657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195400,32356100,94200,94200,94200,94200,2
|
|
20230811,195300,32356100,94200,94200,94200,94200,0
|
|
20230811,195200,32356100,94200,94200,94200,94200,0
|
|
20230811,195100,32356100,94200,94200,94200,94200,0
|
|
20230811,195000,32356100,94200,94200,94200,94200,0
|
|
20230811,194900,32356100,94200,94200,94200,94200,0
|
|
20230811,194800,32356100,94200,94200,94200,94200,0
|
|
20230811,194700,32356100,94200,94200,94200,94200,0
|
|
20230811,194600,32356100,94200,94200,94200,94200,0
|
|
20230811,194500,32356100,94200,94200,94200,94200,0
|
|
20230811,194400,32356100,94200,94200,94200,94200,0
|
|
20230811,194300,32356100,94200,94200,94200,94200,0
|
|
20230811,194200,32356100,94200,94200,94200,94200,0
|
|
20230811,194100,32356100,94200,94200,94200,94200,0
|
|
20230811,194000,32356100,94200,94200,94200,94200,0
|
|
20230811,193900,32356100,94200,94200,94200,94200,0
|
|
20230811,193800,32356100,94200,94200,94200,94200,0
|
|
20230811,193700,32356100,94200,94200,94200,94200,0
|
|
20230811,193600,32356100,94200,94200,94200,94200,0
|
|
20230811,193500,32356100,94200,94200,94200,94200,0
|
|
20230811,193400,32356100,94200,94200,94200,94200,0
|
|
20230811,193300,32356100,94200,94200,94200,94200,0
|
|
20230811,193200,32356100,94200,94200,94200,94200,0
|
|
20230811,193100,32356100,94200,94200,94200,94200,0
|
|
20230811,193000,32356100,94200,94200,94200,94200,0
|
|
20230811,192900,32356100,94200,94200,94200,94200,0
|
|
20230811,192800,32356100,94200,94200,94200,94200,0
|
|
20230811,192700,32356100,94200,94200,94200,94200,0
|
|
20230811,192600,32356100,94200,94200,94200,94200,0
|
|
20230811,192500,32356100,94200,94200,94200,94200,0
|
|
20230811,192400,32356100,94200,94200,94200,94200,2
|
|
20230811,192300,32356100,94200,94200,94200,94200,0
|
|
20230811,192200,32356100,94200,94200,94200,94200,0
|
|
20230811,192100,32356100,94200,94200,94200,94200,0
|
|
20230811,192000,32356100,94200,94200,94200,94200,0
|
|
20230811,191900,32356100,94200,94200,94200,94200,0
|
|
20230811,191800,32356100,94200,94200,94200,94200,0
|
|
20230811,191700,32356100,94200,94200,94200,94200,0
|
|
20230811,191600,32356100,94200,94200,94200,94200,0
|
|
20230811,191500,32356100,94200,94200,94200,94200,0
|
|
20230811,191400,32356100,94200,94200,94200,94200,0
|
|
20230811,191300,32356100,94200,94200,94200,94200,0
|
|
20230811,191200,32356100,94200,94200,94200,94200,0
|
|
20230811,191100,32356100,94200,94200,94200,94200,0
|
|
20230811,191000,32356100,94200,94200,94200,94200,0
|
|
20230811,190900,32356100,94200,94200,94200,94200,0
|
|
20230811,190800,32356100,94200,94200,94200,94200,0
|
|
20230811,190700,32356100,94200,94200,94200,94200,0
|
|
20230811,190600,32356100,94200,94200,94200,94200,0
|
|
20230811,190500,32356100,94200,94200,94200,94200,0
|
|
20230811,190400,32356100,94200,94200,94200,94200,0
|
|
20230811,190300,32356100,94200,94200,94200,94200,0
|
|
20230811,190200,32356100,94200,94200,94200,94200,0
|
|
20230811,190100,32356100,94200,94200,94200,94200,0
|
|
20230811,190000,32356100,94200,94200,94200,94200,0
|
|
20230811,185900,32356100,94200,94200,94200,94200,0
|
|
20230811,185800,32356100,94200,94200,94200,94200,0
|
|
20230811,185700,32356100,94200,94200,94200,94200,0
|
|
20230811,185600,32356100,94200,94200,94200,94200,0
|
|
20230811,185500,32356100,94200,94200,94200,94200,0
|
|
20230811,185400,32356100,94200,94200,94200,94200,2
|
|
20230811,185300,32356100,94200,94200,94200,94200,0
|
|
20230811,185200,32356100,94200,94200,94200,94200,0
|
|
20230811,185100,32356100,94200,94200,94200,94200,0
|
|
20230811,185000,32356100,94200,94200,94200,94200,0
|
|
20230811,184900,32356100,94200,94200,94200,94200,0
|
|
20230811,184800,32356100,94200,94200,94200,94200,0
|
|
20230811,184700,32356100,94200,94200,94200,94200,0
|
|
20230811,184600,32356100,94200,94200,94200,94200,0
|
|
20230811,184500,32356100,94200,94200,94200,94200,0
|
|
20230811,184400,32356100,94200,94200,94200,94200,0
|
|
20230811,184300,32356100,94200,94200,94200,94200,0
|
|
20230811,184200,32356100,94200,94200,94200,94200,0
|
|
20230811,184100,32356100,94200,94200,94200,94200,0
|
|
20230811,184000,32356100,94200,94200,94200,94200,0
|
|
20230811,183900,32356100,94200,94200,94200,94200,0
|
|
20230811,183800,32356100,94200,94200,94200,94200,0
|
|
20230811,183700,32356100,94200,94200,94200,94200,0
|
|
20230811,183600,32356100,94200,94200,94200,94200,0
|
|
20230811,183500,32356100,94200,94200,94200,94200,0
|
|
20230811,183400,32356100,94200,94200,94200,94200,0
|
|
20230811,183300,32356100,94200,94200,94200,94200,0
|
|
20230811,183200,32356100,94200,94200,94200,94200,0
|
|
20230811,183100,32356100,94200,94200,94200,94200,0
|
|
20230811,183000,32356100,94200,94200,94200,94200,0
|
|
20230811,182900,32356100,94200,94200,94200,94200,0
|
|
20230811,182800,32356100,94200,94200,94200,94200,0
|
|
20230811,182700,32356100,94200,94200,94200,94200,0
|
|
20230811,182600,32356100,94200,94200,94200,94200,0
|
|
20230811,182500,32356100,94200,94200,94200,94200,0
|
|
20230811,182400,32356100,94200,94200,94200,94200,2
|
|
20230811,182300,32356100,94200,94200,94200,94200,0
|
|
20230811,182200,32356100,94200,94200,94200,94200,0
|
|
20230811,182100,32356100,94200,94200,94200,94200,0
|
|
20230811,182000,32356100,94200,94200,94200,94200,0
|
|
20230811,181900,32356100,94200,94200,94200,94200,0
|
|
20230811,181800,32356100,94200,94200,94200,94200,0
|
|
20230811,181700,32356100,94200,94200,94200,94200,0
|
|
20230811,181600,32356100,94200,94200,94200,94200,0
|
|
20230811,181500,32356100,94200,94200,94200,94200,0
|
|
20230811,181400,32356100,94200,94200,94200,94200,0
|
|
20230811,181300,32356100,94200,94200,94200,94200,0
|
|
20230811,181200,32356100,94200,94200,94200,94200,0
|
|
20230811,181100,32356100,94200,94200,94200,94200,0
|
|
20230811,181000,32356100,94200,94200,94200,94200,0
|
|
20230811,180900,32356100,94200,94200,94200,94200,0
|
|
20230811,180800,32356100,94200,94200,94200,94200,0
|
|
20230811,180700,32356100,94200,94200,94200,94200,0
|
|
20230811,180600,32356100,94200,94200,94200,94200,0
|
|
20230811,180500,32356100,94200,94200,94200,94200,0
|
|
20230811,180400,32356100,94200,94200,94200,94200,0
|
|
20230811,180300,32356100,94200,94200,94200,94200,0
|
|
20230811,180200,32356100,94200,94200,94200,94200,0
|
|
20230811,180100,32356100,94200,94200,94200,94200,0
|
|
20230811,180000,32356100,94200,94200,94200,94200,0
|
|
20230811,175900,32356100,94200,94200,94200,94200,0
|
|
20230811,175800,32356100,94200,94200,94200,94200,0
|
|
20230811,175700,32356100,94200,94200,94200,94200,0
|
|
20230811,175600,32356100,94200,94200,94200,94200,0
|
|
20230811,175500,32356100,94200,94200,94200,94200,0
|
|
20230811,175400,32356100,94200,94200,94200,94200,2
|
|
20230811,175300,32356100,94200,94200,94200,94200,0
|
|
20230811,175200,32356100,94200,94200,94200,94200,0
|
|
20230811,175100,32356100,94200,94200,94200,94200,0
|
|
20230811,175000,32356100,94200,94200,94200,94200,0
|
|
20230811,174900,32356100,94200,94200,94200,94200,0
|
|
20230811,174800,32356100,94200,94200,94200,94200,0
|
|
20230811,174700,32356100,94200,94200,94200,94200,0
|
|
20230811,174600,32356100,94200,94200,94200,94200,0
|
|
20230811,174500,32356100,94200,94200,94200,94200,0
|
|
20230811,174400,32356100,94200,94200,94200,94200,0
|
|
20230811,174300,32356100,94200,94200,94200,94200,0
|
|
20230811,174200,32356100,94200,94200,94200,94200,0
|
|
20230811,174100,32356100,94200,94200,94200,94200,0
|
|
20230811,174000,32356100,94200,94200,94200,94200,0
|
|
20230811,173900,32356100,94200,94200,94200,94200,0
|
|
20230811,173800,32356100,94200,94200,94200,94200,0
|
|
20230811,173700,32356100,94200,94200,94200,94200,0
|
|
20230811,173600,32356100,94200,94200,94200,94200,0
|
|
20230811,173500,32356100,94200,94200,94200,94200,0
|
|
20230811,173400,32356100,94200,94200,94200,94200,0
|
|
20230811,173300,32356100,94200,94200,94200,94200,0
|
|
20230811,173200,32356100,94200,94200,94200,94200,0
|
|
20230811,173100,32356100,94200,94200,94200,94200,0
|
|
20230811,173000,32356100,94200,94200,94200,94200,0
|
|
20230811,172900,32356100,94200,94200,94200,94200,0
|
|
20230811,172800,32356100,94200,94200,94200,94200,0
|
|
20230811,172700,32356100,94200,94200,94200,94200,0
|
|
20230811,172600,32356100,94200,94200,94200,94200,0
|
|
20230811,172500,32356100,94200,94200,94200,94200,0
|
|
20230811,172400,32356100,94200,94200,94200,94200,2
|
|
20230811,172300,32356100,94200,94200,94200,94200,0
|
|
20230811,172200,32356100,94200,94200,94200,94200,0
|
|
20230811,172100,32356100,94200,94200,94200,94200,0
|
|
20230811,172000,32356100,94200,94200,94200,94200,0
|
|
20230811,171900,32356100,94200,94200,94200,94200,0
|
|
20230811,171800,32356100,94200,94200,94200,94200,0
|
|
20230811,171700,32356100,94200,94200,94200,94200,0
|
|
20230811,171600,32356100,94200,94200,94200,94200,0
|
|
20230811,171500,32356100,94200,94200,94200,94200,0
|
|
20230811,171400,32356100,94200,94200,94200,94200,0
|
|
20230811,171300,32356100,94200,94200,94200,94200,0
|
|
20230811,171200,32356100,94200,94200,94200,94200,0
|
|
20230811,171100,32356100,94200,94200,94200,94200,0
|
|
20230811,171000,32356100,94200,94200,94200,94200,0
|
|
20230811,170900,32356100,94200,94200,94200,94200,0
|
|
20230811,170800,32356100,94200,94200,94200,94200,0
|
|
20230811,170700,32356100,94200,94200,94200,94200,0
|
|
20230811,170600,32356100,94200,94200,94200,94200,0
|
|
20230811,170500,32356100,94200,94200,94200,94200,0
|
|
20230811,170400,32356100,94200,94200,94200,94200,0
|
|
20230811,170300,32356100,94200,94200,94200,94200,0
|
|
20230811,170200,32356100,94200,94200,94200,94200,0
|
|
20230811,170100,32356100,94200,94200,94200,94200,0
|
|
20230811,170000,32356100,94200,94200,94200,94200,0
|
|
20230811,165900,32356100,94200,94200,94200,94200,0
|
|
20230811,165800,32356100,94200,94200,94200,94200,0
|
|
20230811,165700,32356100,94200,94200,94200,94200,0
|
|
20230811,165600,32356100,94200,94200,94200,94200,0
|
|
20230811,165500,32356100,94200,94200,94200,94200,0
|
|
20230811,165400,32356100,94200,94200,94200,94200,2
|
|
20230811,165300,32356100,94200,94200,94200,94200,0
|
|
20230811,165200,32356100,94200,94200,94200,94200,0
|
|
20230811,165100,32356100,94200,94200,94200,94200,0
|
|
20230811,165000,32356100,94200,94200,94200,94200,0
|
|
20230811,164900,32356100,94200,94200,94200,94200,0
|
|
20230811,164800,32356100,94200,94200,94200,94200,0
|
|
20230811,164700,32356100,94200,94200,94200,94200,0
|
|
20230811,164600,32356100,94200,94200,94200,94200,0
|
|
20230811,164500,32356100,94200,94200,94200,94200,0
|
|
20230811,164400,32356100,94200,94200,94200,94200,0
|
|
20230811,164300,32356100,94200,94200,94200,94200,0
|
|
20230811,164200,32356100,94200,94200,94200,94200,0
|
|
20230811,164100,32356100,94200,94200,94200,94200,0
|
|
20230811,164000,32356100,94200,94200,94200,94200,0
|
|
20230811,163900,32356100,94200,94200,94200,94200,0
|
|
20230811,163800,32356100,94200,94200,94200,94200,0
|
|
20230811,163700,32356100,94200,94200,94200,94200,0
|
|
20230811,163600,32356100,94200,94200,94200,94200,0
|
|
20230811,163500,32356100,94200,94200,94200,94200,0
|
|
20230811,163400,32356100,94200,94200,94200,94200,0
|
|
20230811,163300,32356100,94200,94200,94200,94200,0
|
|
20230811,163200,32356100,94200,94200,94200,94200,0
|
|
20230811,163100,32356100,94200,94200,94200,94200,0
|
|
20230811,163000,32356100,94200,94200,94200,94200,0
|
|
20230811,162900,32356100,94200,94200,94200,94200,0
|
|
20230811,162800,32356100,94200,94200,94200,94200,0
|
|
20230811,162700,32356100,94200,94200,94200,94200,0
|
|
20230811,162600,32356100,94200,94200,94200,94200,0
|
|
20230811,162500,32356100,94200,94200,94200,94200,0
|
|
20230811,162400,32356100,94200,94200,94200,94200,2
|
|
20230811,162300,32356100,94200,94200,94200,94200,0
|
|
20230811,162200,32356100,94200,94200,94200,94200,0
|
|
20230811,162100,32356100,94200,94200,94200,94200,0
|
|
20230811,162000,32356100,94200,94200,94200,94200,0
|
|
20230811,161900,32356100,94200,94200,94200,94200,0
|
|
20230811,161800,32356100,94200,94200,94200,94200,0
|
|
20230811,161700,32356100,94200,94200,94200,94200,0
|
|
20230811,161600,32356100,94200,94200,94200,94200,0
|
|
20230811,161500,32356100,94200,94200,94200,94200,0
|
|
20230811,161400,32356100,94200,94200,94200,94200,0
|
|
20230811,161300,32356100,94200,94200,94200,94200,0
|
|
20230811,161200,32356100,94200,94200,94200,94200,0
|
|
20230811,161100,32356100,94200,94200,94200,94200,0
|
|
20230811,161000,32356100,94200,94200,94200,94200,0
|
|
20230811,160900,32356100,94200,94200,94200,94200,0
|
|
20230811,160800,32356100,94200,94200,94200,94200,0
|
|
20230811,160700,32356100,94200,94200,94200,94200,0
|
|
20230811,160600,32356100,94200,94200,94200,94200,0
|
|
20230811,160500,32356100,94200,94200,94200,94200,0
|
|
20230811,160400,32356100,94200,94200,94200,94200,0
|
|
20230811,160300,32356100,94200,94200,94200,94200,0
|
|
20230811,160200,32356100,94200,94200,94200,94200,0
|
|
20230811,160100,32356100,94200,94200,94200,94200,0
|
|
20230811,160000,32356100,94200,94200,94200,94200,0
|
|
20230811,155900,32356100,94200,94200,94200,94200,0
|
|
20230811,155800,32356100,94200,94200,94200,94200,0
|
|
20230811,155700,32356100,94200,94200,94200,94200,0
|
|
20230811,155600,32356100,94200,94200,94200,94200,0
|
|
20230811,155500,32356100,94200,94200,94200,94200,0
|
|
20230811,155400,32356100,94200,94200,94200,94200,2
|
|
20230811,155300,32356100,94200,94200,94200,94200,0
|
|
20230811,155200,32356100,94200,94200,94200,94200,0
|
|
20230811,155100,32356100,94200,94200,94200,94200,0
|
|
20230811,155000,32356100,94200,94200,94200,94200,0
|
|
20230811,154900,32356100,94200,94200,94200,94200,0
|
|
20230811,154800,32356100,94200,94200,94200,94200,0
|
|
20230811,154700,32356100,94200,94200,94200,94200,0
|
|
20230811,154600,32356100,94200,94200,94200,94200,0
|
|
20230811,154500,32356100,94200,94200,94200,94200,0
|
|
20230811,154400,32356100,94200,94200,94200,94200,0
|
|
20230811,154300,32356100,94200,94200,94200,94200,0
|
|
20230811,154200,32356100,94200,94200,94200,94200,0
|
|
20230811,154100,32356100,94200,94200,94200,94200,0
|
|
20230811,154000,32356100,94200,94200,94200,94200,0
|
|
20230811,153900,32356100,94200,94200,94200,94200,0
|
|
20230811,153800,32356100,94200,94200,94200,94200,0
|
|
20230811,153700,32356100,94200,94200,94200,94200,0
|
|
20230811,153600,32356100,94200,94200,94200,94200,0
|
|
20230811,153500,32356100,94200,94200,94200,94200,0
|
|
20230811,153400,32356100,94200,94200,94200,94200,0
|
|
20230811,153300,32356100,94200,94200,94200,94200,0
|
|
20230811,153200,32356100,94200,94200,94200,94200,0
|
|
20230811,153100,32356100,94200,94200,94200,94200,0
|
|
20230811,153000,32356100,94200,94200,94200,94200,2
|
|
20230811,152900,32167700,94200,94200,94200,94200,0
|
|
20230811,152800,32167700,94200,94200,94200,94200,0
|
|
20230811,152700,32167700,94200,94200,94200,94200,0
|
|
20230811,152600,32167700,94200,94200,94200,94200,0
|
|
20230811,152500,32167700,94200,94200,94200,94200,0
|
|
20230811,152400,32167700,94200,94200,94200,94200,0
|
|
20230811,152300,32167700,94200,94200,94200,94200,0
|
|
20230811,152200,32167700,94200,94200,94200,94200,0
|
|
20230811,152100,32167700,94200,94200,94200,94200,0
|
|
20230811,152000,32167700,94200,94200,94200,94200,0
|
|
20230811,151900,32167700,94200,94200,94200,94200,0
|
|
20230811,151800,32167700,94200,94200,94200,94200,2
|
|
20230811,151700,31979300,94200,94100,94200,94100,6
|
|
20230811,151600,31414300,94200,94200,94200,94200,3
|
|
20230811,151500,31131700,94200,94200,94200,94200,1
|
|
20230811,151400,31037500,94100,94100,94100,94100,0
|
|
20230811,151300,31037500,94100,94100,94100,94100,0
|
|
20230811,151200,31037500,94100,94100,94100,94100,0
|
|
20230811,151100,31037500,94100,94100,94100,94100,0
|
|
20230811,151000,31037500,94100,94100,94100,94100,1
|
|
20230811,150900,30943400,94200,94100,94200,94100,2
|
|
20230811,150800,30755100,94100,94100,94100,94100,0
|
|
20230811,150700,30755100,94100,94100,94100,94100,0
|
|
20230811,150600,30755100,94100,94100,94100,94100,0
|
|
20230811,150500,30755100,94100,94100,94100,94100,0
|
|
20230811,150400,30755100,94100,94100,94100,94100,0
|
|
20230811,150300,30755100,94100,94100,94100,94100,0
|
|
20230811,150200,30755100,94100,94100,94100,94100,0
|
|
20230811,150100,30755100,94100,94100,94100,94100,0
|
|
20230811,150000,30755100,94100,94100,94100,94100,0
|
|
20230811,145900,30755100,94100,94100,94100,94100,0
|
|
20230811,145800,30755100,94100,94100,94100,94100,0
|
|
20230811,145700,30755100,94100,94100,94100,94100,0
|
|
20230811,145600,30755100,94100,94100,94100,94100,0
|
|
20230811,145500,30755100,94100,94100,94100,94100,0
|
|
20230811,145400,30755100,94100,94100,94100,94100,0
|
|
20230811,145300,30755100,94100,94100,94100,94100,1
|
|
20230811,145200,30661000,94200,94200,94200,94200,0
|
|
20230811,145100,30661000,94200,94200,94200,94200,0
|
|
20230811,145000,30661000,94200,94200,94200,94200,0
|
|
20230811,144900,30661000,94200,94200,94200,94200,0
|
|
20230811,144800,30661000,94200,94200,94200,94200,0
|
|
20230811,144700,30661000,94200,94200,94200,94200,0
|
|
20230811,144600,30661000,94200,94200,94200,94200,0
|
|
20230811,144500,30661000,94200,94200,94200,94200,0
|
|
20230811,144400,30661000,94200,94200,94200,94200,0
|
|
20230811,144300,30661000,94200,94200,94200,94200,0
|
|
20230811,144200,30661000,94200,94200,94200,94200,0
|
|
20230811,144100,30661000,94200,94200,94200,94200,1
|
|
20230811,144000,30566800,94200,94200,94200,94200,0
|
|
20230811,143900,30566800,94200,94200,94200,94200,1
|
|
20230811,143800,30472600,94100,94100,94100,94100,1
|
|
20230811,143700,30378500,94200,94200,94200,94200,0
|
|
20230811,143600,30378500,94200,94200,94200,94200,0
|
|
20230811,143500,30378500,94200,94200,94200,94200,0
|
|
20230811,143400,30378500,94200,94200,94200,94200,0
|
|
20230811,143300,30378500,94200,94200,94200,94200,0
|
|
20230811,143200,30378500,94200,94200,94200,94200,0
|
|
20230811,143100,30378500,94200,94200,94200,94200,2
|
|
20230811,143000,30190100,94200,94200,94200,94200,4
|
|
20230811,142900,29813300,94200,94200,94200,94200,0
|
|
20230811,142800,29813300,94200,94200,94200,94200,0
|
|
20230811,142700,29813300,94200,94200,94200,94200,0
|
|
20230811,142600,29813300,94200,94200,94200,94200,0
|
|
20230811,142500,29813300,94200,94200,94200,94200,0
|
|
20230811,142400,29813300,94200,94200,94200,94200,0
|
|
20230811,142300,29813300,94200,94200,94200,94200,0
|
|
20230811,142200,29813300,94200,94200,94200,94200,0
|
|
20230811,142100,29813300,94200,94200,94200,94200,0
|
|
20230811,142000,29813300,94200,94200,94200,94200,0
|
|
20230811,141900,29813300,94200,94200,94200,94200,1
|
|
20230811,141800,29719100,94300,94300,94300,94300,1
|
|
20230811,141700,29624800,94300,94300,94300,94300,0
|
|
20230811,141600,29624800,94300,94300,94300,94300,1
|
|
20230811,141500,29530500,94300,94300,94300,94300,0
|
|
20230811,141400,29530500,94300,94300,94300,94300,3
|
|
20230811,141300,29247600,94300,94300,94300,94300,0
|
|
20230811,141200,29247600,94300,94300,94300,94300,4
|
|
20230811,141100,28870400,94300,94300,94300,94300,0
|
|
20230811,141000,28870400,94300,94300,94300,94300,1
|
|
20230811,140900,28776100,94300,94300,94300,94300,7
|
|
20230811,140800,28116000,94200,94200,94200,94200,7
|
|
20230811,140700,27456600,94300,94300,94300,94300,0
|
|
20230811,140600,27456600,94300,94300,94300,94300,0
|
|
20230811,140500,27456600,94300,94300,94300,94300,0
|
|
20230811,140400,27456600,94300,94300,94300,94300,1
|
|
20230811,140300,27362300,94300,94300,94300,94300,0
|
|
20230811,140200,27362300,94300,94300,94300,94300,1
|
|
20230811,140100,27268000,94300,94300,94300,94300,1
|
|
20230811,140000,27173700,94200,94300,94300,94200,2
|
|
20230811,135900,26985200,94300,94300,94300,94300,2
|
|
20230811,135800,26796600,94300,94300,94300,94300,2
|
|
20230811,135700,26608000,94300,94300,94300,94300,0
|
|
20230811,135600,26608000,94300,94300,94300,94300,0
|
|
20230811,135500,26608000,94300,94300,94300,94300,0
|
|
20230811,135400,26608000,94300,94300,94300,94300,0
|
|
20230811,135300,26608000,94300,94300,94300,94300,0
|
|
20230811,135200,26608000,94300,94300,94300,94300,2
|
|
20230811,135100,26419400,94300,94300,94300,94300,0
|
|
20230811,135000,26419400,94300,94300,94300,94300,1
|
|
20230811,134900,26325100,94300,94300,94300,94300,0
|
|
20230811,134800,26325100,94300,94300,94300,94300,2
|
|
20230811,134700,26136500,94300,94300,94300,94300,0
|
|
20230811,134600,26136500,94300,94300,94300,94300,2
|
|
20230811,134500,25947900,94300,94300,94300,94300,0
|
|
20230811,134400,25947900,94300,94300,94300,94300,1
|
|
20230811,134300,25853600,94300,94300,94300,94300,0
|
|
20230811,134200,25853600,94300,94300,94300,94300,2
|
|
20230811,134100,25665000,94300,94300,94300,94300,0
|
|
20230811,134000,25665000,94300,94400,94400,94300,8
|
|
20230811,133900,24910400,94400,94400,94400,94400,0
|
|
20230811,133800,24910400,94400,94400,94400,94400,4
|
|
20230811,133700,24532800,94400,94400,94400,94400,3
|
|
20230811,133600,24249600,94400,94400,94400,94400,4
|
|
20230811,133500,23872000,94400,94400,94400,94400,3
|
|
20230811,133400,23588800,94400,94400,94400,94400,4
|
|
20230811,133300,23211200,94400,94400,94400,94400,0
|
|
20230811,133200,23211200,94400,94400,94400,94400,4
|
|
20230811,133100,22833600,94400,94400,94400,94400,6
|
|
20230811,133000,22267200,94400,94400,94400,94400,5
|
|
20230811,132900,21795200,94400,94400,94400,94400,3
|
|
20230811,132800,21512000,94400,94400,94400,94400,0
|
|
20230811,132700,21512000,94400,94400,94400,94400,0
|
|
20230811,132600,21512000,94400,94400,94400,94400,6
|
|
20230811,132500,20945600,94400,94400,94400,94400,7
|
|
20230811,132400,20284800,94400,94400,94400,94400,3
|
|
20230811,132300,20001600,94300,94300,94300,94300,1
|
|
20230811,132200,19907300,94200,94400,94400,94200,2
|
|
20230811,132100,19718700,94000,94000,94000,94000,1
|
|
20230811,132000,19624700,94000,94000,94000,94000,0
|
|
20230811,131900,19624700,94000,94300,94300,94000,19
|
|
20230811,131800,17835600,94400,94400,94400,94400,3
|
|
20230811,131700,17552400,94400,94400,94400,94400,0
|
|
20230811,131600,17552400,94400,94400,94400,94400,0
|
|
20230811,131500,17552400,94400,94400,94400,94400,0
|
|
20230811,131400,17552400,94400,94400,94400,94400,0
|
|
20230811,131300,17552400,94400,94400,94400,94400,0
|
|
20230811,131200,17552400,94400,94400,94400,94400,0
|
|
20230811,131100,17552400,94400,94400,94400,94400,0
|
|
20230811,131000,17552400,94400,94400,94400,94400,1
|
|
20230811,130900,17458000,94400,94400,94400,94400,1
|
|
20230811,130800,17363600,94400,94400,94400,94400,0
|
|
20230811,130700,17363600,94400,94400,94400,94400,4
|
|
20230811,130600,16986000,94400,94400,94400,94400,2
|
|
20230811,130500,16797200,94400,94400,94400,94400,1
|
|
20230811,130400,16702800,94400,94400,94400,94400,0
|
|
20230811,130300,16702800,94400,94400,94400,94400,1
|
|
20230811,130200,16608400,94400,94400,94400,94400,0
|
|
20230811,130100,16608400,94400,94400,94400,94400,0
|
|
20230811,130000,16608400,94400,94400,94400,94400,0
|
|
20230811,125900,16608400,94400,94400,94400,94400,0
|
|
20230811,125800,16608400,94400,94400,94400,94400,0
|
|
20230811,125700,16608400,94400,94400,94400,94400,0
|
|
20230811,125600,16608400,94400,94400,94400,94400,0
|
|
20230811,125500,16608400,94400,94400,94400,94400,0
|
|
20230811,125400,16608400,94400,94400,94400,94400,0
|
|
20230811,125300,16608400,94400,94400,94400,94400,0
|
|
20230811,125200,16608400,94400,94400,94400,94400,0
|
|
20230811,125100,16608400,94400,94400,94400,94400,0
|
|
20230811,125000,16608400,94400,94400,94400,94400,0
|
|
20230811,124900,16608400,94400,94400,94400,94400,0
|
|
20230811,124800,16608400,94400,94400,94400,94400,0
|
|
20230811,124700,16608400,94400,94400,94400,94400,0
|
|
20230811,124600,16608400,94400,94400,94400,94400,0
|
|
20230811,124500,16608400,94400,94400,94400,94400,1
|
|
20230811,124400,16514000,94300,94400,94400,94300,2
|
|
20230811,124300,16325300,94400,94400,94400,94400,0
|
|
20230811,124200,16325300,94400,94400,94400,94400,2
|
|
20230811,124100,16136500,94300,94300,94300,94300,1
|
|
20230811,124000,16042200,94300,94300,94300,94300,0
|
|
20230811,123900,16042200,94300,94300,94300,94300,4
|
|
20230811,123800,15665000,94300,94300,94300,94300,0
|
|
20230811,123700,15665000,94300,94300,94300,94300,0
|
|
20230811,123600,15665000,94300,94300,94300,94300,0
|
|
20230811,123500,15665000,94300,94300,94300,94300,0
|
|
20230811,123400,15665000,94300,94300,94300,94300,0
|
|
20230811,123300,15665000,94300,94300,94300,94300,0
|
|
20230811,123200,15665000,94300,94300,94300,94300,0
|
|
20230811,123100,15665000,94300,94300,94300,94300,0
|
|
20230811,123000,15665000,94300,94300,94300,94300,0
|
|
20230811,122900,15665000,94300,94300,94300,94300,0
|
|
20230811,122800,15665000,94300,94300,94300,94300,0
|
|
20230811,122700,15665000,94300,94300,94300,94300,0
|
|
20230811,122600,15665000,94300,94300,94300,94300,0
|
|
20230811,122500,15665000,94300,94300,94300,94300,1
|
|
20230811,122400,15570700,94400,94400,94400,94400,1
|
|
20230811,122300,15476300,94300,94300,94300,94300,0
|
|
20230811,122200,15476300,94300,94300,94300,94300,0
|
|
20230811,122100,15476300,94300,94300,94300,94300,5
|
|
20230811,122000,15004800,94300,94300,94300,94300,0
|
|
20230811,121900,15004800,94300,94300,94300,94300,0
|
|
20230811,121800,15004800,94300,94300,94300,94300,0
|
|
20230811,121700,15004800,94300,94300,94300,94300,0
|
|
20230811,121600,15004800,94300,94300,94300,94300,0
|
|
20230811,121500,15004800,94300,94300,94300,94300,0
|
|
20230811,121400,15004800,94300,94300,94300,94300,0
|
|
20230811,121300,15004800,94300,94300,94300,94300,0
|
|
20230811,121200,15004800,94300,94300,94300,94300,0
|
|
20230811,121100,15004800,94300,94300,94300,94300,0
|
|
20230811,121000,15004800,94300,94300,94300,94300,0
|
|
20230811,120900,15004800,94300,94300,94300,94300,0
|
|
20230811,120800,15004800,94300,94300,94300,94300,0
|
|
20230811,120700,15004800,94300,94300,94300,94300,0
|
|
20230811,120600,15004800,94300,94400,94400,94300,3
|
|
20230811,120500,14721700,94400,94400,94400,94400,1
|
|
20230811,120400,14627300,94400,94400,94400,94400,2
|
|
20230811,120300,14438500,94400,94400,94400,94400,0
|
|
20230811,120200,14438500,94400,94400,94400,94400,0
|
|
20230811,120100,14438500,94400,94400,94400,94400,0
|
|
20230811,120000,14438500,94400,94400,94400,94400,2
|
|
20230811,115900,14249700,94400,94400,94400,94400,0
|
|
20230811,115800,14249700,94400,94400,94400,94400,0
|
|
20230811,115700,14249700,94400,94400,94400,94400,1
|
|
20230811,115600,14155300,94200,94200,94200,94200,0
|
|
20230811,115500,14155300,94200,94200,94200,94200,0
|
|
20230811,115400,14155300,94200,94200,94200,94200,0
|
|
20230811,115300,14155300,94200,94200,94200,94200,0
|
|
20230811,115200,14155300,94200,94200,94200,94200,0
|
|
20230811,115100,14155300,94200,94200,94200,94200,0
|
|
20230811,115000,14155300,94200,94200,94200,94200,0
|
|
20230811,114900,14155300,94200,94200,94200,94200,0
|
|
20230811,114800,14155300,94200,94200,94200,94200,0
|
|
20230811,114700,14155300,94200,94200,94200,94200,0
|
|
20230811,114600,14155300,94200,94200,94200,94200,0
|
|
20230811,114500,14155300,94200,94200,94200,94200,0
|
|
20230811,114400,14155300,94200,94200,94200,94200,0
|
|
20230811,114300,14155300,94200,94200,94200,94200,0
|
|
20230811,114200,14155300,94200,94200,94200,94200,0
|
|
20230811,114100,14155300,94200,94200,94200,94200,0
|
|
20230811,114000,14155300,94200,94200,94200,94200,0
|
|
20230811,113900,14155300,94200,94200,94200,94200,0
|
|
20230811,113800,14155300,94200,94200,94200,94200,0
|
|
20230811,113700,14155300,94200,94200,94200,94200,0
|
|
20230811,113600,14155300,94200,94200,94200,94200,0
|
|
20230811,113500,14155300,94200,94300,94300,94200,6
|
|
20230811,113400,13590000,94400,94400,94400,94400,0
|
|
20230811,113300,13590000,94400,94400,94400,94400,0
|
|
20230811,113200,13590000,94400,94400,94400,94400,1
|
|
20230811,113100,13495600,94300,94300,94300,94300,0
|
|
20230811,113000,13495600,94300,94300,94300,94300,0
|
|
20230811,112900,13495600,94300,94300,94300,94300,0
|
|
20230811,112800,13495600,94300,94300,94300,94300,2
|
|
20230811,112700,13307000,94400,94400,94400,94400,0
|
|
20230811,112600,13307000,94400,94400,94400,94400,2
|
|
20230811,112500,13118200,94400,94400,94400,94400,0
|
|
20230811,112400,13118200,94400,94400,94400,94400,2
|
|
20230811,112300,12929400,94100,94100,94100,94100,0
|
|
20230811,112200,12929400,94100,94100,94100,94100,0
|
|
20230811,112100,12929400,94100,94100,94100,94100,0
|
|
20230811,112000,12929400,94100,94100,94100,94100,0
|
|
20230811,111900,12929400,94100,94100,94100,94100,0
|
|
20230811,111800,12929400,94100,94100,94100,94100,1
|
|
20230811,111700,12835300,94100,94100,94100,94100,0
|
|
20230811,111600,12835300,94100,94100,94100,94100,0
|
|
20230811,111500,12835300,94100,94100,94100,94100,0
|
|
20230811,111400,12835300,94100,94100,94100,94100,0
|
|
20230811,111300,12835300,94100,94100,94100,94100,0
|
|
20230811,111200,12835300,94100,94100,94100,94100,7
|
|
20230811,111100,12176600,94000,94000,94000,94000,0
|
|
20230811,111000,12176600,94000,94000,94000,94000,1
|
|
20230811,110900,12082600,94100,94400,94400,94100,26
|
|
20230811,110800,9633500,94500,94500,94500,94500,0
|
|
20230811,110700,9633500,94500,94500,94500,94500,0
|
|
20230811,110600,9633500,94500,94500,94500,94500,0
|
|
20230811,110500,9633500,94500,94500,94500,94500,0
|
|
20230811,110400,9633500,94500,94500,94500,94500,0
|
|
20230811,110300,9633500,94500,94500,94500,94500,0
|
|
20230811,110200,9633500,94500,94500,94500,94500,1
|
|
20230811,110100,9539000,94500,94500,94500,94500,0
|
|
20230811,110000,9539000,94500,94500,94500,94500,2
|
|
20230811,105900,9350000,94500,94500,94500,94500,0
|
|
20230811,105800,9350000,94500,94500,94500,94500,0
|
|
20230811,105700,9350000,94500,94500,94500,94500,0
|
|
20230811,105600,9350000,94500,94500,94500,94500,1
|
|
20230811,105500,9255500,94500,94500,94500,94500,1
|
|
20230811,105400,9161000,94500,94500,94500,94500,1
|
|
20230811,105300,9066500,94500,94500,94500,94500,1
|
|
20230811,105200,8972000,94500,94500,94500,94500,1
|
|
20230811,105100,8877500,94500,94500,94500,94500,0
|
|
20230811,105000,8877500,94500,94400,94500,94400,2
|
|
20230811,104900,8688600,94500,94500,94500,94500,0
|
|
20230811,104800,8688600,94500,94500,94500,94500,1
|
|
20230811,104700,8594100,94500,94500,94500,94500,0
|
|
20230811,104600,8594100,94500,94500,94500,94500,0
|
|
20230811,104500,8594100,94500,94500,94500,94500,0
|
|
20230811,104400,8594100,94500,94500,94500,94500,1
|
|
20230811,104300,8499600,94400,94400,94400,94400,0
|
|
20230811,104200,8499600,94400,94400,94400,94400,0
|
|
20230811,104100,8499600,94400,94400,94400,94400,9
|
|
20230811,104000,7650000,94500,94500,94500,94500,0
|
|
20230811,103900,7650000,94500,94500,94500,94500,0
|
|
20230811,103800,7650000,94500,94500,94500,94500,0
|
|
20230811,103700,7650000,94500,94500,94500,94500,0
|
|
20230811,103600,7650000,94500,94500,94500,94500,0
|
|
20230811,103500,7650000,94500,94500,94500,94500,0
|
|
20230811,103400,7650000,94500,94500,94500,94500,0
|
|
20230811,103300,7650000,94500,94500,94500,94500,0
|
|
20230811,103200,7650000,94500,94500,94500,94500,0
|
|
20230811,103100,7650000,94500,94400,94500,94400,2
|
|
20230811,103000,7461100,94500,94500,94500,94500,0
|
|
20230811,102900,7461100,94500,94500,94500,94500,0
|
|
20230811,102800,7461100,94500,94500,94500,94500,0
|
|
20230811,102700,7461100,94500,94500,94500,94500,0
|
|
20230811,102600,7461100,94500,94500,94500,94500,0
|
|
20230811,102500,7461100,94500,94500,94500,94500,0
|
|
20230811,102400,7461100,94500,94500,94500,94500,0
|
|
20230811,102300,7461100,94500,94500,94500,94500,0
|
|
20230811,102200,7461100,94500,94500,94500,94500,2
|
|
20230811,102100,7272100,94400,94400,94400,94400,0
|
|
20230811,102000,7272100,94400,94400,94400,94400,1
|
|
20230811,101900,7177700,94400,94500,94500,94400,7
|
|
20230811,101800,6516700,94400,94400,94400,94400,0
|
|
20230811,101700,6516700,94400,94400,94400,94400,0
|
|
20230811,101600,6516700,94400,94400,94400,94400,0
|
|
20230811,101500,6516700,94400,94400,94400,94400,0
|
|
20230811,101400,6516700,94400,94400,94400,94400,0
|
|
20230811,101300,6516700,94400,94400,94400,94400,0
|
|
20230811,101200,6516700,94400,94400,94400,94400,1
|
|
20230811,101100,6422300,94500,94500,94500,94500,0
|
|
20230811,101000,6422300,94500,94500,94500,94500,2
|
|
20230811,100900,6233300,94500,94500,94500,94500,0
|
|
20230811,100800,6233300,94500,94500,94500,94500,0
|
|
20230811,100700,6233300,94500,94500,94500,94500,2
|
|
20230811,100600,6044300,94500,94500,94500,94500,2
|
|
20230811,100500,5855300,94500,94500,94500,94500,0
|
|
20230811,100400,5855300,94500,94500,94500,94500,0
|
|
20230811,100300,5855300,94500,94500,94500,94500,0
|
|
20230811,100200,5855300,94500,94500,94500,94500,0
|
|
20230811,100100,5855300,94500,94500,94500,94500,0
|
|
20230811,100000,5855300,94500,94500,94500,94500,0
|
|
20230811,095900,5855300,94500,94500,94500,94500,0
|
|
20230811,095800,5855300,94500,94500,94500,94500,0
|
|
20230811,095700,5855300,94500,94500,94500,94500,0
|
|
20230811,095600,5855300,94500,94500,94500,94500,0
|
|
20230811,095500,5855300,94500,94500,94500,94500,0
|
|
20230811,095400,5855300,94500,94500,94500,94500,0
|
|
20230811,095300,5855300,94500,94500,94500,94500,0
|
|
20230811,095200,5855300,94500,94500,94500,94500,0
|
|
20230811,095100,5855300,94500,94500,94500,94500,0
|
|
20230811,095000,5855300,94500,94500,94500,94500,0
|
|
20230811,094900,5855300,94500,94500,94500,94500,0
|
|
20230811,094800,5855300,94500,94500,94500,94500,0
|
|
20230811,094700,5855300,94500,94500,94500,94500,0
|
|
20230811,094600,5855300,94500,94500,94500,94500,0
|
|
20230811,094500,5855300,94500,94500,94500,94500,0
|
|
20230811,094400,5855300,94500,94500,94500,94500,0
|
|
20230811,094300,5855300,94500,94500,94500,94500,0
|
|
20230811,094200,5855300,94500,94500,94500,94500,0
|
|
20230811,094100,5855300,94500,94500,94500,94500,0
|
|
20230811,094000,5855300,94500,94500,94500,94500,0
|
|
20230811,093900,5855300,94500,94400,94500,94400,3
|
|
20230811,093800,5572000,94200,94200,94200,94200,0
|
|
20230811,093700,5572000,94200,94200,94200,94200,0
|
|
20230811,093600,5572000,94200,94200,94200,94200,0
|
|
20230811,093500,5572000,94200,94200,94200,94200,2
|
|
20230811,093400,5383600,94500,94500,94500,94500,0
|
|
20230811,093300,5383600,94500,94500,94500,94500,0
|
|
20230811,093200,5383600,94500,94500,94500,94500,0
|
|
20230811,093100,5383600,94500,94500,94500,94500,0
|
|
20230811,093000,5383600,94500,94500,94500,94500,0
|
|
20230811,092900,5383600,94500,94500,94500,94500,0
|
|
20230811,092800,5383600,94500,94500,94500,94500,0
|
|
20230811,092700,5383600,94500,94500,94500,94500,0
|
|
20230811,092600,5383600,94500,94500,94500,94500,0
|
|
20230811,092500,5383600,94500,94500,94500,94500,0
|
|
20230811,092400,5383600,94500,94500,94500,94500,0
|
|
20230811,092300,5383600,94500,94500,94500,94500,0
|
|
20230811,092200,5383600,94500,94500,94500,94500,0
|
|
20230811,092100,5383600,94500,94500,94500,94500,1
|
|
20230811,092000,5289100,94100,94100,94100,94100,0
|
|
20230811,091900,5289100,94100,94100,94100,94100,0
|
|
20230811,091800,5289100,94100,94100,94100,94100,2
|
|
20230811,091700,5100900,94100,94100,94100,94100,0
|
|
20230811,091600,5100900,94100,94100,94100,94100,0
|
|
20230811,091500,5100900,94100,94100,94100,94100,2
|
|
20230811,091400,4912700,94100,94100,94100,94100,0
|
|
20230811,091300,4912700,94100,94100,94100,94100,10
|
|
20230811,091200,3971700,94100,94100,94100,94100,0
|
|
20230811,091100,3971700,94100,94100,94100,94100,0
|
|
20230811,091000,3971700,94100,94100,94100,94100,0
|
|
20230811,090900,3971700,94100,94100,94100,94100,0
|
|
20230811,090800,3971700,94100,94100,94100,94100,0
|
|
20230811,090700,3971700,94100,94100,94100,94100,0
|
|
20230811,090600,3971700,94100,94100,94100,94100,0
|
|
20230811,090500,3971700,94100,94200,94200,94100,6
|
|
20230811,090400,3406900,94100,94100,94100,94100,0
|
|
20230811,090300,3406900,94100,94100,94100,94100,0
|
|
20230811,090200,3406900,94100,94100,94100,94100,0
|
|
20230811,090100,3406900,94100,94100,94100,94100,4
|
|
20230811,090000,3030500,94700,94800,94800,94700,32
|