,94800,94800,94800,0
|
|
20230807,141600,60153100,94800,94800,94800,94800,0
|
|
20230807,141500,60153100,94800,94800,94800,94800,0
|
|
20230807,141400,60153100,94800,94800,94800,94800,0
|
|
20230807,141300,60153100,94800,94800,94800,94800,0
|
|
20230807,141200,60153100,94800,94800,94800,94800,0
|
|
20230807,141100,60153100,94800,94800,94800,94800,0
|
|
20230807,141000,60153100,94800,95000,95000,94800,2
|
|
20230807,140900,59963300,95000,95000,95000,95000,0
|
|
20230807,140800,59963300,95000,95000,95000,95000,0
|
|
20230807,140700,59963300,95000,95000,95000,95000,0
|
|
20230807,140600,59963300,95000,95000,95000,95000,0
|
|
20230807,140500,59963300,95000,95000,95000,95000,0
|
|
20230807,140400,59963300,95000,95000,95000,95000,0
|
|
20230807,140300,59963300,95000,95000,95000,95000,2
|
|
20230807,140200,59773300,95100,95100,95100,95100,1
|
|
20230807,140100,59678200,95000,95000,95000,95000,1
|
|
20230807,140000,59583200,95200,95200,95200,95200,0
|
|
20230807,135900,59583200,95200,95200,95200,95200,1
|
|
20230807,135800,59488000,95100,95100,95100,95100,89
|
|
20230807,135700,51024100,95100,95100,95100,95100,0
|
|
20230807,135600,51024100,95100,95100,95100,95100,0
|
|
20230807,135500,51024100,95100,95100,95100,95100,0
|
|
20230807,135400,51024100,95100,95100,95100,95100,0
|
|
20230807,135300,51024100,95100,95100,95100,95100,0
|
|
20230807,135200,51024100,95100,95100,95100,95100,0
|
|
20230807,135100,51024100,95100,95100,95100,95100,0
|
|
20230807,135000,51024100,95100,95100,95100,95100,0
|
|
20230807,134900,51024100,95100,95100,95100,95100,0
|
|
20230807,134800,51024100,95100,95100,95100,95100,0
|
|
20230807,134700,51024100,95100,95100,95100,95100,0
|
|
20230807,134600,51024100,95100,95100,95100,95100,0
|
|
20230807,134500,51024100,95100,95100,95100,95100,1
|
|
20230807,134400,50929000,95100,95100,95100,95100,0
|
|
20230807,134300,50929000,95100,95100,95100,95100,0
|
|
20230807,134200,50929000,95100,95100,95100,95100,0
|
|
20230807,134100,50929000,95100,95100,95100,95100,0
|
|
20230807,134000,50929000,95100,95100,95100,95100,0
|
|
20230807,133900,50929000,95100,95100,95100,95100,0
|
|
20230807,133800,50929000,95100,95100,95100,95100,0
|
|
20230807,133700,50929000,95100,95100,95100,95100,0
|
|
20230807,133600,50929000,95100,95100,95100,95100,0
|
|
20230807,133500,50929000,95100,95100,95100,95100,0
|
|
20230807,133400,50929000,95100,95100,95100,95100,0
|
|
20230807,133300,50929000,95100,95100,95100,95100,0
|
|
20230807,133200,50929000,95100,95100,95100,95100,0
|
|
20230807,133100,50929000,95100,95100,95100,95100,1
|
|
20230807,133000,50833900,94700,94700,94700,94700,0
|
|
20230807,132900,50833900,94700,95000,95000,94700,2
|
|
20230807,132800,50644200,94700,94700,94700,94700,0
|
|
20230807,132700,50644200,94700,94700,94700,94700,0
|
|
20230807,132600,50644200,94700,94700,94700,94700,0
|
|
20230807,132500,50644200,94700,94800,94800,94700,21
|
|
20230807,132400,48655000,95100,95100,95100,95100,0
|
|
20230807,132300,48655000,95100,95100,95100,95100,0
|
|
20230807,132200,48655000,95100,95100,95100,95100,0
|
|
20230807,132100,48655000,95100,95100,95100,95100,0
|
|
20230807,132000,48655000,95100,95100,95100,95100,0
|
|
20230807,131900,48655000,95100,95100,95100,95100,0
|
|
20230807,131800,48655000,95100,95100,95100,95100,0
|
|
20230807,131700,48655000,95100,95100,95100,95100,1
|
|
20230807,131600,48559900,95100,95100,95100,95100,0
|
|
20230807,131500,48559900,95100,95100,95100,95100,0
|
|
20230807,131400,48559900,95100,95100,95100,95100,0
|
|
20230807,131300,48559900,95100,95100,95100,95100,0
|
|
20230807,131200,48559900,95100,95100,95100,95100,0
|
|
20230807,131100,48559900,95100,95100,95100,95100,0
|
|
20230807,131000,48559900,95100,95100,95100,95100,0
|
|
20230807,130900,48559900,95100,95100,95100,95100,0
|
|
20230807,130800,48559900,95100,95100,95100,95100,0
|
|
20230807,130700,48559900,95100,95100,95100,95100,0
|
|
20230807,130600,48559900,95100,95100,95100,95100,0
|
|
20230807,130500,48559900,95100,95100,95100,95100,0
|
|
20230807,130400,48559900,95100,95100,95100,95100,0
|
|
20230807,130300,48559900,95100,95100,95100,95100,1
|
|
20230807,130200,48464800,95100,95100,95100,95100,0
|
|
20230807,130100,48464800,95100,95100,95100,95100,0
|
|
20230807,130000,48464800,95100,95100,95100,95100,0
|
|
20230807,125900,48464800,95100,95100,95100,95100,0
|
|
20230807,125800,48464800,95100,95100,95100,95100,0
|
|
20230807,125700,48464800,95100,95100,95100,95100,0
|
|
20230807,125600,48464800,95100,95100,95100,95100,0
|
|
20230807,125500,48464800,95100,95100,95100,95100,0
|
|
20230807,125400,48464800,95100,95100,95100,95100,0
|
|
20230807,125300,48464800,95100,95100,95100,95100,1
|
|
20230807,125200,48369700,95100,95100,95100,95100,0
|
|
20230807,125100,48369700,95100,95100,95100,95100,2
|
|
20230807,125000,48179500,95100,95100,95100,95100,0
|
|
20230807,124900,48179500,95100,95100,95100,95100,0
|
|
20230807,124800,48179500,95100,95100,95100,95100,0
|
|
20230807,124700,48179500,95100,95100,95100,95100,0
|
|
20230807,124600,48179500,95100,95100,95100,95100,0
|
|
20230807,124500,48179500,95100,95100,95100,95100,0
|
|
20230807,124400,48179500,95100,95100,95100,95100,0
|
|
20230807,124300,48179500,95100,95100,95100,95100,0
|
|
20230807,124200,48179500,95100,95100,95100,95100,0
|
|
20230807,124100,48179500,95100,95100,95100,95100,0
|
|
20230807,124000,48179500,95100,95100,95100,95100,0
|
|
20230807,123900,48179500,95100,95100,95100,95100,1
|
|
20230807,123800,48084400,96000,96000,96000,96000,0
|
|
20230807,123700,48084400,96000,96000,96000,96000,0
|
|
20230807,123600,48084400,96000,96000,96000,96000,0
|
|
20230807,123500,48084400,96000,96000,96000,96000,0
|
|
20230807,123400,48084400,96000,96000,96000,96000,0
|
|
20230807,123300,48084400,96000,96000,96000,96000,0
|
|
20230807,123200,48084400,96000,96000,96000,96000,0
|
|
20230807,123100,48084400,96000,96000,96000,96000,0
|
|
20230807,123000,48084400,96000,96000,96000,96000,0
|
|
20230807,122900,48084400,96000,96000,96000,96000,0
|
|
20230807,122800,48084400,96000,96000,96000,96000,0
|
|
20230807,122700,48084400,96000,96000,96000,96000,0
|
|
20230807,122600,48084400,96000,96000,96000,96000,0
|
|
20230807,122500,48084400,96000,95100,96000,95100,2
|
|
20230807,122400,47893300,95100,95100,95100,95100,0
|
|
20230807,122300,47893300,95100,95100,95100,95100,0
|
|
20230807,122200,47893300,95100,95100,95100,95100,0
|
|
20230807,122100,47893300,95100,95100,95100,95100,0
|
|
20230807,122000,47893300,95100,95100,95100,95100,0
|
|
20230807,121900,47893300,95100,95100,95100,95100,0
|
|
20230807,121800,47893300,95100,95100,95100,95100,0
|
|
20230807,121700,47893300,95100,95100,95100,95100,0
|
|
20230807,121600,47893300,95100,95100,95100,95100,0
|
|
20230807,121500,47893300,95100,95100,95100,95100,0
|
|
20230807,121400,47893300,95100,95100,95100,95100,0
|
|
20230807,121300,47893300,95100,95100,95100,95100,0
|
|
20230807,121200,47893300,95100,95100,95100,95100,0
|
|
20230807,121100,47893300,95100,95100,95100,95100,1
|
|
20230807,121000,47798200,95000,95000,95000,95000,0
|
|
20230807,120900,47798200,95000,95000,95000,95000,0
|
|
20230807,120800,47798200,95000,95000,95000,95000,0
|
|
20230807,120700,47798200,95000,95000,95000,95000,0
|
|
20230807,120600,47798200,95000,95000,95000,95000,0
|
|
20230807,120500,47798200,95000,95000,95000,95000,0
|
|
20230807,120400,47798200,95000,95000,95000,95000,0
|
|
20230807,120300,47798200,95000,95000,95000,95000,0
|
|
20230807,120200,47798200,95000,95000,95000,95000,0
|
|
20230807,120100,47798200,95000,95000,95000,95000,0
|
|
20230807,120000,47798200,95000,95000,95000,95000,0
|
|
20230807,115900,47798200,95000,95000,95000,95000,0
|
|
20230807,115800,47798200,95000,95000,95000,95000,0
|
|
20230807,115700,47798200,95000,95000,95000,95000,1
|
|
20230807,115600,47703200,95000,95000,95000,95000,0
|
|
20230807,115500,47703200,95000,95000,95000,95000,0
|
|
20230807,115400,47703200,95000,95000,95000,95000,0
|
|
20230807,115300,47703200,95000,95000,95000,95000,0
|
|
20230807,115200,47703200,95000,95000,95000,95000,0
|
|
20230807,115100,47703200,95000,95000,95000,95000,0
|
|
20230807,115000,47703200,95000,95000,95000,95000,0
|
|
20230807,114900,47703200,95000,95000,95000,95000,0
|
|
20230807,114800,47703200,95000,95000,95000,95000,0
|
|
20230807,114700,47703200,95000,95000,95000,95000,0
|
|
20230807,114600,47703200,95000,95000,95000,95000,1
|
|
20230807,114500,47608200,95000,95000,95000,95000,0
|
|
20230807,114400,47608200,95000,95000,95000,95000,0
|
|
20230807,114300,47608200,95000,95000,95000,95000,0
|
|
20230807,114200,47608200,95000,95000,95000,95000,0
|
|
20230807,114100,47608200,95000,95000,95000,95000,0
|
|
20230807,114000,47608200,95000,95000,95000,95000,0
|
|
20230807,113900,47608200,95000,95000,95000,95000,0
|
|
20230807,113800,47608200,95000,95000,95000,95000,0
|
|
20230807,113700,47608200,95000,95000,95000,95000,0
|
|
20230807,113600,47608200,95000,95000,95000,95000,0
|
|
20230807,113500,47608200,95000,95000,95000,95000,0
|
|
20230807,113400,47608200,95000,95000,95000,95000,0
|
|
20230807,113300,47608200,95000,95000,95000,95000,0
|
|
20230807,113200,47608200,95000,95000,95000,95000,1
|
|
20230807,113100,47513200,95000,95000,95000,95000,0
|
|
20230807,113000,47513200,95000,95000,95000,95000,0
|
|
20230807,112900,47513200,95000,95000,95000,95000,0
|
|
20230807,112800,47513200,95000,95000,95000,95000,0
|
|
20230807,112700,47513200,95000,94600,95000,94600,2
|
|
20230807,112600,47323600,95000,94600,95000,94600,4
|
|
20230807,112500,46944400,95000,94600,95000,94600,2
|
|
20230807,112400,46754800,95000,94600,95000,94600,20
|
|
20230807,112300,44858800,95000,94600,95000,94600,10
|
|
20230807,112200,43910800,95000,94700,95000,94600,4
|
|
20230807,112100,43531500,95000,94600,95000,94600,10
|
|
20230807,112000,42583500,95000,95000,95000,95000,0
|
|
20230807,111900,42583500,95000,94600,96000,94600,21
|
|
20230807,111800,40591500,96000,95000,96000,95000,2
|
|
20230807,111700,40400500,95000,95000,95000,95000,0
|
|
20230807,111600,40400500,95000,94600,96000,94600,14
|
|
20230807,111500,39072300,95000,94600,95000,94600,10
|
|
20230807,111400,38124300,95000,94600,95000,94600,30
|
|
20230807,111300,35280300,95000,94600,95000,94600,16
|
|
20230807,111200,33763500,94700,94700,94700,94300,9
|
|
20230807,111100,32911900,94700,94400,94700,94400,2
|
|
20230807,111000,32722800,94800,94800,95200,94800,12
|
|
20230807,110900,31583200,95200,94800,95200,94800,10
|
|
20230807,110800,30633200,95200,95200,95200,95200,0
|
|
20230807,110700,30633200,95200,95200,95200,95200,0
|
|
20230807,110600,30633200,95200,95200,95200,95200,0
|
|
20230807,110500,30633200,95200,94800,95200,94800,4
|
|
20230807,110400,30253200,96100,94800,96100,94800,3
|
|
20230807,110300,29967100,95200,95100,95200,94800,4
|
|
20230807,110200,29586800,95500,95500,95500,95500,0
|
|
20230807,110100,29586800,95500,95500,95500,95500,0
|
|
20230807,110000,29586800,95500,95500,95500,95500,0
|
|
20230807,105900,29586800,95500,95500,95500,95500,0
|
|
20230807,105800,29586800,95500,95500,95500,95500,0
|
|
20230807,105700,29586800,95500,95500,95500,95500,0
|
|
20230807,105600,29586800,95500,95500,95500,95500,0
|
|
20230807,105500,29586800,95500,95500,95500,95500,0
|
|
20230807,105400,29586800,95500,95500,95500,95500,0
|
|
20230807,105300,29586800,95500,95500,95500,95500,0
|
|
20230807,105200,29586800,95500,95500,95500,95500,0
|
|
20230807,105100,29586800,95500,95500,95500,95500,0
|
|
20230807,105000,29586800,95500,95500,95500,95500,1
|
|
20230807,104900,29491300,95400,95400,95400,95400,0
|
|
20230807,104800,29491300,95400,95400,95400,95400,0
|
|
20230807,104700,29491300,95400,95400,95400,95400,0
|
|
20230807,104600,29491300,95400,95400,95400,95400,0
|
|
20230807,104500,29491300,95400,95400,95400,95400,0
|
|
20230807,104400,29491300,95400,95400,95400,95400,0
|
|
20230807,104300,29491300,95400,95400,95400,95400,0
|
|
20230807,104200,29491300,95400,95400,95400,95400,0
|
|
20230807,104100,29491300,95400,95400,95400,95400,0
|
|
20230807,104000,29491300,95400,95400,95400,95400,1
|
|
20230807,103900,29395900,95500,95500,95500,95500,0
|
|
20230807,103800,29395900,95500,95500,95500,95500,0
|
|
20230807,103700,29395900,95500,95500,95500,95500,0
|
|
20230807,103600,29395900,95500,95500,95500,95500,0
|
|
20230807,103500,29395900,95500,95500,95500,95500,0
|
|
20230807,103400,29395900,95500,95500,95500,95500,0
|
|
20230807,103300,29395900,95500,95500,95500,95500,0
|
|
20230807,103200,29395900,95500,95500,95500,95500,0
|
|
20230807,103100,29395900,95500,95500,95500,95500,0
|
|
20230807,103000,29395900,95500,95500,95500,95500,0
|
|
20230807,102900,29395900,95500,95500,95500,95500,0
|
|
20230807,102800,29395900,95500,95500,95500,95500,0
|
|
20230807,102700,29395900,95500,95500,95500,95500,0
|
|
20230807,102600,29395900,95500,95500,95500,95500,1
|
|
20230807,102500,29300400,96100,96100,96100,96100,0
|
|
20230807,102400,29300400,96100,96100,96100,96100,0
|
|
20230807,102300,29300400,96100,96100,96100,96100,0
|
|
20230807,102200,29300400,96100,96100,96100,96100,0
|
|
20230807,102100,29300400,96100,96100,96100,96100,0
|
|
20230807,102000,29300400,96100,96100,96100,96100,0
|
|
20230807,101900,29300400,96100,96100,96100,96100,0
|
|
20230807,101800,29300400,96100,96100,96100,96100,0
|
|
20230807,101700,29300400,96100,96100,96100,96100,0
|
|
20230807,101600,29300400,96100,96100,96100,96100,0
|
|
20230807,101500,29300400,96100,96100,96100,96100,0
|
|
20230807,101400,29300400,96100,96100,96100,96100,0
|
|
20230807,101300,29300400,96100,95200,96100,95200,3
|
|
20230807,101200,29013900,95200,96000,96000,95200,2
|
|
20230807,101100,28822700,95200,95200,95200,95200,4
|
|
20230807,101000,28441900,95200,95200,95200,95200,4
|
|
20230807,100900,28061100,95200,95200,95200,95200,2
|
|
20230807,100800,27870700,95200,94800,95200,94800,2
|
|
20230807,100700,27680700,95200,94800,96000,94800,8
|
|
20230807,100600,26919100,95200,95200,95200,95200,0
|
|
20230807,100500,26919100,95200,95200,95200,95200,0
|
|
20230807,100400,26919100,95200,95200,95200,95200,0
|
|
20230807,100300,26919100,95200,95000,95200,95000,2
|
|
20230807,100200,26728900,95200,95200,95200,95200,0
|
|
20230807,100100,26728900,95200,95200,95200,95200,1
|
|
20230807,100000,26633700,94400,95800,95800,94400,15
|
|
20230807,095900,25207200,96100,96100,96100,96100,0
|
|
20230807,095800,25207200,96100,96100,96100,96100,1
|
|
20230807,095700,25111100,96100,96100,96100,96100,0
|
|
20230807,095600,25111100,96100,96100,96100,96100,0
|
|
20230807,095500,25111100,96100,96100,96100,96100,0
|
|
20230807,095400,25111100,96100,96100,96100,96100,0
|
|
20230807,095300,25111100,96100,96100,96100,96100,0
|
|
20230807,095200,25111100,96100,96100,96100,96100,0
|
|
20230807,095100,25111100,96100,96100,96100,96100,1
|
|
20230807,095000,25015000,94800,94800,94800,94800,0
|
|
20230807,094900,25015000,94800,94700,94800,94700,89
|
|
20230807,094800,16577900,95000,95000,95000,94400,96
|
|
20230807,094700,7485400,95400,95400,95400,95400,8
|
|
20230807,094600,6722200,95400,95400,95400,95400,0
|
|
20230807,094500,6722200,95400,95400,95400,95400,0
|
|
20230807,094400,6722200,95400,95400,95400,95400,1
|
|
20230807,094300,6626800,95000,95000,95000,95000,0
|
|
20230807,094200,6626800,95000,95000,95000,95000,0
|
|
20230807,094100,6626800,95000,95000,95000,95000,0
|
|
20230807,094000,6626800,95000,95000,95000,95000,0
|
|
20230807,093900,6626800,95000,95000,95000,95000,0
|
|
20230807,093800,6626800,95000,95000,95000,95000,0
|
|
20230807,093700,6626800,95000,95000,95000,95000,0
|
|
20230807,093600,6626800,95000,95000,95000,95000,0
|
|
20230807,093500,6626800,95000,95000,95000,95000,1
|
|
20230807,093400,6531800,95400,95000,95400,95000,2
|
|
20230807,093300,6341400,95400,95400,95400,95400,0
|
|
20230807,093200,6341400,95400,95400,95400,95400,0
|
|
20230807,093100,6341400,95400,95600,96500,95000,18
|
|
20230807,093000,4625500,96000,96000,96000,96000,1
|
|
20230807,092900,4529500,96500,96500,96500,96500,0
|
|
20230807,092800,4529500,96500,96500,96500,96500,0
|
|
20230807,092700,4529500,96500,96500,96500,96500,0
|
|
20230807,092600,4529500,96500,96500,96500,96500,0
|
|
20230807,092500,4529500,96500,96500,96500,96500,0
|
|
20230807,092400,4529500,96500,96500,96500,96500,0
|
|
20230807,092300,4529500,96500,96500,96500,96500,0
|
|
20230807,092200,4529500,96500,96500,96500,96500,0
|
|
20230807,092100,4529500,96500,96500,96500,96500,0
|
|
20230807,092000,4529500,96500,96500,96500,96500,0
|
|
20230807,091900,4529500,96500,96500,96500,96500,0
|
|
20230807,091800,4529500,96500,96500,96500,96500,0
|
|
20230807,091700,4529500,96500,96500,96500,96500,0
|
|
20230807,091600,4529500,96500,96500,96500,96500,0
|
|
20230807,091500,4529500,96500,96500,96500,96500,0
|
|
20230807,091400,4529500,96500,96500,96500,96500,0
|
|
20230807,091300,4529500,96500,96500,96500,96500,0
|
|
20230807,091200,4529500,96500,96500,96500,96500,0
|
|
20230807,091100,4529500,96500,96500,96500,96500,0
|
|
20230807,091000,4529500,96500,96500,96500,96500,0
|
|
20230807,090900,4529500,96500,96500,96500,96500,0
|
|
20230807,090800,4529500,96500,96500,96500,96500,0
|
|
20230807,090700,4529500,96500,96500,96500,96500,0
|
|
20230807,090600,4529500,96500,96500,96500,96500,0
|
|
20230807,090500,4529500,96500,96500,96500,96500,0
|
|
20230807,090400,4529500,96500,96500,96500,96500,0
|
|
20230807,090300,4529500,96500,96500,96500,96500,0
|
|
20230807,090200,4529500,96500,96500,96500,96500,0
|
|
20230807,090100,4529500,96500,96400,96500,96400,41
|
|
20230807,090000,577000,96500,95900,96500,95900,6
|