655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195200,35170700,94900,94900,94900,94900,41
|
|
20230808,195100,35170700,94900,94900,94900,94900,0
|
|
20230808,195000,35170700,94900,94900,94900,94900,0
|
|
20230808,194900,35170700,94900,94900,94900,94900,0
|
|
20230808,194800,35170700,94900,94900,94900,94900,0
|
|
20230808,194700,35170700,94900,94900,94900,94900,0
|
|
20230808,194600,35170700,94900,94900,94900,94900,0
|
|
20230808,194500,35170700,94900,94900,94900,94900,0
|
|
20230808,194400,35170700,94900,94900,94900,94900,0
|
|
20230808,194300,35170700,94900,94900,94900,94900,0
|
|
20230808,194200,35170700,94900,94900,94900,94900,0
|
|
20230808,194100,35170700,94900,94900,94900,94900,0
|
|
20230808,194000,35170700,94900,94900,94900,94900,0
|
|
20230808,193900,35170700,94900,94900,94900,94900,0
|
|
20230808,193800,35170700,94900,94900,94900,94900,0
|
|
20230808,193700,35170700,94900,94900,94900,94900,0
|
|
20230808,193600,35170700,94900,94900,94900,94900,0
|
|
20230808,193500,35170700,94900,94900,94900,94900,0
|
|
20230808,193400,35170700,94900,94900,94900,94900,0
|
|
20230808,193300,35170700,94900,94900,94900,94900,0
|
|
20230808,193200,35170700,94900,94900,94900,94900,0
|
|
20230808,193100,35170700,94900,94900,94900,94900,0
|
|
20230808,193000,35170700,94900,94900,94900,94900,0
|
|
20230808,192900,35170700,94900,94900,94900,94900,0
|
|
20230808,192800,35170700,94900,94900,94900,94900,0
|
|
20230808,192700,35170700,94900,94900,94900,94900,0
|
|
20230808,192600,35170700,94900,94900,94900,94900,0
|
|
20230808,192500,35170700,94900,94900,94900,94900,0
|
|
20230808,192400,35170700,94900,94900,94900,94900,0
|
|
20230808,192300,35170700,94900,94900,94900,94900,0
|
|
20230808,192200,35170700,94900,94900,94900,94900,41
|
|
20230808,192100,35170700,94900,94900,94900,94900,0
|
|
20230808,192000,35170700,94900,94900,94900,94900,0
|
|
20230808,191900,35170700,94900,94900,94900,94900,0
|
|
20230808,191800,35170700,94900,94900,94900,94900,0
|
|
20230808,191700,35170700,94900,94900,94900,94900,0
|
|
20230808,191600,35170700,94900,94900,94900,94900,0
|
|
20230808,191500,35170700,94900,94900,94900,94900,0
|
|
20230808,191400,35170700,94900,94900,94900,94900,0
|
|
20230808,191300,35170700,94900,94900,94900,94900,0
|
|
20230808,191200,35170700,94900,94900,94900,94900,0
|
|
20230808,191100,35170700,94900,94900,94900,94900,0
|
|
20230808,191000,35170700,94900,94900,94900,94900,0
|
|
20230808,190900,35170700,94900,94900,94900,94900,0
|
|
20230808,190800,35170700,94900,94900,94900,94900,0
|
|
20230808,190700,35170700,94900,94900,94900,94900,0
|
|
20230808,190600,35170700,94900,94900,94900,94900,0
|
|
20230808,190500,35170700,94900,94900,94900,94900,0
|
|
20230808,190400,35170700,94900,94900,94900,94900,0
|
|
20230808,190300,35170700,94900,94900,94900,94900,0
|
|
20230808,190200,35170700,94900,94900,94900,94900,0
|
|
20230808,190100,35170700,94900,94900,94900,94900,0
|
|
20230808,190000,35170700,94900,94900,94900,94900,0
|
|
20230808,185900,35170700,94900,94900,94900,94900,0
|
|
20230808,185800,35170700,94900,94900,94900,94900,0
|
|
20230808,185700,35170700,94900,94900,94900,94900,0
|
|
20230808,185600,35170700,94900,94900,94900,94900,0
|
|
20230808,185500,35170700,94900,94900,94900,94900,0
|
|
20230808,185400,35170700,94900,94900,94900,94900,0
|
|
20230808,185300,35170700,94900,94900,94900,94900,0
|
|
20230808,185200,35170700,94900,94900,94900,94900,41
|
|
20230808,185100,35170700,94900,94900,94900,94900,0
|
|
20230808,185000,35170700,94900,94900,94900,94900,0
|
|
20230808,184900,35170700,94900,94900,94900,94900,0
|
|
20230808,184800,35170700,94900,94900,94900,94900,0
|
|
20230808,184700,35170700,94900,94900,94900,94900,0
|
|
20230808,184600,35170700,94900,94900,94900,94900,0
|
|
20230808,184500,35170700,94900,94900,94900,94900,0
|
|
20230808,184400,35170700,94900,94900,94900,94900,0
|
|
20230808,184300,35170700,94900,94900,94900,94900,0
|
|
20230808,184200,35170700,94900,94900,94900,94900,0
|
|
20230808,184100,35170700,94900,94900,94900,94900,0
|
|
20230808,184000,35170700,94900,94900,94900,94900,0
|
|
20230808,183900,35170700,94900,94900,94900,94900,0
|
|
20230808,183800,35170700,94900,94900,94900,94900,0
|
|
20230808,183700,35170700,94900,94900,94900,94900,0
|
|
20230808,183600,35170700,94900,94900,94900,94900,0
|
|
20230808,183500,35170700,94900,94900,94900,94900,0
|
|
20230808,183400,35170700,94900,94900,94900,94900,0
|
|
20230808,183300,35170700,94900,94900,94900,94900,0
|
|
20230808,183200,35170700,94900,94900,94900,94900,0
|
|
20230808,183100,35170700,94900,94900,94900,94900,0
|
|
20230808,183000,35170700,94900,94900,94900,94900,0
|
|
20230808,182900,35170700,94900,94900,94900,94900,0
|
|
20230808,182800,35170700,94900,94900,94900,94900,0
|
|
20230808,182700,35170700,94900,94900,94900,94900,0
|
|
20230808,182600,35170700,94900,94900,94900,94900,0
|
|
20230808,182500,35170700,94900,94900,94900,94900,0
|
|
20230808,182400,35170700,94900,94900,94900,94900,0
|
|
20230808,182300,35170700,94900,94900,94900,94900,0
|
|
20230808,182200,35170700,94900,94900,94900,94900,41
|
|
20230808,182100,35170700,94900,94900,94900,94900,0
|
|
20230808,182000,35170700,94900,94900,94900,94900,0
|
|
20230808,181900,35170700,94900,94900,94900,94900,0
|
|
20230808,181800,35170700,94900,94900,94900,94900,0
|
|
20230808,181700,35170700,94900,94900,94900,94900,0
|
|
20230808,181600,35170700,94900,94900,94900,94900,0
|
|
20230808,181500,35170700,94900,94900,94900,94900,0
|
|
20230808,181400,35170700,94900,94900,94900,94900,0
|
|
20230808,181300,35170700,94900,94900,94900,94900,0
|
|
20230808,181200,35170700,94900,94900,94900,94900,0
|
|
20230808,181100,35170700,94900,94900,94900,94900,0
|
|
20230808,181000,35170700,94900,94900,94900,94900,0
|
|
20230808,180900,35170700,94900,94900,94900,94900,0
|
|
20230808,180800,35170700,94900,94900,94900,94900,0
|
|
20230808,180700,35170700,94900,94900,94900,94900,0
|
|
20230808,180600,35170700,94900,94900,94900,94900,0
|
|
20230808,180500,35170700,94900,94900,94900,94900,0
|
|
20230808,180400,35170700,94900,94900,94900,94900,0
|
|
20230808,180300,35170700,94900,94900,94900,94900,0
|
|
20230808,180200,35170700,94900,94900,94900,94900,0
|
|
20230808,180100,35170700,94900,94900,94900,94900,0
|
|
20230808,180000,35170700,94900,94900,94900,94900,0
|
|
20230808,175900,35170700,94900,94900,94900,94900,0
|
|
20230808,175800,35170700,94900,94900,94900,94900,0
|
|
20230808,175700,35170700,94900,94900,94900,94900,0
|
|
20230808,175600,35170700,94900,94900,94900,94900,0
|
|
20230808,175500,35170700,94900,94900,94900,94900,0
|
|
20230808,175400,35170700,94900,94900,94900,94900,0
|
|
20230808,175300,35170700,94900,94900,94900,94900,0
|
|
20230808,175200,35170700,94900,94900,94900,94900,41
|
|
20230808,175100,35170700,94900,94900,94900,94900,0
|
|
20230808,175000,35170700,94900,94900,94900,94900,0
|
|
20230808,174900,35170700,94900,94900,94900,94900,0
|
|
20230808,174800,35170700,94900,94900,94900,94900,0
|
|
20230808,174700,35170700,94900,94900,94900,94900,0
|
|
20230808,174600,35170700,94900,94900,94900,94900,0
|
|
20230808,174500,35170700,94900,94900,94900,94900,0
|
|
20230808,174400,35170700,94900,94900,94900,94900,0
|
|
20230808,174300,35170700,94900,94900,94900,94900,0
|
|
20230808,174200,35170700,94900,94900,94900,94900,0
|
|
20230808,174100,35170700,94900,94900,94900,94900,0
|
|
20230808,174000,35170700,94900,94900,94900,94900,0
|
|
20230808,173900,35170700,94900,94900,94900,94900,0
|
|
20230808,173800,35170700,94900,94900,94900,94900,0
|
|
20230808,173700,35170700,94900,94900,94900,94900,0
|
|
20230808,173600,35170700,94900,94900,94900,94900,0
|
|
20230808,173500,35170700,94900,94900,94900,94900,0
|
|
20230808,173400,35170700,94900,94900,94900,94900,0
|
|
20230808,173300,35170700,94900,94900,94900,94900,0
|
|
20230808,173200,35170700,94900,94900,94900,94900,0
|
|
20230808,173100,35170700,94900,94900,94900,94900,0
|
|
20230808,173000,35170700,94900,94900,94900,94900,0
|
|
20230808,172900,35170700,94900,94900,94900,94900,0
|
|
20230808,172800,35170700,94900,94900,94900,94900,0
|
|
20230808,172700,35170700,94900,94900,94900,94900,0
|
|
20230808,172600,35170700,94900,94900,94900,94900,0
|
|
20230808,172500,35170700,94900,94900,94900,94900,0
|
|
20230808,172400,35170700,94900,94900,94900,94900,0
|
|
20230808,172300,35170700,94900,94900,94900,94900,0
|
|
20230808,172200,35170700,94900,94900,94900,94900,41
|
|
20230808,172100,35170700,94900,94900,94900,94900,0
|
|
20230808,172000,35170700,94900,94900,94900,94900,0
|
|
20230808,171900,35170700,94900,94900,94900,94900,0
|
|
20230808,171800,35170700,94900,94900,94900,94900,0
|
|
20230808,171700,35170700,94900,94900,94900,94900,0
|
|
20230808,171600,35170700,94900,94900,94900,94900,0
|
|
20230808,171500,35170700,94900,94900,94900,94900,0
|
|
20230808,171400,35170700,94900,94900,94900,94900,0
|
|
20230808,171300,35170700,94900,94900,94900,94900,0
|
|
20230808,171200,35170700,94900,94900,94900,94900,0
|
|
20230808,171100,35170700,94900,94900,94900,94900,0
|
|
20230808,171000,35170700,94900,94900,94900,94900,0
|
|
20230808,170900,35170700,94900,94900,94900,94900,0
|
|
20230808,170800,35170700,94900,94900,94900,94900,0
|
|
20230808,170700,35170700,94900,94900,94900,94900,0
|
|
20230808,170600,35170700,94900,94900,94900,94900,0
|
|
20230808,170500,35170700,94900,94900,94900,94900,0
|
|
20230808,170400,35170700,94900,94900,94900,94900,0
|
|
20230808,170300,35170700,94900,94900,94900,94900,0
|
|
20230808,170200,35170700,94900,94900,94900,94900,0
|
|
20230808,170100,35170700,94900,94900,94900,94900,0
|
|
20230808,170000,35170700,94900,94900,94900,94900,0
|
|
20230808,165900,35170700,94900,94900,94900,94900,0
|
|
20230808,165800,35170700,94900,94900,94900,94900,0
|
|
20230808,165700,35170700,94900,94900,94900,94900,0
|
|
20230808,165600,35170700,94900,94900,94900,94900,0
|
|
20230808,165500,35170700,94900,94900,94900,94900,0
|
|
20230808,165400,35170700,94900,94900,94900,94900,0
|
|
20230808,165300,35170700,94900,94900,94900,94900,0
|
|
20230808,165200,35170700,94900,94900,94900,94900,41
|
|
20230808,165100,35170700,94900,94900,94900,94900,0
|
|
20230808,165000,35170700,94900,94900,94900,94900,0
|
|
20230808,164900,35170700,94900,94900,94900,94900,0
|
|
20230808,164800,35170700,94900,94900,94900,94900,0
|
|
20230808,164700,35170700,94900,94900,94900,94900,0
|
|
20230808,164600,35170700,94900,94900,94900,94900,0
|
|
20230808,164500,35170700,94900,94900,94900,94900,0
|
|
20230808,164400,35170700,94900,94900,94900,94900,0
|
|
20230808,164300,35170700,94900,94900,94900,94900,0
|
|
20230808,164200,35170700,94900,94900,94900,94900,0
|
|
20230808,164100,35170700,94900,94900,94900,94900,0
|
|
20230808,164000,35170700,94900,94900,94900,94900,0
|
|
20230808,163900,35170700,94900,94900,94900,94900,0
|
|
20230808,163800,35170700,94900,94900,94900,94900,0
|
|
20230808,163700,35170700,94900,94900,94900,94900,0
|
|
20230808,163600,35170700,94900,94900,94900,94900,0
|
|
20230808,163500,35170700,94900,94900,94900,94900,0
|
|
20230808,163400,35170700,94900,94900,94900,94900,0
|
|
20230808,163300,35170700,94900,94900,94900,94900,0
|
|
20230808,163200,35170700,94900,94900,94900,94900,0
|
|
20230808,163100,35170700,94900,94900,94900,94900,0
|
|
20230808,163000,35170700,94900,94900,94900,94900,0
|
|
20230808,162900,35170700,94900,94900,94900,94900,0
|
|
20230808,162800,35170700,94900,94900,94900,94900,0
|
|
20230808,162700,35170700,94900,94900,94900,94900,0
|
|
20230808,162600,35170700,94900,94900,94900,94900,0
|
|
20230808,162500,35170700,94900,94900,94900,94900,0
|
|
20230808,162400,35170700,94900,94900,94900,94900,0
|
|
20230808,162300,35170700,94900,94900,94900,94900,0
|
|
20230808,162200,35170700,94900,94900,94900,94900,41
|
|
20230808,162100,35170700,94900,94900,94900,94900,0
|
|
20230808,162000,35170700,94900,94900,94900,94900,0
|
|
20230808,161900,35170700,94900,94900,94900,94900,0
|
|
20230808,161800,35170700,94900,94900,94900,94900,0
|
|
20230808,161700,35170700,94900,94900,94900,94900,0
|
|
20230808,161600,35170700,94900,94900,94900,94900,0
|
|
20230808,161500,35170700,94900,94900,94900,94900,0
|
|
20230808,161400,35170700,94900,94900,94900,94900,0
|
|
20230808,161300,35170700,94900,94900,94900,94900,0
|
|
20230808,161200,35170700,94900,94900,94900,94900,0
|
|
20230808,161100,35170700,94900,94900,94900,94900,0
|
|
20230808,161000,35170700,94900,94900,94900,94900,0
|
|
20230808,160900,35170700,94900,94900,94900,94900,0
|
|
20230808,160800,35170700,94900,94900,94900,94900,0
|
|
20230808,160700,35170700,94900,94900,94900,94900,0
|
|
20230808,160600,35170700,94900,94900,94900,94900,0
|
|
20230808,160500,35170700,94900,94900,94900,94900,0
|
|
20230808,160400,35170700,94900,94900,94900,94900,0
|
|
20230808,160300,35170700,94900,94900,94900,94900,0
|
|
20230808,160200,35170700,94900,94900,94900,94900,0
|
|
20230808,160100,35170700,94900,94900,94900,94900,0
|
|
20230808,160000,35170700,94900,94900,94900,94900,0
|
|
20230808,155900,35170700,94900,94900,94900,94900,0
|
|
20230808,155800,35170700,94900,94900,94900,94900,0
|
|
20230808,155700,35170700,94900,94900,94900,94900,0
|
|
20230808,155600,35170700,94900,94900,94900,94900,0
|
|
20230808,155500,35170700,94900,94900,94900,94900,0
|
|
20230808,155400,35170700,94900,94900,94900,94900,0
|
|
20230808,155300,35170700,94900,94900,94900,94900,0
|
|
20230808,155200,35170700,94900,94900,94900,94900,41
|
|
20230808,155100,35170700,94900,94900,94900,94900,0
|
|
20230808,155000,35170700,94900,94900,94900,94900,0
|
|
20230808,154900,35170700,94900,94900,94900,94900,0
|
|
20230808,154800,35170700,94900,94900,94900,94900,0
|
|
20230808,154700,35170700,94900,94900,94900,94900,0
|
|
20230808,154600,35170700,94900,94900,94900,94900,0
|
|
20230808,154500,35170700,94900,94900,94900,94900,0
|
|
20230808,154400,35170700,94900,94900,94900,94900,0
|
|
20230808,154300,35170700,94900,94900,94900,94900,0
|
|
20230808,154200,35170700,94900,94900,94900,94900,0
|
|
20230808,154100,35170700,94900,94900,94900,94900,0
|
|
20230808,154000,35170700,94900,94900,94900,94900,0
|
|
20230808,153900,35170700,94900,94900,94900,94900,0
|
|
20230808,153800,35170700,94900,94900,94900,94900,0
|
|
20230808,153700,35170700,94900,94900,94900,94900,0
|
|
20230808,153600,35170700,94900,94900,94900,94900,0
|
|
20230808,153500,35170700,94900,94900,94900,94900,0
|
|
20230808,153400,35170700,94900,94900,94900,94900,0
|
|
20230808,153300,35170700,94900,94900,94900,94900,0
|
|
20230808,153200,35170700,94900,94900,94900,94900,0
|
|
20230808,153100,35170700,94900,94900,94900,94900,0
|
|
20230808,153000,35170700,94900,94900,94900,94900,41
|
|
20230808,152900,31279800,94900,94900,94900,94900,0
|
|
20230808,152800,31279800,94900,94900,94900,94900,0
|
|
20230808,152700,31279800,94900,94900,94900,94900,0
|
|
20230808,152600,31279800,94900,94900,94900,94900,0
|
|
20230808,152500,31279800,94900,94900,94900,94900,0
|
|
20230808,152400,31279800,94900,94900,94900,94900,0
|
|
20230808,152300,31279800,94900,94900,94900,94900,0
|
|
20230808,152200,31279800,94900,94900,94900,94900,0
|
|
20230808,152100,31279800,94900,94900,94900,94900,0
|
|
20230808,152000,31279800,94900,94900,94900,94900,0
|
|
20230808,151900,31279800,94900,94900,94900,94900,5
|
|
20230808,151800,30805300,94900,94900,94900,94900,0
|
|
20230808,151700,30805300,94900,94900,94900,94900,0
|
|
20230808,151600,30805300,94900,94900,94900,94900,0
|
|
20230808,151500,30805300,94900,94900,94900,94900,0
|
|
20230808,151400,30805300,94900,94900,94900,94900,0
|
|
20230808,151300,30805300,94900,94900,94900,94900,0
|
|
20230808,151200,30805300,94900,94900,94900,94900,0
|
|
20230808,151100,30805300,94900,94900,94900,94900,0
|
|
20230808,151000,30805300,94900,94900,94900,94900,2
|
|
20230808,150900,30615500,94500,94500,94500,94500,0
|
|
20230808,150800,30615500,94500,94500,94500,94500,0
|
|
20230808,150700,30615500,94500,94500,94500,94500,0
|
|
20230808,150600,30615500,94500,94500,94500,94500,0
|
|
20230808,150500,30615500,94500,94500,94500,94500,0
|
|
20230808,150400,30615500,94500,94500,94500,94500,0
|
|
20230808,150300,30615500,94500,94500,94500,94500,0
|
|
20230808,150200,30615500,94500,94500,94500,94500,1
|
|
20230808,150100,30521000,94600,94600,94600,94600,0
|
|
20230808,150000,30521000,94600,94600,94600,94600,0
|
|
20230808,145900,30521000,94600,94600,94600,94600,0
|
|
20230808,145800,30521000,94600,94600,94600,94600,0
|
|
20230808,145700,30521000,94600,94600,94600,94600,0
|
|
20230808,145600,30521000,94600,94600,94600,94600,0
|
|
20230808,145500,30521000,94600,94600,94600,94600,0
|
|
20230808,145400,30521000,94600,94600,94600,94600,0
|
|
20230808,145300,30521000,94600,94600,94600,94600,0
|
|
20230808,145200,30521000,94600,94600,94600,94600,0
|
|
20230808,145100,30521000,94600,94600,94600,94600,0
|
|
20230808,145000,30521000,94600,94600,94600,94600,0
|
|
20230808,144900,30521000,94600,94600,94600,94600,0
|
|
20230808,144800,30521000,94600,94600,94600,94600,1
|
|
20230808,144700,30426400,94400,94400,94400,94400,0
|
|
20230808,144600,30426400,94400,94400,94400,94400,0
|
|
20230808,144500,30426400,94400,94400,94400,94400,0
|
|
20230808,144400,30426400,94400,94400,94400,94400,0
|
|
20230808,144300,30426400,94400,94400,94400,94400,1
|
|
20230808,144200,30332000,94300,94300,94300,94300,1
|
|
20230808,144100,30237700,94300,94300,94300,94300,0
|
|
20230808,144000,30237700,94300,94300,94300,94300,0
|
|
20230808,143900,30237700,94300,94300,94300,94300,0
|
|
20230808,143800,30237700,94300,94300,94300,94300,0
|
|
20230808,143700,30237700,94300,94300,94300,94300,0
|
|
20230808,143600,30237700,94300,94300,94300,94300,0
|
|
20230808,143500,30237700,94300,94300,94300,94300,1
|
|
20230808,143400,30143400,94200,94200,94200,94200,0
|
|
20230808,143300,30143400,94200,94200,94200,94200,1
|
|
20230808,143200,30049200,94100,94100,94100,94100,0
|
|
20230808,143100,30049200,94100,94100,94100,94100,0
|
|
20230808,143000,30049200,94100,94100,94100,94100,0
|
|
20230808,142900,30049200,94100,94100,94100,94100,0
|
|
20230808,142800,30049200,94100,94100,94100,94100,1
|
|
20230808,142700,29955100,94100,94100,94100,94100,0
|
|
20230808,142600,29955100,94100,94100,94100,94100,0
|
|
20230808,142500,29955100,94100,94100,94100,94100,0
|
|
20230808,142400,29955100,94100,94100,94100,94100,0
|
|
20230808,142300,29955100,94100,94100,94100,94100,0
|
|
20230808,142200,29955100,94100,94100,94100,94100,0
|
|
20230808,142100,29955100,94100,94100,94100,94100,0
|
|
20230808,142000,29955100,94100,94100,94100,94100,0
|
|
20230808,141900,29955100,94100,94100,94100,94100,0
|
|
20230808,141800,29955100,94100,94100,94100,94100,0
|
|
20230808,141700,29955100,94100,94100,94100,94100,0
|
|
20230808,141600,29955100,94100,94100,94100,94100,0
|
|
20230808,141500,29955100,94100,94100,94100,94100,0
|
|
20230808,141400,29955100,94100,94100,94100,94100,0
|
|
20230808,141300,29955100,94100,94100,94100,94100,0
|
|
20230808,141200,29955100,94100,94100,94100,94100,0
|
|
20230808,141100,29955100,94100,94100,94100,94100,0
|
|
20230808,141000,29955100,94100,94100,94100,94100,0
|
|
20230808,140900,29955100,94100,94100,94100,94100,0
|
|
20230808,140800,29955100,94100,94100,94100,94100,0
|
|
20230808,140700,29955100,94100,94100,94100,94100,0
|
|
20230808,140600,29955100,94100,94100,94100,94100,3
|
|
20230808,140500,29672800,94100,94100,94100,94100,0
|
|
20230808,140400,29672800,94100,94100,94100,94100,0
|
|
20230808,140300,29672800,94100,94100,94100,94100,0
|
|
20230808,140200,29672800,94100,94100,94100,94100,3
|
|
20230808,140100,29390500,94100,93700,94100,93700,4
|
|
20230808,140000,29014900,94100,93700,94100,93700,2
|
|
20230808,135900,28827100,94000,94000,94000,94000,0
|
|
20230808,135800,28827100,94000,94000,94000,94000,0
|
|
20230808,135700,28827100,94000,94000,94000,94000,0
|
|
20230808,135600,28827100,94000,94000,94000,94000,1
|
|
20230808,135500,28733100,94000,93700,94000,93600,4
|
|
20230808,135400,28357800,94000,93600,94000,93600,4
|
|
20230808,135300,27982700,94000,93900,94300,93900,4
|
|
20230808,135200,27606600,94300,93900,94300,93900,4
|
|
20230808,135100,27230200,94300,94000,94300,94000,2
|
|
20230808,135000,27041900,94300,93900,94300,93900,2
|
|
20230808,134900,26853700,93900,93900,94300,93900,7
|
|
20230808,134800,26195600,94300,94300,94300,94300,0
|
|
20230808,134700,26195600,94300,94300,94300,94300,0
|
|
20230808,134600,26195600,94300,94000,94300,94000,2
|
|
20230808,134500,26007300,94800,93900,94800,93900,6
|
|
20230808,134400,25441500,94300,94300,94800,93900,7
|
|
20230808,134300,24781900,93900,93900,94300,93900,3
|
|
20230808,134200,24499800,94300,94000,94300,94000,2
|
|
20230808,134100,24311500,94300,93900,94900,93900,8
|
|
20230808,134000,23556800,94900,94000,94900,93900,22
|
|
20230808,133900,21481100,94400,94100,94900,94000,22
|
|
20230808,133800,19403700,94500,94900,94900,94100,19
|
|
20230808,133700,17607300,94700,94200,94900,94100,24
|
|
20230808,133600,15338400,94900,94500,95000,94200,56
|
|
20230808,133500,10046200,94900,94600,94900,94600,4
|
|
20230808,133400,9667200,94700,94700,94700,94700,0
|
|
20230808,133300,9667200,94700,94700,94700,94700,0
|
|
20230808,133200,9667200,94700,94700,94700,94700,0
|
|
20230808,133100,9667200,94700,94700,94700,94700,0
|
|
20230808,133000,9667200,94700,94700,94700,94700,0
|
|
20230808,132900,9667200,94700,94700,94700,94700,0
|
|
20230808,132800,9667200,94700,94700,94700,94700,0
|
|
20230808,132700,9667200,94700,94700,94700,94700,0
|
|
20230808,132600,9667200,94700,94700,94700,94700,0
|
|
20230808,132500,9667200,94700,94700,94700,94700,0
|
|
20230808,132400,9667200,94700,94700,94700,94700,0
|
|
20230808,132300,9667200,94700,94700,94700,94700,0
|
|
20230808,132200,9667200,94700,94700,94700,94700,13
|
|
20230808,132100,8436100,95000,95000,95000,95000,0
|
|
20230808,132000,8436100,95000,95000,95000,95000,0
|
|
20230808,131900,8436100,95000,95000,95000,95000,0
|
|
20230808,131800,8436100,95000,95000,95000,95000,0
|
|
20230808,131700,8436100,95000,95000,95000,95000,0
|
|
20230808,131600,8436100,95000,95000,95000,95000,0
|
|
20230808,131500,8436100,95000,95000,95000,95000,0
|
|
20230808,131400,8436100,95000,95000,95000,95000,0
|
|
20230808,131300,8436100,95000,95000,95000,95000,0
|
|
20230808,131200,8436100,95000,95000,95000,95000,0
|
|
20230808,131100,8436100,95000,95000,95000,95000,0
|
|
20230808,131000,8436100,95000,95000,95000,95000,0
|
|
20230808,130900,8436100,95000,95000,95000,95000,1
|
|
20230808,130800,8341100,94700,94700,94700,94700,0
|
|
20230808,130700,8341100,94700,94700,94700,94700,0
|
|
20230808,130600,8341100,94700,94700,94700,94700,0
|
|
20230808,130500,8341100,94700,94700,94700,94700,0
|
|
20230808,130400,8341100,94700,94700,94700,94700,0
|
|
20230808,130300,8341100,94700,94700,94700,94700,0
|
|
20230808,130200,8341100,94700,94700,94700,94700,0
|
|
20230808,130100,8341100,94700,94700,94700,94700,0
|
|
20230808,130000,8341100,94700,94700,94700,94700,0
|
|
20230808,125900,8341100,94700,94700,94700,94700,0
|
|
20230808,125800,8341100,94700,94700,94700,94700,0
|
|
20230808,125700,8341100,94700,94700,94700,94700,0
|
|
20230808,125600,8341100,94700,94700,94700,94700,0
|
|
20230808,125500,8341100,94700,94700,94700,94700,0
|
|
20230808,125400,8341100,94700,94700,94700,94700,0
|
|
20230808,125300,8341100,94700,94700,94700,94700,0
|
|
20230808,125200,8341100,94700,94700,94700,94700,0
|
|
20230808,125100,8341100,94700,94700,94700,94700,0
|
|
20230808,125000,8341100,94700,94700,94700,94700,0
|
|
20230808,124900,8341100,94700,94700,94700,94700,0
|
|
20230808,124800,8341100,94700,94700,94700,94700,0
|
|
20230808,124700,8341100,94700,94700,94700,94700,0
|
|
20230808,124600,8341100,94700,94700,94700,94700,0
|
|
20230808,124500,8341100,94700,94700,94700,94700,0
|
|
20230808,124400,8341100,94700,94700,94700,94700,0
|
|
20230808,124300,8341100,94700,94700,94700,94700,0
|
|
20230808,124200,8341100,94700,94700,94700,94700,0
|
|
20230808,124100,8341100,94700,94700,94700,94700,0
|
|
20230808,124000,8341100,94700,94700,94700,94700,0
|
|
20230808,123900,8341100,94700,94700,94700,94700,0
|
|
20230808,123800,8341100,94700,94700,94700,94700,0
|
|
20230808,123700,8341100,94700,94700,94700,94700,0
|
|
20230808,123600,8341100,94700,94700,94700,94700,0
|
|
20230808,123500,8341100,94700,94700,94700,94700,0
|
|
20230808,123400,8341100,94700,94700,94700,94700,0
|
|
20230808,123300,8341100,94700,94700,94700,94700,0
|
|
20230808,123200,8341100,94700,94700,94700,94700,0
|
|
20230808,123100,8341100,94700,94700,94700,94700,0
|
|
20230808,123000,8341100,94700,94700,94700,94700,0
|
|
20230808,122900,8341100,94700,94700,94700,94700,0
|
|
20230808,122800,8341100,94700,94700,94700,94700,0
|
|
20230808,122700,8341100,94700,94700,94700,94700,0
|
|
20230808,122600,8341100,94700,94700,94700,94700,0
|
|
20230808,122500,8341100,94700,94700,94700,94700,0
|
|
20230808,122400,8341100,94700,94700,94700,94700,0
|
|
20230808,122300,8341100,94700,94700,94700,94700,0
|
|
20230808,122200,8341100,94700,94700,94700,94700,0
|
|
20230808,122100,8341100,94700,94700,94700,94700,0
|
|
20230808,122000,8341100,94700,94700,94700,94700,0
|
|
20230808,121900,8341100,94700,94700,94700,94700,0
|
|
20230808,121800,8341100,94700,94700,94700,94700,0
|
|
20230808,121700,8341100,94700,94700,94700,94700,0
|
|
20230808,121600,8341100,94700,94700,94700,94700,0
|
|
20230808,121500,8341100,94700,94700,94700,94700,0
|
|
20230808,121400,8341100,94700,94700,94700,94700,0
|
|
20230808,121300,8341100,94700,94700,94700,94700,0
|
|
20230808,121200,8341100,94700,94700,94700,94700,0
|
|
20230808,121100,8341100,94700,94700,94700,94700,0
|
|
20230808,121000,8341100,94700,94700,94700,94700,0
|
|
20230808,120900,8341100,94700,94700,94700,94700,0
|
|
20230808,120800,8341100,94700,94700,94700,94700,0
|
|
20230808,120700,8341100,94700,94700,94700,94700,0
|
|
20230808,120600,8341100,94700,94700,94700,94700,0
|
|
20230808,120500,8341100,94700,94700,94700,94700,0
|
|
20230808,120400,8341100,94700,94700,94700,94700,0
|
|
20230808,120300,8341100,94700,94700,94700,94700,0
|
|
20230808,120200,8341100,94700,94700,94700,94700,0
|
|
20230808,120100,8341100,94700,94700,94700,94700,0
|
|
20230808,120000,8341100,94700,94700,94700,94700,0
|
|
20230808,115900,8341100,94700,94700,94700,94700,0
|
|
20230808,115800,8341100,94700,94700,94700,94700,0
|
|
20230808,115700,8341100,94700,94700,94700,94700,0
|
|
20230808,115600,8341100,94700,94700,94700,94700,0
|
|
20230808,115500,8341100,94700,94700,94700,94700,0
|
|
20230808,115400,8341100,94700,94700,94700,94700,0
|
|
20230808,115300,8341100,94700,94700,94700,94700,0
|
|
20230808,115200,8341100,94700,94700,94700,94700,0
|
|
20230808,115100,8341100,94700,94700,94700,94700,0
|
|
20230808,115000,8341100,94700,94700,94700,94700,0
|
|
20230808,114900,8341100,94700,94700,94700,94700,0
|
|
20230808,114800,8341100,94700,94700,94700,94700,0
|
|
20230808,114700,8341100,94700,94700,94700,94700,0
|
|
20230808,114600,8341100,94700,94700,94700,94700,0
|
|
20230808,114500,8341100,94700,94700,94700,94700,0
|
|
20230808,114400,8341100,94700,94700,94700,94700,0
|
|
20230808,114300,8341100,94700,94700,94700,94700,0
|
|
20230808,114200,8341100,94700,94700,94700,94700,0
|
|
20230808,114100,8341100,94700,94700,94700,94700,0
|
|
20230808,114000,8341100,94700,94700,94700,94700,0
|
|
20230808,113900,8341100,94700,94700,94700,94700,0
|
|
20230808,113800,8341100,94700,94700,94700,94700,0
|
|
20230808,113700,8341100,94700,94700,94700,94700,0
|
|
20230808,113600,8341100,94700,94700,94700,94700,0
|
|
20230808,113500,8341100,94700,94700,94700,94700,0
|
|
20230808,113400,8341100,94700,94700,94700,94700,0
|
|
20230808,113300,8341100,94700,94700,94700,94700,0
|
|
20230808,113200,8341100,94700,94700,94700,94700,0
|
|
20230808,113100,8341100,94700,94700,94700,94700,0
|
|
20230808,113000,8341100,94700,94700,94700,94700,0
|
|
20230808,112900,8341100,94700,94700,94700,94700,0
|
|
20230808,112800,8341100,94700,94700,94700,94700,0
|
|
20230808,112700,8341100,94700,94700,94700,94700,0
|
|
20230808,112600,8341100,94700,94700,94700,94700,0
|
|
20230808,112500,8341100,94700,94700,94700,94700,0
|
|
20230808,112400,8341100,94700,94700,94700,94700,0
|
|
20230808,112300,8341100,94700,94700,94700,94700,0
|
|
20230808,112200,8341100,94700,94700,94700,94700,0
|
|
20230808,112100,8341100,94700,94700,94700,94700,0
|
|
20230808,112000,8341100,94700,94700,94700,94700,0
|
|
20230808,111900,8341100,94700,94700,94700,94700,0
|
|
20230808,111800,8341100,94700,94700,94700,94700,0
|
|
20230808,111700,8341100,94700,94700,94700,94700,0
|
|
20230808,111600,8341100,94700,94700,94700,94700,0
|
|
20230808,111500,8341100,94700,94700,94700,94700,0
|
|
20230808,111400,8341100,94700,94700,94700,94700,0
|
|
20230808,111300,8341100,94700,94700,94700,94700,0
|
|
20230808,111200,8341100,94700,94700,94700,94700,0
|
|
20230808,111100,8341100,94700,94700,94700,94700,0
|
|
20230808,111000,8341100,94700,94700,94700,94700,0
|
|
20230808,110900,8341100,94700,94700,94700,94700,0
|
|
20230808,110800,8341100,94700,94700,94700,94700,0
|
|
20230808,110700,8341100,94700,94700,94700,94700,0
|
|
20230808,110600,8341100,94700,94700,94700,94700,2
|
|
20230808,110500,8151700,95100,95100,95100,95100,0
|
|
20230808,110400,8151700,95100,95100,95100,95100,0
|
|
20230808,110300,8151700,95100,95100,95100,95100,0
|
|
20230808,110200,8151700,95100,95100,95100,95100,1
|
|
20230808,110100,8056600,95100,95100,95100,95100,0
|
|
20230808,110000,8056600,95100,95100,95100,95100,0
|
|
20230808,105900,8056600,95100,95100,95100,95100,0
|
|
20230808,105800,8056600,95100,95100,95100,95100,0
|
|
20230808,105700,8056600,95100,95100,95100,95100,0
|
|
20230808,105600,8056600,95100,95100,95100,95100,0
|
|
20230808,105500,8056600,95100,95100,95100,95100,0
|
|
20230808,105400,8056600,95100,95100,95100,95100,0
|
|
20230808,105300,8056600,95100,95100,95100,95100,0
|
|
20230808,105200,8056600,95100,95100,95100,95100,0
|
|
20230808,105100,8056600,95100,95100,95100,95100,0
|
|
20230808,105000,8056600,95100,95100,95100,95100,0
|
|
20230808,104900,8056600,95100,95100,95100,95100,0
|
|
20230808,104800,8056600,95100,95100,95100,95100,0
|
|
20230808,104700,8056600,95100,95100,95100,95100,0
|
|
20230808,104600,8056600,95100,95100,95100,95100,0
|
|
20230808,104500,8056600,95100,95100,95100,95100,0
|
|
20230808,104400,8056600,95100,95100,95100,95100,0
|
|
20230808,104300,8056600,95100,95100,95100,95100,0
|
|
20230808,104200,8056600,95100,95100,95100,95100,0
|
|
20230808,104100,8056600,95100,95100,95100,95100,0
|
|
20230808,104000,8056600,95100,95100,95100,95100,0
|
|
20230808,103900,8056600,95100,95100,95100,95100,0
|
|
20230808,103800,8056600,95100,95100,95100,95100,0
|
|
20230808,103700,8056600,95100,95100,95100,95100,0
|
|
20230808,103600,8056600,95100,95100,95100,95100,0
|
|
20230808,103500,8056600,95100,95100,95100,95100,0
|
|
20230808,103400,8056600,95100,95100,95100,95100,0
|
|
20230808,103300,8056600,95100,95100,95100,95100,4
|
|
20230808,103200,7676200,95100,95100,95100,95100,0
|
|
20230808,103100,7676200,95100,95100,95100,95100,0
|
|
20230808,103000,7676200,95100,95100,95100,95100,0
|
|
20230808,102900,7676200,95100,95100,95100,95100,0
|
|
20230808,102800,7676200,95100,95100,95100,95100,0
|
|
20230808,102700,7676200,95100,95100,95100,95100,0
|
|
20230808,102600,7676200,95100,95100,95100,95100,0
|
|
20230808,102500,7676200,95100,95100,95100,95100,0
|
|
20230808,102400,7676200,95100,95100,95100,95100,0
|
|
20230808,102300,7676200,95100,95100,95100,95100,0
|
|
20230808,102200,7676200,95100,95100,95100,95100,0
|
|
20230808,102100,7676200,95100,95100,95100,95100,0
|
|
20230808,102000,7676200,95100,95100,95100,95100,0
|
|
20230808,101900,7676200,95100,95100,95100,95100,0
|
|
20230808,101800,7676200,95100,95100,95100,95100,0
|
|
20230808,101700,7676200,95100,95100,95100,95100,0
|
|
20230808,101600,7676200,95100,95100,95100,95100,1
|
|
20230808,101500,7581100,95300,95300,95300,95300,0
|
|
20230808,101400,7581100,95300,95300,95300,95300,0
|
|
20230808,101300,7581100,95300,95300,95300,95300,0
|
|
20230808,101200,7581100,95300,95300,95300,95300,0
|
|
20230808,101100,7581100,95300,95300,95300,95300,0
|
|
20230808,101000,7581100,95300,95300,95300,95300,0
|
|
20230808,100900,7581100,95300,95300,95300,95300,0
|
|
20230808,100800,7581100,95300,95300,95300,95300,0
|
|
20230808,100700,7581100,95300,95300,95300,95300,0
|
|
20230808,100600,7581100,95300,95300,95300,95300,1
|
|
20230808,100500,7485800,95500,95500,95500,95500,0
|
|
20230808,100400,7485800,95500,95500,95500,95500,0
|
|
20230808,100300,7485800,95500,95500,95500,95500,0
|
|
20230808,100200,7485800,95500,95500,95500,95500,0
|
|
20230808,100100,7485800,95500,95500,95500,95500,0
|
|
20230808,100000,7485800,95500,95500,95500,95500,0
|
|
20230808,095900,7485800,95500,95500,95500,95500,0
|
|
20230808,095800,7485800,95500,95500,95500,95500,0
|
|
20230808,095700,7485800,95500,95500,95500,95500,0
|
|
20230808,095600,7485800,95500,95500,95500,95500,0
|
|
20230808,095500,7485800,95500,95500,95500,95500,0
|
|
20230808,095400,7485800,95500,95500,95500,95500,0
|
|
20230808,095300,7485800,95500,95500,95500,95500,0
|
|
20230808,095200,7485800,95500,95500,95500,95500,0
|
|
20230808,095100,7485800,95500,95500,95500,95500,0
|
|
20230808,095000,7485800,95500,95500,95500,95500,0
|
|
20230808,094900,7485800,95500,95500,95500,95500,0
|
|
20230808,094800,7485800,95500,95500,95500,95500,0
|
|
20230808,094700,7485800,95500,95500,95500,95500,0
|
|
20230808,094600,7485800,95500,95500,95500,95500,0
|
|
20230808,094500,7485800,95500,95500,95500,95500,0
|
|
20230808,094400,7485800,95500,95500,95500,95500,20
|
|
20230808,094300,5575800,95500,95500,95500,95500,0
|
|
20230808,094200,5575800,95500,95500,95500,95500,0
|
|
20230808,094100,5575800,95500,95500,95500,95500,0
|
|
20230808,094000,5575800,95500,95500,95500,95500,0
|
|
20230808,093900,5575800,95500,95500,95500,95500,0
|
|
20230808,093800,5575800,95500,95500,95500,95500,0
|
|
20230808,093700,5575800,95500,95500,95500,95500,0
|
|
20230808,093600,5575800,95500,95500,95500,95500,0
|
|
20230808,093500,5575800,95500,95500,95500,95500,0
|
|
20230808,093400,5575800,95500,95500,95500,95500,0
|
|
20230808,093300,5575800,95500,95500,95500,95500,0
|
|
20230808,093200,5575800,95500,95500,95500,95500,0
|
|
20230808,093100,5575800,95500,95500,95500,95500,0
|
|
20230808,093000,5575800,95500,95500,95500,95500,0
|
|
20230808,092900,5575800,95500,95500,95500,95500,0
|
|
20230808,092800,5575800,95500,95500,95500,95500,0
|
|
20230808,092700,5575800,95500,95500,95500,95500,0
|
|
20230808,092600,5575800,95500,95500,95500,95500,0
|
|
20230808,092500,5575800,95500,95500,95500,95500,0
|
|
20230808,092400,5575800,95500,95500,95500,95500,0
|
|
20230808,092300,5575800,95500,95500,95500,95500,0
|
|
20230808,092200,5575800,95500,95500,95500,95500,0
|
|
20230808,092100,5575800,95500,95500,95500,95500,0
|
|
20230808,092000,5575800,95500,95500,95500,95500,0
|
|
20230808,091900,5575800,95500,95500,95500,95500,0
|
|
20230808,091800,5575800,95500,95500,95500,95500,1
|
|
20230808,091700,5480300,96300,96300,96300,96300,0
|
|
20230808,091600,5480300,96300,96300,96300,96300,0
|
|
20230808,091500,5480300,96300,96300,96300,96300,0
|
|
20230808,091400,5480300,96300,96300,96300,96300,0
|
|
20230808,091300,5480300,96300,96300,96300,96300,0
|
|
20230808,091200,5480300,96300,96300,96300,96300,0
|
|
20230808,091100,5480300,96300,96300,96300,96300,0
|
|
20230808,091000,5480300,96300,96300,96300,96300,0
|
|
20230808,090900,5480300,96300,96300,96300,96300,0
|
|
20230808,090800,5480300,96300,96300,96300,96300,0
|
|
20230808,090700,5480300,96300,96300,96300,96300,0
|
|
20230808,090600,5480300,96300,96300,96300,96300,0
|
|
20230808,090500,5480300,96300,96300,96300,96300,0
|
|
20230808,090400,5480300,96300,96300,96300,96300,0
|
|
20230808,090300,5480300,96300,96300,96300,96300,0
|
|
20230808,090200,5480300,96300,96300,96300,96300,0
|
|
20230808,090100,5480300,96300,95600,96300,95600,54
|
|
20230808,090000,286800,95600,95600,95600,95600,3
|