652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194900,54614900,94100,94100,94100,94100,8
|
|
20230810,194800,54614900,94100,94100,94100,94100,0
|
|
20230810,194700,54614900,94100,94100,94100,94100,0
|
|
20230810,194600,54614900,94100,94100,94100,94100,0
|
|
20230810,194500,54614900,94100,94100,94100,94100,0
|
|
20230810,194400,54614900,94100,94100,94100,94100,0
|
|
20230810,194300,54614900,94100,94100,94100,94100,0
|
|
20230810,194200,54614900,94100,94100,94100,94100,0
|
|
20230810,194100,54614900,94100,94100,94100,94100,0
|
|
20230810,194000,54614900,94100,94100,94100,94100,0
|
|
20230810,193900,54614900,94100,94100,94100,94100,0
|
|
20230810,193800,54614900,94100,94100,94100,94100,0
|
|
20230810,193700,54614900,94100,94100,94100,94100,0
|
|
20230810,193600,54614900,94100,94100,94100,94100,0
|
|
20230810,193500,54614900,94100,94100,94100,94100,0
|
|
20230810,193400,54614900,94100,94100,94100,94100,0
|
|
20230810,193300,54614900,94100,94100,94100,94100,0
|
|
20230810,193200,54614900,94100,94100,94100,94100,0
|
|
20230810,193100,54614900,94100,94100,94100,94100,0
|
|
20230810,193000,54614900,94100,94100,94100,94100,0
|
|
20230810,192900,54614900,94100,94100,94100,94100,0
|
|
20230810,192800,54614900,94100,94100,94100,94100,0
|
|
20230810,192700,54614900,94100,94100,94100,94100,0
|
|
20230810,192600,54614900,94100,94100,94100,94100,0
|
|
20230810,192500,54614900,94100,94100,94100,94100,0
|
|
20230810,192400,54614900,94100,94100,94100,94100,0
|
|
20230810,192300,54614900,94100,94100,94100,94100,0
|
|
20230810,192200,54614900,94100,94100,94100,94100,0
|
|
20230810,192100,54614900,94100,94100,94100,94100,0
|
|
20230810,192000,54614900,94100,94100,94100,94100,0
|
|
20230810,191900,54614900,94100,94100,94100,94100,8
|
|
20230810,191800,54614900,94100,94100,94100,94100,0
|
|
20230810,191700,54614900,94100,94100,94100,94100,0
|
|
20230810,191600,54614900,94100,94100,94100,94100,0
|
|
20230810,191500,54614900,94100,94100,94100,94100,0
|
|
20230810,191400,54614900,94100,94100,94100,94100,0
|
|
20230810,191300,54614900,94100,94100,94100,94100,0
|
|
20230810,191200,54614900,94100,94100,94100,94100,0
|
|
20230810,191100,54614900,94100,94100,94100,94100,0
|
|
20230810,191000,54614900,94100,94100,94100,94100,0
|
|
20230810,190900,54614900,94100,94100,94100,94100,0
|
|
20230810,190800,54614900,94100,94100,94100,94100,0
|
|
20230810,190700,54614900,94100,94100,94100,94100,0
|
|
20230810,190600,54614900,94100,94100,94100,94100,0
|
|
20230810,190500,54614900,94100,94100,94100,94100,0
|
|
20230810,190400,54614900,94100,94100,94100,94100,0
|
|
20230810,190300,54614900,94100,94100,94100,94100,0
|
|
20230810,190200,54614900,94100,94100,94100,94100,0
|
|
20230810,190100,54614900,94100,94100,94100,94100,0
|
|
20230810,190000,54614900,94100,94100,94100,94100,0
|
|
20230810,185900,54614900,94100,94100,94100,94100,0
|
|
20230810,185800,54614900,94100,94100,94100,94100,0
|
|
20230810,185700,54614900,94100,94100,94100,94100,0
|
|
20230810,185600,54614900,94100,94100,94100,94100,0
|
|
20230810,185500,54614900,94100,94100,94100,94100,0
|
|
20230810,185400,54614900,94100,94100,94100,94100,0
|
|
20230810,185300,54614900,94100,94100,94100,94100,0
|
|
20230810,185200,54614900,94100,94100,94100,94100,0
|
|
20230810,185100,54614900,94100,94100,94100,94100,0
|
|
20230810,185000,54614900,94100,94100,94100,94100,0
|
|
20230810,184900,54614900,94100,94100,94100,94100,8
|
|
20230810,184800,54614900,94100,94100,94100,94100,0
|
|
20230810,184700,54614900,94100,94100,94100,94100,0
|
|
20230810,184600,54614900,94100,94100,94100,94100,0
|
|
20230810,184500,54614900,94100,94100,94100,94100,0
|
|
20230810,184400,54614900,94100,94100,94100,94100,0
|
|
20230810,184300,54614900,94100,94100,94100,94100,0
|
|
20230810,184200,54614900,94100,94100,94100,94100,0
|
|
20230810,184100,54614900,94100,94100,94100,94100,0
|
|
20230810,184000,54614900,94100,94100,94100,94100,0
|
|
20230810,183900,54614900,94100,94100,94100,94100,0
|
|
20230810,183800,54614900,94100,94100,94100,94100,0
|
|
20230810,183700,54614900,94100,94100,94100,94100,0
|
|
20230810,183600,54614900,94100,94100,94100,94100,0
|
|
20230810,183500,54614900,94100,94100,94100,94100,0
|
|
20230810,183400,54614900,94100,94100,94100,94100,0
|
|
20230810,183300,54614900,94100,94100,94100,94100,0
|
|
20230810,183200,54614900,94100,94100,94100,94100,0
|
|
20230810,183100,54614900,94100,94100,94100,94100,0
|
|
20230810,183000,54614900,94100,94100,94100,94100,0
|
|
20230810,182900,54614900,94100,94100,94100,94100,0
|
|
20230810,182800,54614900,94100,94100,94100,94100,0
|
|
20230810,182700,54614900,94100,94100,94100,94100,0
|
|
20230810,182600,54614900,94100,94100,94100,94100,0
|
|
20230810,182500,54614900,94100,94100,94100,94100,0
|
|
20230810,182400,54614900,94100,94100,94100,94100,0
|
|
20230810,182300,54614900,94100,94100,94100,94100,0
|
|
20230810,182200,54614900,94100,94100,94100,94100,0
|
|
20230810,182100,54614900,94100,94100,94100,94100,0
|
|
20230810,182000,54614900,94100,94100,94100,94100,0
|
|
20230810,181900,54614900,94100,94100,94100,94100,8
|
|
20230810,181800,54614900,94100,94100,94100,94100,0
|
|
20230810,181700,54614900,94100,94100,94100,94100,0
|
|
20230810,181600,54614900,94100,94100,94100,94100,0
|
|
20230810,181500,54614900,94100,94100,94100,94100,0
|
|
20230810,181400,54614900,94100,94100,94100,94100,0
|
|
20230810,181300,54614900,94100,94100,94100,94100,0
|
|
20230810,181200,54614900,94100,94100,94100,94100,0
|
|
20230810,181100,54614900,94100,94100,94100,94100,0
|
|
20230810,181000,54614900,94100,94100,94100,94100,0
|
|
20230810,180900,54614900,94100,94100,94100,94100,0
|
|
20230810,180800,54614900,94100,94100,94100,94100,0
|
|
20230810,180700,54614900,94100,94100,94100,94100,0
|
|
20230810,180600,54614900,94100,94100,94100,94100,0
|
|
20230810,180500,54614900,94100,94100,94100,94100,0
|
|
20230810,180400,54614900,94100,94100,94100,94100,0
|
|
20230810,180300,54614900,94100,94100,94100,94100,0
|
|
20230810,180200,54614900,94100,94100,94100,94100,0
|
|
20230810,180100,54614900,94100,94100,94100,94100,0
|
|
20230810,180000,54614900,94100,94100,94100,94100,0
|
|
20230810,175900,54614900,94100,94100,94100,94100,0
|
|
20230810,175800,54614900,94100,94100,94100,94100,0
|
|
20230810,175700,54614900,94100,94100,94100,94100,0
|
|
20230810,175600,54614900,94100,94100,94100,94100,0
|
|
20230810,175500,54614900,94100,94100,94100,94100,0
|
|
20230810,175400,54614900,94100,94100,94100,94100,0
|
|
20230810,175300,54614900,94100,94100,94100,94100,0
|
|
20230810,175200,54614900,94100,94100,94100,94100,0
|
|
20230810,175100,54614900,94100,94100,94100,94100,0
|
|
20230810,175000,54614900,94100,94100,94100,94100,0
|
|
20230810,174900,54614900,94100,94100,94100,94100,8
|
|
20230810,174800,54614900,94100,94100,94100,94100,0
|
|
20230810,174700,54614900,94100,94100,94100,94100,0
|
|
20230810,174600,54614900,94100,94100,94100,94100,0
|
|
20230810,174500,54614900,94100,94100,94100,94100,0
|
|
20230810,174400,54614900,94100,94100,94100,94100,0
|
|
20230810,174300,54614900,94100,94100,94100,94100,0
|
|
20230810,174200,54614900,94100,94100,94100,94100,0
|
|
20230810,174100,54614900,94100,94100,94100,94100,0
|
|
20230810,174000,54614900,94100,94100,94100,94100,0
|
|
20230810,173900,54614900,94100,94100,94100,94100,0
|
|
20230810,173800,54614900,94100,94100,94100,94100,0
|
|
20230810,173700,54614900,94100,94100,94100,94100,0
|
|
20230810,173600,54614900,94100,94100,94100,94100,0
|
|
20230810,173500,54614900,94100,94100,94100,94100,0
|
|
20230810,173400,54614900,94100,94100,94100,94100,0
|
|
20230810,173300,54614900,94100,94100,94100,94100,0
|
|
20230810,173200,54614900,94100,94100,94100,94100,0
|
|
20230810,173100,54614900,94100,94100,94100,94100,0
|
|
20230810,173000,54614900,94100,94100,94100,94100,0
|
|
20230810,172900,54614900,94100,94100,94100,94100,0
|
|
20230810,172800,54614900,94100,94100,94100,94100,0
|
|
20230810,172700,54614900,94100,94100,94100,94100,0
|
|
20230810,172600,54614900,94100,94100,94100,94100,0
|
|
20230810,172500,54614900,94100,94100,94100,94100,0
|
|
20230810,172400,54614900,94100,94100,94100,94100,0
|
|
20230810,172300,54614900,94100,94100,94100,94100,0
|
|
20230810,172200,54614900,94100,94100,94100,94100,0
|
|
20230810,172100,54614900,94100,94100,94100,94100,0
|
|
20230810,172000,54614900,94100,94100,94100,94100,0
|
|
20230810,171900,54614900,94100,94100,94100,94100,8
|
|
20230810,171800,54614900,94100,94100,94100,94100,0
|
|
20230810,171700,54614900,94100,94100,94100,94100,0
|
|
20230810,171600,54614900,94100,94100,94100,94100,0
|
|
20230810,171500,54614900,94100,94100,94100,94100,0
|
|
20230810,171400,54614900,94100,94100,94100,94100,0
|
|
20230810,171300,54614900,94100,94100,94100,94100,0
|
|
20230810,171200,54614900,94100,94100,94100,94100,0
|
|
20230810,171100,54614900,94100,94100,94100,94100,0
|
|
20230810,171000,54614900,94100,94100,94100,94100,0
|
|
20230810,170900,54614900,94100,94100,94100,94100,0
|
|
20230810,170800,54614900,94100,94100,94100,94100,0
|
|
20230810,170700,54614900,94100,94100,94100,94100,0
|
|
20230810,170600,54614900,94100,94100,94100,94100,0
|
|
20230810,170500,54614900,94100,94100,94100,94100,0
|
|
20230810,170400,54614900,94100,94100,94100,94100,0
|
|
20230810,170300,54614900,94100,94100,94100,94100,0
|
|
20230810,170200,54614900,94100,94100,94100,94100,0
|
|
20230810,170100,54614900,94100,94100,94100,94100,0
|
|
20230810,170000,54614900,94100,94100,94100,94100,0
|
|
20230810,165900,54614900,94100,94100,94100,94100,0
|
|
20230810,165800,54614900,94100,94100,94100,94100,0
|
|
20230810,165700,54614900,94100,94100,94100,94100,0
|
|
20230810,165600,54614900,94100,94100,94100,94100,0
|
|
20230810,165500,54614900,94100,94100,94100,94100,0
|
|
20230810,165400,54614900,94100,94100,94100,94100,0
|
|
20230810,165300,54614900,94100,94100,94100,94100,0
|
|
20230810,165200,54614900,94100,94100,94100,94100,0
|
|
20230810,165100,54614900,94100,94100,94100,94100,0
|
|
20230810,165000,54614900,94100,94100,94100,94100,0
|
|
20230810,164900,54614900,94100,94100,94100,94100,8
|
|
20230810,164800,54614900,94100,94100,94100,94100,0
|
|
20230810,164700,54614900,94100,94100,94100,94100,0
|
|
20230810,164600,54614900,94100,94100,94100,94100,0
|
|
20230810,164500,54614900,94100,94100,94100,94100,0
|
|
20230810,164400,54614900,94100,94100,94100,94100,0
|
|
20230810,164300,54614900,94100,94100,94100,94100,0
|
|
20230810,164200,54614900,94100,94100,94100,94100,0
|
|
20230810,164100,54614900,94100,94100,94100,94100,0
|
|
20230810,164000,54614900,94100,94100,94100,94100,0
|
|
20230810,163900,54614900,94100,94100,94100,94100,0
|
|
20230810,163800,54614900,94100,94100,94100,94100,0
|
|
20230810,163700,54614900,94100,94100,94100,94100,0
|
|
20230810,163600,54614900,94100,94100,94100,94100,0
|
|
20230810,163500,54614900,94100,94100,94100,94100,0
|
|
20230810,163400,54614900,94100,94100,94100,94100,0
|
|
20230810,163300,54614900,94100,94100,94100,94100,0
|
|
20230810,163200,54614900,94100,94100,94100,94100,0
|
|
20230810,163100,54614900,94100,94100,94100,94100,0
|
|
20230810,163000,54614900,94100,94100,94100,94100,0
|
|
20230810,162900,54614900,94100,94100,94100,94100,0
|
|
20230810,162800,54614900,94100,94100,94100,94100,0
|
|
20230810,162700,54614900,94100,94100,94100,94100,0
|
|
20230810,162600,54614900,94100,94100,94100,94100,0
|
|
20230810,162500,54614900,94100,94100,94100,94100,0
|
|
20230810,162400,54614900,94100,94100,94100,94100,0
|
|
20230810,162300,54614900,94100,94100,94100,94100,0
|
|
20230810,162200,54614900,94100,94100,94100,94100,0
|
|
20230810,162100,54614900,94100,94100,94100,94100,0
|
|
20230810,162000,54614900,94100,94100,94100,94100,0
|
|
20230810,161900,54614900,94100,94100,94100,94100,8
|
|
20230810,161800,54614900,94100,94100,94100,94100,0
|
|
20230810,161700,54614900,94100,94100,94100,94100,0
|
|
20230810,161600,54614900,94100,94100,94100,94100,0
|
|
20230810,161500,54614900,94100,94100,94100,94100,0
|
|
20230810,161400,54614900,94100,94100,94100,94100,0
|
|
20230810,161300,54614900,94100,94100,94100,94100,0
|
|
20230810,161200,54614900,94100,94100,94100,94100,0
|
|
20230810,161100,54614900,94100,94100,94100,94100,0
|
|
20230810,161000,54614900,94100,94100,94100,94100,0
|
|
20230810,160900,54614900,94100,94100,94100,94100,0
|
|
20230810,160800,54614900,94100,94100,94100,94100,0
|
|
20230810,160700,54614900,94100,94100,94100,94100,0
|
|
20230810,160600,54614900,94100,94100,94100,94100,0
|
|
20230810,160500,54614900,94100,94100,94100,94100,0
|
|
20230810,160400,54614900,94100,94100,94100,94100,0
|
|
20230810,160300,54614900,94100,94100,94100,94100,0
|
|
20230810,160200,54614900,94100,94100,94100,94100,0
|
|
20230810,160100,54614900,94100,94100,94100,94100,0
|
|
20230810,160000,54614900,94100,94100,94100,94100,0
|
|
20230810,155900,54614900,94100,94100,94100,94100,0
|
|
20230810,155800,54614900,94100,94100,94100,94100,0
|
|
20230810,155700,54614900,94100,94100,94100,94100,0
|
|
20230810,155600,54614900,94100,94100,94100,94100,0
|
|
20230810,155500,54614900,94100,94100,94100,94100,0
|
|
20230810,155400,54614900,94100,94100,94100,94100,0
|
|
20230810,155300,54614900,94100,94100,94100,94100,0
|
|
20230810,155200,54614900,94100,94100,94100,94100,0
|
|
20230810,155100,54614900,94100,94100,94100,94100,0
|
|
20230810,155000,54614900,94100,94100,94100,94100,0
|
|
20230810,154900,54614900,94100,94100,94100,94100,8
|
|
20230810,154800,54614900,94100,94100,94100,94100,0
|
|
20230810,154700,54614900,94100,94100,94100,94100,0
|
|
20230810,154600,54614900,94100,94100,94100,94100,0
|
|
20230810,154500,54614900,94100,94100,94100,94100,0
|
|
20230810,154400,54614900,94100,94100,94100,94100,0
|
|
20230810,154300,54614900,94100,94100,94100,94100,0
|
|
20230810,154200,54614900,94100,94100,94100,94100,0
|
|
20230810,154100,54614900,94100,94100,94100,94100,0
|
|
20230810,154000,54614900,94100,94100,94100,94100,0
|
|
20230810,153900,54614900,94100,94100,94100,94100,0
|
|
20230810,153800,54614900,94100,94100,94100,94100,0
|
|
20230810,153700,54614900,94100,94100,94100,94100,0
|
|
20230810,153600,54614900,94100,94100,94100,94100,0
|
|
20230810,153500,54614900,94100,94100,94100,94100,0
|
|
20230810,153400,54614900,94100,94100,94100,94100,0
|
|
20230810,153300,54614900,94100,94100,94100,94100,0
|
|
20230810,153200,54614900,94100,94100,94100,94100,0
|
|
20230810,153100,54614900,94100,94100,94100,94100,0
|
|
20230810,153000,54614900,94100,94100,94100,94100,8
|
|
20230810,152900,53862100,94000,94000,94000,94000,0
|
|
20230810,152800,53862100,94000,94000,94000,94000,0
|
|
20230810,152700,53862100,94000,94000,94000,94000,0
|
|
20230810,152600,53862100,94000,94000,94000,94000,0
|
|
20230810,152500,53862100,94000,94000,94000,94000,0
|
|
20230810,152400,53862100,94000,94000,94000,94000,0
|
|
20230810,152300,53862100,94000,94000,94000,94000,0
|
|
20230810,152200,53862100,94000,94000,94000,94000,0
|
|
20230810,152100,53862100,94000,94000,94000,94000,0
|
|
20230810,152000,53862100,94000,94000,94000,94000,0
|
|
20230810,151900,53862100,94000,94000,94000,94000,4
|
|
20230810,151800,53486100,94100,94100,94100,94100,0
|
|
20230810,151700,53486100,94100,94100,94100,94100,1
|
|
20230810,151600,53392000,94100,94100,94100,94100,0
|
|
20230810,151500,53392000,94100,94100,94100,94100,0
|
|
20230810,151400,53392000,94100,94100,94100,94100,1
|
|
20230810,151300,53297900,94100,94100,94100,94100,1
|
|
20230810,151200,53203800,94100,94100,94100,94100,0
|
|
20230810,151100,53203800,94100,94100,94100,94100,1
|
|
20230810,151000,53109700,94100,94000,94100,94000,2
|
|
20230810,150900,52921600,94100,94100,94100,94100,1
|
|
20230810,150800,52827500,94100,94100,94100,94100,0
|
|
20230810,150700,52827500,94100,94100,94100,94100,1
|
|
20230810,150600,52733400,94100,94100,94100,94100,1
|
|
20230810,150500,52639300,94100,94100,94100,94100,1
|
|
20230810,150400,52545200,94100,94100,94100,94100,0
|
|
20230810,150300,52545200,94100,94100,94100,94100,1
|
|
20230810,150200,52451100,94100,94100,94100,94100,1
|
|
20230810,150100,52357000,94100,94100,94100,94100,1
|
|
20230810,150000,52262900,94100,94100,94100,94100,1
|
|
20230810,145900,52168800,94100,94100,94100,94100,0
|
|
20230810,145800,52168800,94100,94100,94100,94100,1
|
|
20230810,145700,52074700,94100,94100,94100,94100,1
|
|
20230810,145600,51980600,94100,94100,94100,94100,0
|
|
20230810,145500,51980600,94100,94100,94100,94100,1
|
|
20230810,145400,51886500,94100,94100,94100,94100,1
|
|
20230810,145300,51792400,94100,94100,94100,94100,1
|
|
20230810,145200,51698300,94100,94100,94100,94100,1
|
|
20230810,145100,51604200,94100,94100,94100,94100,1
|
|
20230810,145000,51510100,94100,94100,94100,94100,0
|
|
20230810,144900,51510100,94100,94000,94100,94000,2
|
|
20230810,144800,51322000,94100,94100,94100,94100,0
|
|
20230810,144700,51322000,94100,94100,94100,94100,1
|
|
20230810,144600,51227900,94100,94000,94100,94000,51
|
|
20230810,144500,46433800,94100,94100,94100,94100,1
|
|
20230810,144400,46339700,94100,94100,94100,94100,1
|
|
20230810,144300,46245600,94100,94100,94100,94100,1
|
|
20230810,144200,46151500,94100,94100,94100,94100,1
|
|
20230810,144100,46057400,94100,94100,94100,94100,0
|
|
20230810,144000,46057400,94100,94100,94100,94100,0
|
|
20230810,143900,46057400,94100,94100,94100,94100,1
|
|
20230810,143800,45963300,94100,94100,94100,94100,1
|
|
20230810,143700,45869200,94100,94100,94100,94100,1
|
|
20230810,143600,45775100,94100,94100,94100,94100,1
|
|
20230810,143500,45681000,94100,94100,94100,94100,1
|
|
20230810,143400,45586900,94100,94100,94100,94100,1
|
|
20230810,143300,45492800,94100,94100,94100,94100,0
|
|
20230810,143200,45492800,94100,94100,94100,94100,0
|
|
20230810,143100,45492800,94100,94100,94100,94100,1
|
|
20230810,143000,45398700,94100,94100,94100,94100,1
|
|
20230810,142900,45304600,94000,94100,94100,94000,11
|
|
20230810,142800,44270500,94100,94100,94100,94100,1
|
|
20230810,142700,44176400,94100,94100,94100,94100,1
|
|
20230810,142600,44082300,94100,94100,94100,94100,0
|
|
20230810,142500,44082300,94100,94100,94100,94100,1
|
|
20230810,142400,43988200,94100,94100,94100,94100,1
|
|
20230810,142300,43894100,94100,94100,94100,94100,0
|
|
20230810,142200,43894100,94100,94100,94100,94100,1
|
|
20230810,142100,43800000,94100,94100,94100,94100,1
|
|
20230810,142000,43705900,94100,94100,94100,94100,1
|
|
20230810,141900,43611800,94100,94100,94100,94100,1
|
|
20230810,141800,43517700,94100,94100,94100,94100,0
|
|
20230810,141700,43517700,94100,94000,94100,94000,41
|
|
20230810,141600,39663600,94100,94100,94100,94100,1
|
|
20230810,141500,39569500,94100,94100,94100,94100,1
|
|
20230810,141400,39475400,94100,94100,94100,94100,0
|
|
20230810,141300,39475400,94100,94100,94100,94100,1
|
|
20230810,141200,39381300,94100,94100,94100,94100,1
|
|
20230810,141100,39287200,94100,94100,94100,94100,1
|
|
20230810,141000,39193100,94100,94100,94100,94100,0
|
|
20230810,140900,39193100,94100,94100,94100,94100,1
|
|
20230810,140800,39099000,94100,94100,94100,94100,1
|
|
20230810,140700,39004900,94100,94100,94100,94100,1
|
|
20230810,140600,38910800,94100,94100,94100,94100,0
|
|
20230810,140500,38910800,94100,94100,94100,94100,1
|
|
20230810,140400,38816700,94100,94100,94100,94100,1
|
|
20230810,140300,38722600,94100,94100,94100,94100,1
|
|
20230810,140200,38628500,94100,94100,94100,94100,0
|
|
20230810,140100,38628500,94100,94100,94100,94100,1
|
|
20230810,140000,38534400,94100,94100,94100,94100,1
|
|
20230810,135900,38440300,94100,94100,94100,94100,1
|
|
20230810,135800,38346200,94100,94100,94100,94100,1
|
|
20230810,135700,38252100,94000,94000,94000,94000,3
|
|
20230810,135600,37970100,94100,94100,94100,94100,1
|
|
20230810,135500,37876000,94100,94000,94100,94000,34
|
|
20230810,135400,34679900,94100,94100,94100,94100,0
|
|
20230810,135300,34679900,94100,94100,94100,94100,1
|
|
20230810,135200,34585800,94100,94100,94100,94100,1
|
|
20230810,135100,34491700,94100,94100,94100,94100,1
|
|
20230810,135000,34397600,94100,94100,94100,94100,1
|
|
20230810,134900,34303500,94100,94100,94100,94100,1
|
|
20230810,134800,34209400,94100,94100,94100,94100,0
|
|
20230810,134700,34209400,94100,94100,94100,94100,1
|
|
20230810,134600,34115300,94100,94100,94100,94100,0
|
|
20230810,134500,34115300,94100,94100,94100,94100,1
|
|
20230810,134400,34021200,94100,94100,94100,94100,1
|
|
20230810,134300,33927100,94100,94100,94100,94100,1
|
|
20230810,134200,33833000,94100,94100,94100,94100,1
|
|
20230810,134100,33738900,94100,94100,94100,94100,1
|
|
20230810,134000,33644800,94000,94000,94000,94000,5
|
|
20230810,133900,33174800,94100,94100,94100,94100,0
|
|
20230810,133800,33174800,94100,94100,94100,94100,1
|
|
20230810,133700,33080700,94100,94100,94100,94100,1
|
|
20230810,133600,32986600,94100,94100,94100,94100,1
|
|
20230810,133500,32892500,94000,94100,94100,94000,41
|
|
20230810,133400,29038400,94100,94100,94100,94100,1
|
|
20230810,133300,28944300,94100,94100,94100,94100,1
|
|
20230810,133200,28850200,94100,94100,94100,94100,0
|
|
20230810,133100,28850200,94100,94100,94100,94100,1
|
|
20230810,133000,28756100,94100,94100,94100,94100,0
|
|
20230810,132900,28756100,94100,94100,94100,94100,1
|
|
20230810,132800,28662000,94100,94100,94100,94100,1
|
|
20230810,132700,28567900,94100,94100,94100,94100,1
|
|
20230810,132600,28473800,94100,94100,94100,94100,1
|
|
20230810,132500,28379700,94100,94100,94100,94100,1
|
|
20230810,132400,28285600,94100,94100,94100,94100,0
|
|
20230810,132300,28285600,94100,94100,94100,94100,1
|
|
20230810,132200,28191500,94100,94100,94100,94100,1
|
|
20230810,132100,28097400,94100,94100,94100,94100,0
|
|
20230810,132000,28097400,94100,94100,94100,94100,1
|
|
20230810,131900,28003300,94100,94100,94100,94100,1
|
|
20230810,131800,27909200,94100,94100,94100,94100,1
|
|
20230810,131700,27815100,94000,94000,94000,94000,0
|
|
20230810,131600,27815100,94000,94000,94000,94000,0
|
|
20230810,131500,27815100,94000,94100,94100,94000,27
|
|
20230810,131400,25277000,94100,94100,94100,94100,1
|
|
20230810,131300,25182900,94100,94100,94100,94100,1
|
|
20230810,131200,25088800,94100,94100,94100,94100,0
|
|
20230810,131100,25088800,94100,94100,94100,94100,1
|
|
20230810,131000,24994700,94100,94100,94100,94100,1
|
|
20230810,130900,24900600,94100,94100,94100,94100,1
|
|
20230810,130800,24806500,94100,94100,94100,94100,0
|
|
20230810,130700,24806500,94100,94100,94100,94100,1
|
|
20230810,130600,24712400,94100,94100,94100,94100,1
|
|
20230810,130500,24618300,94100,94100,94100,94100,1
|
|
20230810,130400,24524200,94000,94000,94000,94000,0
|
|
20230810,130300,24524200,94000,94000,94000,94000,13
|
|
20230810,130200,23302200,94100,94100,94100,94100,1
|
|
20230810,130100,23208100,94100,94100,94100,94100,0
|
|
20230810,130000,23208100,94100,94100,94100,94100,2
|
|
20230810,125900,23019900,94000,94000,94100,94000,103
|
|
20230810,125800,13337800,94000,94100,94100,94000,3
|
|
20230810,125700,13055700,94100,94100,94100,94100,1
|
|
20230810,125600,12961600,94100,94100,94100,94100,1
|
|
20230810,125500,12867500,94100,94100,94100,94100,0
|
|
20230810,125400,12867500,94100,94100,94100,94100,1
|
|
20230810,125300,12773400,94100,94100,94100,94100,0
|
|
20230810,125200,12773400,94100,94100,94100,94100,1
|
|
20230810,125100,12679300,94100,94100,94100,94100,1
|
|
20230810,125000,12585200,94100,94100,94100,94100,1
|
|
20230810,124900,12491100,94100,94100,94100,94100,1
|
|
20230810,124800,12397000,94100,94100,94100,94100,1
|
|
20230810,124700,12302900,94100,94100,94100,94100,1
|
|
20230810,124600,12208800,94100,94100,94100,94100,0
|
|
20230810,124500,12208800,94100,94100,94100,94100,0
|
|
20230810,124400,12208800,94100,94100,94100,94100,1
|
|
20230810,124300,12114700,94100,94100,94100,94100,1
|
|
20230810,124200,12020600,94100,94100,94100,94100,1
|
|
20230810,124100,11926500,94100,94100,94100,94100,1
|
|
20230810,124000,11832400,94100,94100,94100,94100,1
|
|
20230810,123900,11738300,94100,94100,94100,94100,1
|
|
20230810,123800,11644200,94100,94100,94100,94100,0
|
|
20230810,123700,11644200,94100,94100,94100,94100,0
|
|
20230810,123600,11644200,94100,94100,94100,94100,1
|
|
20230810,123500,11550100,94100,94100,94100,94100,1
|
|
20230810,123400,11456000,94100,94100,94100,94100,1
|
|
20230810,123300,11361900,94100,94100,94100,94100,1
|
|
20230810,123200,11267800,94100,94100,94100,94100,1
|
|
20230810,123100,11173700,94100,94100,94100,94100,1
|
|
20230810,123000,11079600,94100,94100,94100,94100,0
|
|
20230810,122900,11079600,94100,94100,94100,94100,1
|
|
20230810,122800,10985500,94100,94100,94100,94100,0
|
|
20230810,122700,10985500,94100,94100,94100,94100,1
|
|
20230810,122600,10891400,94100,94100,94100,94100,1
|
|
20230810,122500,10797300,94100,94100,94100,94100,1
|
|
20230810,122400,10703200,94100,94100,94100,94100,1
|
|
20230810,122300,10609100,94100,94100,94100,94100,1
|
|
20230810,122200,10515000,94100,94100,94100,94100,0
|
|
20230810,122100,10515000,94100,94100,94100,94100,1
|
|
20230810,122000,10420900,94100,94100,94100,94100,1
|
|
20230810,121900,10326800,94100,94100,94100,94100,0
|
|
20230810,121800,10326800,94100,94100,94100,94100,1
|
|
20230810,121700,10232700,94100,94100,94100,94100,1
|
|
20230810,121600,10138600,94100,94100,94100,94100,1
|
|
20230810,121500,10044500,94100,94100,94100,94100,0
|
|
20230810,121400,10044500,94100,94100,94100,94100,1
|
|
20230810,121300,9950400,94100,94100,94100,94100,1
|
|
20230810,121200,9856300,94100,94100,94100,94100,1
|
|
20230810,121100,9762200,94100,94100,94100,94100,1
|
|
20230810,121000,9668100,94100,94100,94100,94100,0
|
|
20230810,120900,9668100,94100,94100,94100,94100,1
|
|
20230810,120800,9574000,94100,94100,94100,94100,1
|
|
20230810,120700,9479900,94100,94100,94100,94100,0
|
|
20230810,120600,9479900,94100,94100,94100,94100,1
|
|
20230810,120500,9385800,94100,94100,94100,94100,1
|
|
20230810,120400,9291700,94100,94100,94100,94100,1
|
|
20230810,120300,9197600,94100,94100,94100,94100,1
|
|
20230810,120200,9103500,94100,94100,94100,94100,0
|
|
20230810,120100,9103500,94100,94100,94100,94100,1
|
|
20230810,120000,9009400,94100,94100,94100,94100,1
|
|
20230810,115900,8915300,94100,94100,94100,94100,0
|
|
20230810,115800,8915300,94100,94100,94100,94100,1
|
|
20230810,115700,8821200,94100,94100,94100,94100,1
|
|
20230810,115600,8727100,94100,94100,94100,94100,1
|
|
20230810,115500,8633000,94100,94100,94100,94100,1
|
|
20230810,115400,8538900,94100,94100,94100,94100,1
|
|
20230810,115300,8444800,94100,94100,94100,94100,0
|
|
20230810,115200,8444800,94100,94100,94100,94100,1
|
|
20230810,115100,8350700,94100,94100,94100,94100,0
|
|
20230810,115000,8350700,94100,94100,94100,94100,1
|
|
20230810,114900,8256600,94100,94100,94100,94100,1
|
|
20230810,114800,8162500,94100,94100,94100,94100,1
|
|
20230810,114700,8068400,94100,94100,94100,94100,1
|
|
20230810,114600,7974300,94100,94100,94100,94100,1
|
|
20230810,114500,7880200,94100,94100,94100,94100,1
|
|
20230810,114400,7786100,94100,94100,94100,94100,0
|
|
20230810,114300,7786100,94100,94100,94100,94100,0
|
|
20230810,114200,7786100,94100,94100,94100,94100,1
|
|
20230810,114100,7692000,94100,94100,94100,94100,1
|
|
20230810,114000,7597900,94100,94100,94100,94100,1
|
|
20230810,113900,7503800,94000,94000,94000,94000,0
|
|
20230810,113800,7503800,94000,94000,94000,94000,3
|
|
20230810,113700,7221800,94000,94000,94000,94000,1
|
|
20230810,113600,7127800,94000,94000,94000,94000,0
|
|
20230810,113500,7127800,94000,94000,94000,94000,0
|
|
20230810,113400,7127800,94000,94000,94000,94000,1
|
|
20230810,113300,7033800,94000,94000,94000,94000,1
|
|
20230810,113200,6939800,94100,94100,94100,94100,0
|
|
20230810,113100,6939800,94100,94100,94100,94100,0
|
|
20230810,113000,6939800,94100,94100,94100,94100,0
|
|
20230810,112900,6939800,94100,94100,94100,94100,0
|
|
20230810,112800,6939800,94100,94100,94100,94100,0
|
|
20230810,112700,6939800,94100,94100,94100,94100,0
|
|
20230810,112600,6939800,94100,94100,94100,94100,0
|
|
20230810,112500,6939800,94100,94100,94100,94100,0
|
|
20230810,112400,6939800,94100,94100,94100,94100,0
|
|
20230810,112300,6939800,94100,94100,94100,94100,0
|
|
20230810,112200,6939800,94100,94100,94100,94100,0
|
|
20230810,112100,6939800,94100,94100,94100,94100,0
|
|
20230810,112000,6939800,94100,94100,94100,94100,0
|
|
20230810,111900,6939800,94100,94100,94100,94100,0
|
|
20230810,111800,6939800,94100,94100,94100,94100,0
|
|
20230810,111700,6939800,94100,94100,94100,94100,0
|
|
20230810,111600,6939800,94100,94100,94100,94100,0
|
|
20230810,111500,6939800,94100,94100,94100,94100,0
|
|
20230810,111400,6939800,94100,94100,94100,94100,0
|
|
20230810,111300,6939800,94100,94100,94100,94100,0
|
|
20230810,111200,6939800,94100,94100,94100,94100,0
|
|
20230810,111100,6939800,94100,94100,94100,94100,0
|
|
20230810,111000,6939800,94100,94100,94100,94100,0
|
|
20230810,110900,6939800,94100,94100,94100,94100,0
|
|
20230810,110800,6939800,94100,94100,94100,94100,0
|
|
20230810,110700,6939800,94100,94100,94100,94100,0
|
|
20230810,110600,6939800,94100,94100,94100,94100,0
|
|
20230810,110500,6939800,94100,94100,94100,94100,0
|
|
20230810,110400,6939800,94100,94100,94100,94100,0
|
|
20230810,110300,6939800,94100,94100,94100,94100,0
|
|
20230810,110200,6939800,94100,94100,94100,94100,0
|
|
20230810,110100,6939800,94100,94100,94100,94100,0
|
|
20230810,110000,6939800,94100,94100,94100,94100,0
|
|
20230810,105900,6939800,94100,94100,94100,94100,0
|
|
20230810,105800,6939800,94100,94100,94100,94100,0
|
|
20230810,105700,6939800,94100,94100,94100,94100,0
|
|
20230810,105600,6939800,94100,94100,94100,94100,0
|
|
20230810,105500,6939800,94100,94100,94100,94100,0
|
|
20230810,105400,6939800,94100,94100,94100,94100,0
|
|
20230810,105300,6939800,94100,94100,94100,94100,0
|
|
20230810,105200,6939800,94100,94100,94100,94100,0
|
|
20230810,105100,6939800,94100,94100,94100,94100,0
|
|
20230810,105000,6939800,94100,94100,94100,94100,0
|
|
20230810,104900,6939800,94100,94100,94100,94100,0
|
|
20230810,104800,6939800,94100,94100,94100,94100,0
|
|
20230810,104700,6939800,94100,94100,94100,94100,0
|
|
20230810,104600,6939800,94100,94100,94100,94100,0
|
|
20230810,104500,6939800,94100,94100,94100,94100,0
|
|
20230810,104400,6939800,94100,94100,94100,94100,0
|
|
20230810,104300,6939800,94100,94100,94100,94100,0
|
|
20230810,104200,6939800,94100,94100,94100,94100,0
|
|
20230810,104100,6939800,94100,94100,94100,94100,0
|
|
20230810,104000,6939800,94100,94100,94100,94100,0
|
|
20230810,103900,6939800,94100,94100,94100,94100,0
|
|
20230810,103800,6939800,94100,94100,94100,94100,0
|
|
20230810,103700,6939800,94100,94100,94100,94100,0
|
|
20230810,103600,6939800,94100,94100,94100,94100,0
|
|
20230810,103500,6939800,94100,94100,94100,94100,0
|
|
20230810,103400,6939800,94100,94100,94100,94100,0
|
|
20230810,103300,6939800,94100,94100,94100,94100,0
|
|
20230810,103200,6939800,94100,94100,94100,94100,0
|
|
20230810,103100,6939800,94100,94100,94100,94100,0
|
|
20230810,103000,6939800,94100,94100,94100,94100,0
|
|
20230810,102900,6939800,94100,94100,94100,94100,0
|
|
20230810,102800,6939800,94100,94100,94100,94100,0
|
|
20230810,102700,6939800,94100,94100,94100,94100,2
|
|
20230810,102600,6751600,94100,94100,94100,94100,0
|
|
20230810,102500,6751600,94100,94100,94100,94100,0
|
|
20230810,102400,6751600,94100,94100,94100,94100,0
|
|
20230810,102300,6751600,94100,94100,94100,94100,0
|
|
20230810,102200,6751600,94100,94100,94100,94100,0
|
|
20230810,102100,6751600,94100,94100,94100,94100,0
|
|
20230810,102000,6751600,94100,94100,94100,94100,0
|
|
20230810,101900,6751600,94100,94100,94100,94100,0
|
|
20230810,101800,6751600,94100,94100,94100,94100,0
|
|
20230810,101700,6751600,94100,94100,94100,94100,0
|
|
20230810,101600,6751600,94100,94100,94100,94100,0
|
|
20230810,101500,6751600,94100,94100,94100,94100,0
|
|
20230810,101400,6751600,94100,94100,94100,94100,0
|
|
20230810,101300,6751600,94100,94100,94100,94100,0
|
|
20230810,101200,6751600,94100,94100,94100,94100,0
|
|
20230810,101100,6751600,94100,94100,94100,94100,0
|
|
20230810,101000,6751600,94100,93800,94100,93700,8
|
|
20230810,100900,6000400,93800,93800,93800,93800,0
|
|
20230810,100800,6000400,93800,93800,93800,93800,0
|
|
20230810,100700,6000400,93800,93800,93800,93800,0
|
|
20230810,100600,6000400,93800,93800,93800,93800,0
|
|
20230810,100500,6000400,93800,93800,93800,93800,0
|
|
20230810,100400,6000400,93800,93800,93800,93800,0
|
|
20230810,100300,6000400,93800,93800,93800,93800,0
|
|
20230810,100200,6000400,93800,93800,93800,93800,0
|
|
20230810,100100,6000400,93800,93800,93800,93800,1
|
|
20230810,100000,5906600,94000,94000,94000,94000,0
|
|
20230810,095900,5906600,94000,94000,94000,94000,0
|
|
20230810,095800,5906600,94000,94000,94000,94000,0
|
|
20230810,095700,5906600,94000,94000,94000,94000,0
|
|
20230810,095600,5906600,94000,94000,94000,94000,0
|
|
20230810,095500,5906600,94000,94000,94000,94000,0
|
|
20230810,095400,5906600,94000,94000,94000,94000,0
|
|
20230810,095300,5906600,94000,94000,94000,94000,0
|
|
20230810,095200,5906600,94000,94000,94000,94000,0
|
|
20230810,095100,5906600,94000,94000,94000,94000,0
|
|
20230810,095000,5906600,94000,94000,94000,94000,0
|
|
20230810,094900,5906600,94000,94000,94000,94000,2
|
|
20230810,094800,5718600,93700,93700,93700,93700,0
|
|
20230810,094700,5718600,93700,93700,93700,93700,0
|
|
20230810,094600,5718600,93700,93700,93700,93700,0
|
|
20230810,094500,5718600,93700,93700,93700,93700,0
|
|
20230810,094400,5718600,93700,93700,93700,93700,0
|
|
20230810,094300,5718600,93700,93700,93700,93700,0
|
|
20230810,094200,5718600,93700,93700,93700,93700,0
|
|
20230810,094100,5718600,93700,93700,93700,93700,0
|
|
20230810,094000,5718600,93700,93700,93700,93700,0
|
|
20230810,093900,5718600,93700,93700,93700,93700,0
|
|
20230810,093800,5718600,93700,93700,93700,93700,0
|
|
20230810,093700,5718600,93700,93700,93700,93700,0
|
|
20230810,093600,5718600,93700,93700,93700,93700,0
|
|
20230810,093500,5718600,93700,93700,93700,93700,0
|
|
20230810,093400,5718600,93700,93700,93700,93700,47
|
|
20230810,093300,1314700,94000,94000,94000,94000,0
|
|
20230810,093200,1314700,94000,94000,94000,94000,0
|
|
20230810,093100,1314700,94000,94000,94000,94000,0
|
|
20230810,093000,1314700,94000,94000,94000,94000,0
|
|
20230810,092900,1314700,94000,94000,94000,94000,0
|
|
20230810,092800,1314700,94000,94000,94000,94000,0
|
|
20230810,092700,1314700,94000,94000,94000,94000,0
|
|
20230810,092600,1314700,94000,94000,94000,94000,1
|
|
20230810,092500,1220700,94000,94000,94000,94000,0
|
|
20230810,092400,1220700,94000,94000,94000,94000,0
|
|
20230810,092300,1220700,94000,94000,94000,94000,0
|
|
20230810,092200,1220700,94000,94000,94000,94000,0
|
|
20230810,092100,1220700,94000,94000,94000,94000,1
|
|
20230810,092000,1126700,93700,93700,93700,93700,0
|
|
20230810,091900,1126700,93700,93700,93700,93700,0
|
|
20230810,091800,1126700,93700,93700,93700,93700,0
|
|
20230810,091700,1126700,93700,93700,93700,93700,0
|
|
20230810,091600,1126700,93700,93700,93700,93700,0
|
|
20230810,091500,1126700,93700,93700,93700,93700,0
|
|
20230810,091400,1126700,93700,93700,93700,93700,0
|
|
20230810,091300,1126700,93700,93700,93700,93700,4
|
|
20230810,091200,751900,93600,93600,93600,93600,0
|
|
20230810,091100,751900,93600,93600,93600,93600,0
|
|
20230810,091000,751900,93600,93600,93600,93600,0
|
|
20230810,090900,751900,93600,93600,93600,93600,0
|
|
20230810,090800,751900,93600,93600,93600,93600,0
|
|
20230810,090700,751900,93600,93600,93600,93600,1
|
|
20230810,090600,658300,93600,94100,94100,93600,5
|
|
20230810,090500,189800,94900,94900,94900,94900,0
|
|
20230810,090400,189800,94900,94900,94900,94900,0
|
|
20230810,090300,189800,94900,94900,94900,94900,0
|
|
20230810,090200,189800,94900,94900,94900,94900,0
|
|
20230810,090100,189800,94900,94900,94900,94900,0
|
|
20230810,090000,189800,94900,94900,94900,94900,2
|